Nifty GS Compsite (NIFGSCMP)

🏛️ インド →
3,021.01
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 2,410.33 2,410.91 2,408.46 2,409.66 0.0M
2022-12-29 2,410.35 2,410.94 2,409.64 2,410.52 0.0M
2022-12-28 2,410.02 2,410.02 2,408.24 2,409.48 0.0M
2022-12-27 2,408.23 2,409.59 2,408.23 2,409.42 0.0M
2022-12-26 2,409.19 2,409.19 2,407.49 2,407.88 0.0M
2022-12-23 2,411.69 2,412.90 2,409.45 2,409.73 0.0M
2022-12-22 2,412.38 2,412.38 2,409.17 2,409.19 0.0M
2022-12-21 2,408.36 2,411.90 2,407.65 2,411.88 0.0M
2022-12-20 2,410.74 2,410.74 2,406.33 2,409.79 0.0M
2022-12-19 2,411.53 2,411.62 2,409.73 2,409.73 0.0M
2022-12-16 2,412.72 2,412.72 2,409.39 2,411.98 0.0M
2022-12-15 2,417.46 2,417.46 2,412.36 2,413.03 0.0M
2022-12-14 2,411.96 2,418.35 2,411.96 2,416.90 0.0M
2022-12-13 2,407.26 2,411.63 2,407.26 2,411.46 0.0M
2022-12-12 2,405.64 2,407.11 2,403.58 2,406.58 0.0M
2022-12-09 2,408.57 2,408.57 2,403.27 2,403.83 0.0M
2022-12-08 2,409.29 2,411.81 2,408.03 2,408.03 0.0M
2022-12-07 2,413.75 2,417.80 2,406.74 2,411.59 0.0M
2022-12-06 2,415.07 2,415.07 2,410.73 2,412.42 0.0M
2022-12-05 2,413.89 2,415.49 2,412.59 2,414.66 0.0M
2022-12-02 2,413.84 2,418.02 2,411.90 2,412.88 0.0M
2022-12-01 2,403.13 2,414.15 2,403.13 2,413.42 0.0M
2022-11-30 2,403.76 2,403.76 2,402.49 2,403.12 0.0M
2022-11-29 2,404.72 2,404.72 2,401.63 2,403.25 0.0M
2022-11-28 2,399.66 2,405.11 2,399.66 2,403.86 0.0M
2022-11-25 2,403.94 2,405.62 2,398.09 2,398.30 0.0M
2022-11-24 2,396.83 2,402.96 2,396.83 2,402.96 0.0M
2022-11-23 2,395.46 2,396.63 2,394.83 2,396.40 0.0M
2022-11-22 2,392.43 2,396.46 2,391.63 2,396.46 0.0M
2022-11-21 2,393.71 2,395.96 2,390.76 2,391.98 0.0M
2022-11-18 2,395.72 2,395.89 2,391.69 2,392.69 0.0M
2022-11-17 2,395.73 2,399.06 2,394.01 2,394.73 0.0M
2022-11-16 2,394.76 2,396.84 2,393.37 2,394.81 0.0M
2022-11-15 2,390.35 2,394.69 2,390.16 2,394.49 0.0M
2022-11-14 2,390.97 2,391.91 2,389.17 2,391.15 0.0M
2022-11-11 2,380.95 2,395.55 2,380.95 2,388.22 0.0M
2022-11-10 2,373.90 2,381.73 2,373.90 2,381.62 0.0M
2022-11-09 2,366.53 2,373.12 2,366.53 2,372.97 0.0M
2022-11-07 2,361.96 2,366.17 2,361.96 2,366.08 0.0M
2022-11-04 2,358.73 2,361.34 2,357.57 2,360.24 0.0M
2022-11-03 2,369.87 2,369.87 2,358.78 2,359.07 0.0M
2022-11-02 2,369.75 2,369.75 2,367.68 2,369.54 0.0M
2022-11-01 2,363.97 2,369.84 2,363.97 2,369.84 0.0M
2022-10-31 2,369.01 2,369.01 2,363.05 2,364.06 0.0M
2022-10-28 2,369.53 2,372.43 2,366.36 2,368.18 0.0M
2022-10-27 2,362.98 2,371.81 2,362.98 2,367.71 0.0M
2022-10-25 2,351.76 2,360.76 2,351.76 2,360.70 0.0M
2022-10-24 2,351.76 2,351.76 2,351.76 2,351.76 0.0M
2022-10-21 2,353.98 2,353.98 2,349.18 2,351.05 0.0M
2022-10-20 2,357.52 2,357.52 2,352.26 2,356.06 0.0M
2022-10-19 2,362.22 2,363.97 2,356.86 2,356.96 0.0M
2022-10-18 2,363.55 2,368.20 2,360.49 2,360.50 0.0M
2022-10-17 2,351.96 2,363.74 2,351.96 2,362.39 0.0M
2022-10-14 2,358.21 2,358.65 2,350.34 2,351.08 0.0M
2022-10-13 2,356.57 2,359.34 2,354.23 2,357.30 0.0M
2022-10-12 2,355.12 2,362.88 2,355.12 2,355.97 0.0M
2022-10-11 2,348.48 2,356.19 2,346.17 2,356.17 0.0M
2022-10-10 2,351.65 2,351.65 2,345.67 2,348.22 0.0M
2022-10-07 2,354.94 2,354.94 2,346.88 2,351.11 0.0M
2022-10-06 2,364.91 2,364.91 2,353.29 2,355.71 0.0M
2022-10-04 2,349.59 2,365.80 2,349.59 2,365.61 0.0M
2022-10-03 2,358.50 2,358.50 2,349.34 2,349.39 0.0M
2022-09-30 2,360.25 2,366.23 2,355.39 2,361.41 0.0M
2022-09-29 2,359.38 2,364.27 2,359.24 2,359.77 0.0M
2022-09-28 2,361.41 2,361.63 2,356.26 2,359.06 0.0M
2022-09-27 2,351.80 2,364.33 2,350.40 2,364.00 0.0M
2022-09-26 2,354.10 2,354.10 2,348.61 2,352.21 0.0M
2022-09-23 2,364.48 2,366.17 2,352.64 2,353.39 0.0M
2022-09-22 2,374.20 2,374.20 2,363.40 2,363.46 0.0M
2022-09-21 2,371.46 2,374.69 2,370.89 2,374.69 0.0M
2022-09-20 2,373.68 2,373.79 2,370.29 2,370.50 0.0M
2022-09-19 2,375.03 2,378.12 2,372.39 2,372.86 0.0M
2022-09-16 2,378.72 2,378.72 2,372.66 2,374.50 0.0M
2022-09-15 2,389.60 2,390.27 2,376.27 2,377.21 0.0M
2022-09-14 2,395.03 2,395.03 2,388.23 2,388.24 0.0M
2022-09-13 2,384.85 2,395.22 2,384.25 2,395.15 0.0M
2022-09-12 2,338.35 2,338.35 2,307.02 2,307.04 0.0M
2022-09-09 2,386.84 2,388.24 2,384.95 2,385.46 0.0M
2022-09-08 2,379.92 2,388.18 2,379.92 2,386.58 0.0M
2022-09-07 2,377.72 2,379.72 2,377.10 2,379.13 0.0M
2022-09-06 2,374.04 2,377.88 2,373.77 2,377.87 0.0M
2022-09-05 2,371.18 2,374.57 2,371.18 2,373.06 0.0M
2022-09-02 2,373.68 2,373.68 2,369.18 2,369.88 0.0M
2022-09-01 2,375.34 2,377.49 2,372.73 2,372.77 0.0M
2022-08-30 2,366.61 2,375.22 2,366.23 2,374.80 0.0M
2022-08-29 2,371.09 2,371.09 2,366.10 2,366.36 0.0M
2022-08-26 2,358.62 2,371.23 2,358.62 2,369.23 0.0M
2022-08-25 2,359.22 2,359.22 2,356.54 2,358.43 0.0M
2022-08-24 2,359.38 2,360.40 2,357.13 2,358.90 0.0M
2022-08-23 2,359.36 2,359.68 2,356.32 2,358.94 0.0M
2022-08-22 2,360.41 2,360.41 2,356.22 2,359.40 0.0M
2022-08-19 2,362.98 2,362.98 2,357.05 2,358.92 0.0M
2022-08-18 2,370.10 2,370.10 2,360.26 2,361.83 0.0M
2022-08-17 2,352.83 2,371.81 2,352.83 2,370.06 0.0M
2022-08-16 2,352.83 2,352.83 2,352.83 2,352.83 0.0M
2022-08-12 2,353.58 2,353.58 2,347.65 2,351.10 0.0M
2022-08-11 2,346.91 2,355.20 2,346.91 2,352.06 0.0M
2022-08-10 2,341.28 2,346.72 2,340.39 2,346.39 0.0M
2022-08-08 2,345.92 2,345.92 2,339.74 2,340.79 0.0M
2022-08-05 2,364.16 2,371.02 2,343.24 2,345.99 0.0M
2022-08-04 2,352.62 2,365.00 2,352.62 2,364.45 0.0M
2022-08-03 2,357.57 2,357.57 2,350.90 2,351.47 0.0M
2022-08-02 2,349.23 2,358.94 2,349.23 2,357.26 0.0M
2022-08-01 2,339.25 2,350.52 2,338.08 2,350.52 0.0M
2022-07-29 2,335.30 2,344.32 2,335.30 2,337.99 0.0M
2022-07-28 2,333.77 2,337.10 2,333.77 2,335.28 0.0M
2022-07-27 2,329.47 2,333.70 2,329.19 2,333.42 0.0M
2022-07-26 2,328.55 2,329.77 2,326.60 2,329.77 0.0M
2022-07-25 2,325.36 2,330.83 2,325.36 2,327.64 0.0M
2022-07-22 2,318.84 2,323.77 2,318.84 2,322.96 0.0M
2022-07-21 2,318.07 2,319.23 2,315.76 2,319.23 0.0M
2022-07-20 2,318.45 2,319.22 2,317.04 2,317.46 0.0M
2022-07-19 2,318.23 2,319.49 2,315.76 2,319.15 0.0M
2022-07-18 2,317.17 2,320.46 2,316.75 2,317.83 0.0M
2022-07-15 2,323.06 2,323.06 2,320.02 2,320.97 0.0M
2022-07-14 2,327.71 2,327.71 2,320.61 2,322.59 0.0M
2022-07-13 2,319.24 2,328.33 2,319.24 2,328.33 0.0M
2022-07-12 2,315.07 2,319.76 2,313.36 2,319.76 0.0M
2022-07-11 2,318.70 2,318.70 2,310.89 2,315.24 0.0M
2022-07-08 2,325.01 2,325.60 2,317.40 2,317.40 0.0M
2022-07-07 2,331.69 2,332.47 2,324.53 2,325.05 0.0M
2022-07-06 2,318.00 2,332.39 2,318.00 2,331.76 0.0M
2022-07-05 2,318.22 2,318.22 2,314.85 2,317.04 0.0M
2022-07-04 2,312.38 2,319.24 2,312.38 2,317.97 0.0M
2022-07-01 2,307.56 2,313.66 2,307.56 2,310.49 0.0M
2022-06-30 2,304.48 2,308.67 2,304.36 2,306.67 0.0M
2022-06-29 2,303.25 2,305.99 2,302.51 2,304.21 0.0M
2022-06-28 2,309.64 2,309.64 2,303.62 2,303.77 0.0M
2022-06-27 2,306.76 2,309.34 2,305.84 2,309.25 0.0M
2022-06-24 2,305.61 2,306.29 2,301.40 2,304.19 0.0M
2022-06-23 2,306.78 2,309.08 2,303.09 2,304.95 0.0M
2022-06-22 2,296.55 2,308.10 2,296.55 2,306.70 0.0M
2022-06-21 2,300.80 2,300.80 2,296.48 2,296.76 0.0M
2022-06-20 2,284.71 2,297.98 2,284.71 2,297.87 0.0M
2022-06-17 2,276.90 2,284.52 2,276.90 2,284.52 0.0M
2022-06-16 2,277.59 2,281.56 2,275.90 2,275.90 0.0M
2022-06-15 2,278.87 2,279.59 2,276.01 2,277.66 0.0M
2022-06-14 2,275.88 2,279.27 2,275.40 2,278.70 0.0M
2022-06-13 2,286.60 2,286.60 2,275.44 2,276.04 0.0M
2022-06-10 2,288.61 2,288.61 2,284.85 2,285.15 0.0M
2022-06-09 2,287.09 2,288.81 2,283.52 2,288.78 0.0M
2022-06-08 2,280.53 2,291.02 2,279.11 2,286.68 0.0M
2022-06-07 2,283.85 2,283.85 2,279.23 2,281.40 0.0M
2022-06-06 2,290.00 2,290.00 2,282.82 2,284.05 0.0M
2022-06-03 2,293.86 2,293.86 2,287.62 2,288.53 0.0M
2022-06-02 2,296.78 2,297.19 2,293.56 2,294.07 0.0M
2022-06-01 2,295.68 2,297.54 2,293.73 2,295.88 0.0M
2022-05-31 2,298.22 2,298.22 2,291.93 2,295.57 0.0M
2022-05-30 2,303.43 2,303.43 2,297.40 2,297.53 0.0M
2022-05-27 2,310.00 2,310.00 2,301.04 2,301.33 0.0M
2022-05-26 2,307.77 2,311.38 2,307.31 2,309.29 0.0M
2022-05-25 2,301.59 2,307.91 2,301.59 2,307.61 0.0M
2022-05-24 2,297.13 2,302.30 2,297.13 2,300.52 0.0M
2022-05-23 2,298.47 2,300.70 2,295.25 2,296.99 0.0M
2022-05-20 2,301.80 2,301.80 2,296.72 2,297.39 0.0M
2022-05-19 2,299.27 2,302.15 2,297.46 2,301.45 0.0M
2022-05-18 2,298.19 2,299.65 2,297.50 2,298.70 0.0M
2022-05-17 2,303.29 2,303.29 2,296.47 2,297.71 0.0M
2022-05-16 2,303.29 2,303.29 2,303.29 2,303.29 0.0M
2022-05-13 2,312.33 2,312.33 2,299.38 2,301.65 0.0M
2022-05-12 2,307.51 2,313.03 2,300.63 2,309.52 0.0M
2022-05-11 2,295.10 2,309.97 2,294.10 2,308.15 0.0M
2022-05-10 2,276.64 2,296.71 2,276.64 2,295.91 0.0M
2022-05-09 2,278.86 2,280.63 2,275.51 2,276.70 0.0M
2022-05-06 2,286.41 2,286.41 2,274.99 2,276.42 0.0M
2022-05-05 2,294.08 2,294.08 2,283.45 2,286.27 0.0M
2022-05-04 2,331.18 2,331.18 2,292.79 2,292.79 0.0M
2022-05-02 2,328.07 2,330.72 2,327.12 2,330.68 0.0M
2022-04-29 2,325.59 2,327.97 2,322.14 2,326.20 0.0M
2022-04-28 2,333.69 2,333.69 2,324.84 2,325.20 0.0M
2022-04-27 2,336.67 2,336.67 2,332.75 2,332.94 0.0M
2022-04-26 2,337.01 2,337.57 2,332.57 2,335.39 0.0M
2022-04-25 2,321.56 2,337.57 2,321.56 2,337.43 0.0M
2022-04-22 2,324.51 2,324.51 2,318.65 2,320.88 0.0M
2022-04-21 2,328.34 2,329.50 2,322.41 2,323.77 0.0M
2022-04-20 2,321.62 2,329.22 2,321.15 2,328.96 0.0M
2022-04-19 2,316.67 2,323.93 2,316.67 2,321.75 0.0M
2022-04-18 2,310.21 2,319.07 2,307.25 2,319.04 0.0M
2022-04-13 2,316.57 2,316.57 2,306.56 2,308.04 0.0M
2022-04-12 2,321.45 2,321.45 2,315.18 2,315.70 0.0M
2022-04-11 2,327.55 2,327.55 2,315.87 2,320.81 0.0M
2022-04-08 2,351.33 2,352.77 2,330.80 2,331.44 0.0M
2022-04-07 2,350.07 2,351.39 2,349.99 2,350.90 0.0M
2022-04-06 2,351.32 2,351.32 2,348.69 2,349.65 0.0M
2022-04-05 2,350.96 2,351.97 2,349.75 2,350.90 0.0M
2022-04-04 2,360.70 2,360.70 2,348.73 2,350.79 0.0M
2022-04-01 2,360.70 2,360.70 2,360.70 2,360.70 0.0M
2022-03-31 2,362.99 2,364.06 2,357.13 2,357.13 0.0M
2022-03-30 2,356.99 2,363.11 2,356.99 2,363.08 0.0M
2022-03-29 2,355.00 2,357.43 2,355.00 2,357.30 0.0M
2022-03-28 2,359.01 2,359.01 2,354.30 2,354.31 0.0M
2022-03-25 2,354.10 2,358.14 2,354.04 2,357.73 0.0M
2022-03-24 2,354.75 2,354.92 2,353.12 2,353.47 0.0M
2022-03-23 2,353.19 2,355.27 2,352.06 2,353.54 0.0M
2022-03-22 2,358.32 2,358.32 2,351.53 2,351.93 0.0M
2022-03-21 2,359.68 2,359.68 2,356.33 2,358.33 0.0M
2022-03-17 2,353.67 2,357.96 2,353.67 2,357.53 0.0M
2022-03-16 2,351.11 2,354.27 2,349.37 2,354.27 0.0M
2022-03-15 2,346.26 2,351.15 2,346.26 2,350.64 0.0M
2022-03-14 2,345.21 2,348.06 2,344.08 2,345.41 0.0M
2022-03-11 2,350.00 2,350.89 2,343.32 2,344.18 0.0M
2022-03-10 2,341.22 2,349.83 2,341.22 2,348.88 0.0M
2022-03-09 2,338.35 2,343.26 2,337.38 2,343.09 0.0M
2022-03-08 2,338.26 2,339.68 2,337.15 2,337.97 0.0M
2022-03-07 2,349.25 2,349.25 2,337.18 2,337.51 0.0M
2022-03-04 2,346.73 2,350.20 2,346.73 2,347.71 0.0M
2022-03-03 2,351.06 2,351.06 2,344.83 2,347.21 0.0M
2022-03-02 2,359.00 2,359.00 2,350.28 2,350.52 0.0M
2022-02-28 2,360.38 2,360.38 2,358.06 2,358.64 0.0M
2022-02-25 2,354.39 2,359.82 2,354.39 2,357.26 0.0M
2022-02-24 2,358.23 2,358.23 2,352.82 2,354.06 0.0M
2022-02-23 2,355.81 2,358.33 2,354.37 2,357.70 0.0M
2022-02-22 2,362.03 2,362.03 2,355.31 2,355.73 0.0M
2022-02-21 2,365.19 2,365.52 2,361.71 2,362.11 0.0M
2022-02-18 2,360.86 2,364.36 2,360.86 2,363.76 0.0M
2022-02-17 2,358.42 2,361.34 2,358.25 2,360.70 0.0M
2022-02-16 2,361.53 2,363.29 2,357.97 2,358.23 0.0M
2022-02-15 2,365.31 2,370.15 2,360.43 2,360.49 0.0M
2022-02-14 2,357.33 2,366.36 2,355.44 2,363.82 0.0M
2022-02-11 2,350.79 2,357.32 2,347.94 2,357.32 0.0M
2022-02-10 2,338.51 2,354.25 2,337.41 2,350.40 0.0M
2022-02-09 2,333.70 2,338.50 2,333.44 2,336.02 0.0M
2022-02-08 2,322.05 2,333.81 2,322.05 2,333.81 0.0M
2022-02-07 2,321.63 2,321.63 2,321.63 2,321.63 0.0M
2022-02-04 2,319.23 2,319.23 2,314.04 2,314.21 0.0M
2022-02-03 2,321.13 2,321.64 2,318.25 2,318.35 0.0M
2022-02-02 2,327.13 2,327.13 2,317.44 2,319.17 0.0M
2022-02-01 2,344.95 2,348.13 2,323.45 2,326.38 0.0M
2022-01-31 2,334.50 2,345.78 2,334.50 2,345.61 0.0M
2022-01-28 2,334.18 2,335.28 2,332.73 2,333.30 0.0M
2022-01-27 2,344.42 2,344.42 2,334.43 2,334.50 0.0M
2022-01-25 2,343.99 2,346.21 2,343.26 2,343.60 0.0M
2022-01-24 2,345.57 2,345.57 2,342.80 2,342.95 0.0M
2022-01-21 2,345.86 2,346.75 2,343.65 2,345.24 0.0M
2022-01-20 2,344.72 2,346.72 2,344.22 2,345.29 0.0M
2022-01-19 2,343.97 2,345.04 2,341.13 2,344.93 0.0M
2022-01-18 2,343.03 2,344.27 2,339.90 2,343.19 0.0M
2022-01-17 2,349.53 2,351.38 2,342.22 2,342.70 0.0M
2022-01-14 2,349.69 2,350.97 2,348.19 2,348.47 0.0M
2022-01-13 2,344.82 2,350.12 2,344.82 2,350.12 0.0M
2022-01-12 2,347.01 2,347.78 2,343.76 2,344.35 0.0M
2022-01-11 2,344.63 2,346.59 2,344.46 2,346.54 0.0M
2022-01-10 2,351.43 2,351.43 2,343.53 2,343.74 0.0M
2022-01-07 2,352.75 2,354.26 2,351.96 2,354.26 0.0M
2022-01-06 2,355.57 2,355.57 2,351.03 2,352.75 0.0M
2022-01-05 2,355.06 2,355.81 2,353.96 2,355.25 0.0M
2022-01-04 2,364.04 2,364.04 2,354.32 2,354.83 0.0M
2022-01-03 2,365.38 2,365.54 2,363.30 2,363.86 0.0M