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
2023-12-29 2,597.28 2,602.69 2,597.27 2,600.81 0.0M
2023-12-28 2,597.47 2,598.54 2,596.18 2,596.71 0.0M
2023-12-27 2,599.80 2,600.21 2,598.08 2,598.15 0.0M
2023-12-26 2,598.70 2,600.09 2,598.70 2,598.87 0.0M
2023-12-22 2,597.44 2,597.44 2,595.72 2,596.66 0.0M
2023-12-21 2,599.72 2,601.62 2,599.01 2,599.08 0.0M
2023-12-20 2,599.15 2,600.21 2,598.59 2,599.49 0.0M
2023-12-19 2,600.07 2,601.32 2,598.32 2,599.78 0.0M
2023-12-18 2,598.61 2,599.07 2,596.60 2,598.65 0.0M
2023-12-15 2,591.64 2,598.61 2,591.27 2,596.94 0.0M
2023-12-14 2,579.84 2,592.78 2,579.84 2,591.65 0.0M
2023-12-13 2,576.51 2,578.73 2,576.51 2,578.63 0.0M
2023-12-12 2,575.16 2,576.82 2,575.16 2,576.15 0.0M
2023-12-11 2,576.27 2,576.27 2,574.33 2,575.24 0.0M
2023-12-08 2,578.66 2,580.10 2,576.52 2,576.52 0.0M
2023-12-07 2,576.88 2,578.41 2,576.88 2,578.41 0.0M
2023-12-06 2,573.54 2,576.69 2,573.54 2,576.39 0.0M
2023-12-05 2,571.38 2,573.77 2,571.27 2,572.97 0.0M
2023-12-04 2,566.97 2,570.85 2,566.97 2,570.78 0.0M
2023-12-01 2,568.36 2,568.36 2,564.86 2,566.24 0.0M
2023-11-30 2,571.48 2,571.72 2,567.99 2,568.15 0.0M
2023-11-29 2,568.17 2,572.29 2,568.17 2,571.00 0.0M
2023-11-28 2,568.02 2,570.20 2,568.02 2,568.74 0.0M
2023-11-24 2,569.88 2,569.88 2,564.46 2,565.68 0.0M
2023-11-23 2,569.04 2,570.47 2,568.00 2,570.29 0.0M
2023-11-22 2,566.24 2,568.16 2,566.12 2,567.59 0.0M
2023-11-21 2,568.13 2,569.46 2,565.50 2,565.60 0.0M
2023-11-20 2,573.42 2,573.42 2,569.22 2,569.70 0.0M
2023-11-17 2,569.61 2,574.22 2,569.61 2,573.09 0.0M
2023-11-16 2,569.96 2,570.78 2,569.51 2,569.53 0.0M
2023-11-15 2,560.32 2,569.81 2,560.32 2,569.31 0.0M
2023-11-13 2,556.74 2,559.46 2,556.40 2,559.19 0.0M
2023-11-10 2,560.60 2,560.60 2,555.09 2,555.18 0.0M
2023-11-09 2,560.14 2,562.99 2,560.14 2,561.39 0.0M
2023-11-08 2,557.26 2,560.12 2,557.26 2,560.07 0.0M
2023-11-07 2,553.64 2,555.41 2,552.70 2,555.20 0.0M
2023-11-06 2,551.16 2,554.07 2,551.16 2,553.62 0.0M
2023-11-03 2,548.07 2,550.25 2,548.07 2,549.10 0.0M
2023-11-02 2,542.43 2,547.49 2,542.43 2,547.24 0.0M
2023-11-01 2,542.49 2,542.49 2,541.70 2,542.14 0.0M
2023-10-31 2,539.60 2,542.22 2,539.60 2,542.22 0.0M
2023-10-30 2,540.75 2,540.75 2,539.56 2,540.14 0.0M
2023-10-27 2,537.82 2,541.00 2,537.82 2,540.92 0.0M
2023-10-26 2,540.61 2,540.61 2,537.13 2,537.14 0.0M
2023-10-25 2,534.12 2,540.83 2,534.12 2,539.61 0.0M
2023-10-23 2,535.58 2,535.65 2,532.34 2,532.55 0.0M
2023-10-20 2,533.30 2,535.58 2,532.88 2,533.80 0.0M
2023-10-19 2,535.15 2,535.15 2,532.01 2,532.35 0.0M
2023-10-18 2,538.24 2,538.24 2,535.33 2,535.48 0.0M
2023-10-17 2,536.46 2,539.30 2,536.31 2,538.50 0.0M
2023-10-16 2,537.95 2,537.95 2,534.81 2,535.75 0.0M
2023-10-13 2,538.14 2,538.14 2,533.89 2,537.18 0.0M
2023-10-12 2,536.96 2,540.50 2,536.12 2,537.09 0.0M
2023-10-11 2,529.57 2,537.52 2,529.57 2,536.05 0.0M
2023-10-10 2,524.25 2,529.09 2,524.25 2,528.74 0.0M
2023-10-09 2,530.94 2,530.94 2,527.93 2,528.33 0.0M
2023-10-06 2,549.40 2,549.41 2,527.53 2,530.47 0.0M
2023-10-05 2,545.10 2,548.36 2,545.10 2,548.25 0.0M
2023-10-04 2,545.95 2,545.95 2,542.02 2,543.81 0.0M
2023-10-03 2,549.27 2,549.54 2,545.92 2,546.08 0.0M
2023-09-29 2,542.67 2,550.20 2,542.67 2,548.25 0.0M
2023-09-28 2,553.90 2,553.90 2,542.84 2,543.52 0.0M
2023-09-27 2,556.50 2,557.02 2,555.23 2,555.23 0.0M
2023-09-26 2,556.24 2,556.46 2,553.60 2,556.31 0.0M
2023-09-25 2,555.33 2,558.38 2,554.40 2,554.67 0.0M
2023-09-22 2,557.98 2,562.44 2,556.03 2,556.90 0.0M
2023-09-21 2,554.58 2,557.57 2,551.44 2,557.55 0.0M
2023-09-20 2,553.02 2,554.30 2,551.88 2,554.15 0.0M
2023-09-18 2,551.55 2,554.03 2,548.65 2,553.28 0.0M
2023-09-15 2,559.36 2,559.36 2,552.36 2,553.01 0.0M
2023-09-14 2,548.83 2,560.53 2,548.83 2,558.47 0.0M
2023-09-13 2,542.20 2,548.19 2,542.20 2,546.58 0.0M
2023-09-12 2,540.54 2,542.76 2,540.00 2,542.11 0.0M
2023-09-11 2,546.50 2,546.50 2,540.11 2,540.45 0.0M
2023-09-08 2,548.94 2,549.37 2,546.44 2,546.44 0.0M
2023-09-07 2,543.70 2,550.43 2,543.13 2,549.03 0.0M
2023-09-06 2,544.04 2,544.04 2,540.88 2,542.63 0.0M
2023-09-05 2,543.70 2,544.34 2,543.30 2,543.46 0.0M
2023-09-04 2,546.96 2,546.96 2,543.31 2,543.46 0.0M
2023-09-01 2,546.30 2,546.73 2,545.00 2,545.00 0.0M
2023-08-31 2,543.48 2,546.20 2,543.22 2,545.93 0.0M
2023-08-30 2,543.77 2,545.77 2,543.77 2,544.04 0.0M
2023-08-29 2,543.66 2,546.71 2,543.66 2,544.87 0.0M
2023-08-28 2,539.16 2,544.26 2,539.16 2,543.41 0.0M
2023-08-25 2,539.88 2,539.88 2,537.91 2,537.94 0.0M
2023-08-24 2,538.48 2,541.26 2,538.48 2,539.62 0.0M
2023-08-23 2,533.73 2,537.40 2,533.73 2,537.14 0.0M
2023-08-22 2,532.49 2,533.78 2,531.17 2,533.72 0.0M
2023-08-21 2,532.26 2,533.21 2,530.44 2,532.83 0.0M
2023-08-18 2,525.29 2,529.35 2,525.29 2,529.32 0.0M
2023-08-17 2,532.00 2,532.00 2,524.85 2,525.53 0.0M
2023-08-16 2,532.00 2,532.00 2,532.00 2,532.00 0.0M
2023-08-14 2,532.06 2,532.06 2,530.25 2,530.98 0.0M
2023-08-11 2,536.30 2,536.30 2,530.78 2,530.82 0.0M
2023-08-10 2,533.00 2,535.64 2,531.91 2,535.18 0.0M
2023-08-09 2,532.96 2,533.86 2,532.66 2,533.20 0.0M
2023-08-08 2,528.28 2,531.05 2,528.28 2,531.05 0.0M
2023-08-07 2,527.90 2,531.25 2,527.90 2,529.84 0.0M
2023-08-04 2,526.08 2,526.08 2,522.42 2,525.24 0.0M
2023-08-03 2,531.95 2,531.95 2,524.60 2,526.17 0.0M
2023-08-02 2,531.75 2,531.81 2,529.34 2,531.11 0.0M
2023-08-01 2,528.34 2,532.19 2,528.34 2,531.79 0.0M
2023-07-31 2,529.77 2,529.77 2,527.05 2,527.49 0.0M
2023-07-28 2,535.87 2,535.87 2,528.35 2,530.55 0.0M
2023-07-27 2,538.87 2,540.65 2,535.47 2,535.71 0.0M
2023-07-26 2,537.01 2,538.58 2,537.01 2,538.08 0.0M
2023-07-25 2,541.13 2,541.13 2,536.94 2,537.19 0.0M
2023-07-24 2,536.43 2,541.48 2,536.43 2,541.01 0.0M
2023-07-21 2,537.92 2,537.92 2,533.32 2,533.63 0.0M
2023-07-20 2,538.98 2,538.98 2,537.12 2,537.76 0.0M
2023-07-19 2,540.75 2,541.51 2,538.71 2,539.82 0.0M
2023-07-18 2,536.97 2,541.69 2,536.42 2,540.82 0.0M
2023-07-17 2,533.54 2,535.85 2,531.85 2,535.65 0.0M
2023-07-14 2,534.32 2,535.16 2,531.93 2,532.78 0.0M
2023-07-13 2,526.34 2,535.06 2,526.34 2,533.46 0.0M
2023-07-12 2,529.57 2,530.21 2,526.79 2,526.82 0.0M
2023-07-11 2,519.75 2,529.64 2,519.75 2,529.57 0.0M
2023-07-10 2,518.40 2,518.78 2,517.41 2,518.38 0.0M
2023-07-07 2,518.73 2,518.73 2,517.03 2,517.41 0.0M
2023-07-06 2,524.47 2,524.47 2,518.17 2,518.17 0.0M
2023-07-05 2,521.78 2,522.69 2,521.63 2,522.66 0.0M
2023-07-04 2,522.05 2,523.03 2,521.30 2,521.61 0.0M
2023-07-03 2,522.12 2,523.85 2,521.17 2,521.48 0.0M
2023-06-30 2,529.84 2,529.84 2,520.41 2,520.45 0.0M
2023-06-28 2,527.97 2,530.16 2,527.56 2,529.30 0.0M
2023-06-27 2,527.14 2,528.19 2,526.22 2,527.99 0.0M
2023-06-26 2,525.36 2,526.17 2,524.23 2,525.65 0.0M
2023-06-23 2,523.00 2,525.17 2,521.69 2,523.79 0.0M
2023-06-22 2,526.65 2,527.36 2,523.34 2,523.88 0.0M
2023-06-21 2,527.13 2,527.90 2,525.58 2,526.43 0.0M
2023-06-20 2,527.37 2,527.47 2,525.32 2,525.57 0.0M
2023-06-19 2,529.05 2,530.18 2,528.36 2,528.36 0.0M
2023-06-16 2,528.80 2,529.70 2,524.53 2,526.04 0.0M
2023-06-15 2,531.85 2,531.85 2,529.05 2,529.91 0.0M
2023-06-14 2,532.94 2,532.94 2,530.93 2,531.24 0.0M
2023-06-13 2,530.48 2,532.37 2,530.48 2,532.14 0.0M
2023-06-12 2,526.90 2,529.14 2,526.90 2,528.96 0.0M
2023-06-09 2,528.44 2,529.32 2,525.61 2,526.24 0.0M
2023-06-08 2,534.39 2,534.39 2,529.62 2,529.90 0.0M
2023-06-07 2,534.45 2,534.88 2,533.95 2,534.15 0.0M
2023-06-06 2,531.16 2,533.69 2,531.16 2,533.68 0.0M
2023-06-05 2,533.00 2,533.00 2,529.77 2,531.08 0.0M
2023-06-02 2,532.24 2,533.85 2,530.79 2,531.06 0.0M
2023-06-01 2,530.74 2,533.64 2,530.17 2,531.45 0.0M
2023-05-31 2,526.82 2,530.70 2,526.82 2,530.11 0.0M
2023-05-30 2,525.14 2,526.51 2,524.64 2,526.26 0.0M
2023-05-29 2,528.57 2,528.62 2,525.67 2,525.84 0.0M
2023-05-26 2,526.69 2,527.56 2,525.33 2,527.38 0.0M
2023-05-25 2,528.08 2,528.08 2,526.23 2,526.29 0.0M
2023-05-24 2,525.06 2,528.69 2,524.48 2,528.61 0.0M
2023-05-23 2,529.13 2,529.13 2,524.82 2,524.91 0.0M
2023-05-22 2,524.79 2,529.79 2,524.79 2,528.15 0.0M
2023-05-19 2,526.21 2,528.52 2,525.36 2,528.38 0.0M
2023-05-18 2,527.43 2,527.99 2,525.42 2,526.33 0.0M
2023-05-17 2,526.57 2,529.51 2,525.80 2,527.67 0.0M
2023-05-16 2,520.97 2,525.72 2,520.95 2,525.21 0.0M
2023-05-15 2,521.01 2,522.58 2,519.63 2,522.50 0.0M
2023-05-12 2,514.85 2,515.46 2,513.59 2,515.46 0.0M
2023-05-11 2,512.87 2,514.79 2,512.87 2,514.26 0.0M
2023-05-10 2,511.48 2,512.61 2,509.74 2,512.51 0.0M
2023-05-09 2,511.28 2,512.58 2,510.74 2,511.31 0.0M
2023-05-08 2,515.40 2,515.40 2,512.39 2,512.72 0.0M
2023-05-05 2,515.40 2,515.40 2,515.40 2,515.40 0.0M
2023-05-04 2,513.79 2,515.55 2,509.06 2,511.07 0.0M
2023-05-03 2,499.65 2,513.05 2,499.65 2,512.94 0.0M
2023-05-02 2,498.61 2,498.61 2,496.28 2,497.65 0.0M
2023-04-28 2,498.46 2,498.46 2,496.28 2,496.71 0.0M
2023-04-27 2,496.34 2,498.53 2,496.34 2,497.64 0.0M
2023-04-26 2,496.84 2,498.94 2,495.89 2,496.15 0.0M
2023-04-25 2,495.82 2,499.48 2,494.04 2,497.73 0.0M
2023-04-24 2,489.41 2,494.80 2,489.17 2,493.47 0.0M
2023-04-21 2,482.56 2,487.70 2,481.92 2,487.69 0.0M
2023-04-20 2,480.70 2,482.54 2,480.70 2,481.94 0.0M
2023-04-19 2,480.83 2,482.24 2,479.41 2,480.20 0.0M
2023-04-18 2,476.74 2,480.02 2,476.13 2,479.94 0.0M
2023-04-17 2,478.35 2,478.35 2,476.27 2,477.08 0.0M
2023-04-13 2,478.30 2,478.50 2,475.74 2,476.69 0.0M
2023-04-12 2,476.16 2,477.96 2,475.18 2,476.96 0.0M
2023-04-11 2,477.00 2,477.27 2,473.60 2,475.60 0.0M
2023-04-10 2,478.34 2,480.95 2,477.36 2,477.36 0.0M
2023-04-06 2,468.14 2,481.78 2,466.04 2,475.34 0.0M
2023-04-05 2,461.21 2,466.31 2,461.21 2,466.31 0.0M
2023-04-03 2,460.53 2,460.53 2,456.74 2,459.04 0.0M
2023-03-31 2,461.92 2,463.83 2,457.21 2,458.62 0.0M
2023-03-29 2,457.80 2,459.79 2,455.75 2,459.71 0.0M
2023-03-28 2,458.99 2,459.04 2,455.64 2,456.80 0.0M
2023-03-27 2,457.35 2,458.20 2,456.29 2,457.48 0.0M
2023-03-24 2,451.88 2,456.06 2,451.88 2,456.06 0.0M
2023-03-23 2,449.68 2,454.40 2,449.68 2,451.90 0.0M
2023-03-22 2,449.68 2,449.68 2,449.68 2,449.68 0.0M
2023-03-21 2,452.00 2,452.00 2,448.46 2,448.66 0.0M
2023-03-20 2,447.73 2,453.55 2,447.73 2,451.59 0.0M
2023-03-17 2,445.54 2,445.62 2,442.74 2,444.66 0.0M
2023-03-16 2,441.03 2,446.50 2,441.03 2,443.21 0.0M
2023-03-15 2,441.03 2,441.03 2,437.56 2,440.25 0.0M
2023-03-14 2,441.03 2,447.57 2,440.93 2,441.30 0.0M
2023-03-13 2,430.79 2,442.21 2,430.79 2,441.37 0.0M
2023-03-10 2,427.43 2,432.08 2,427.43 2,430.53 0.0M
2023-03-09 2,425.02 2,426.93 2,425.02 2,426.93 0.0M
2023-03-08 2,431.37 2,431.37 2,424.11 2,424.32 0.0M
2023-03-06 2,430.65 2,432.09 2,430.54 2,430.87 0.0M
2023-03-03 2,427.20 2,429.88 2,426.91 2,429.76 0.0M
2023-03-02 2,426.98 2,426.98 2,424.28 2,426.28 0.0M
2023-03-01 2,423.88 2,424.84 2,423.16 2,423.62 0.0M
2023-02-28 2,424.15 2,425.79 2,422.59 2,423.07 0.0M
2023-02-27 2,427.04 2,427.04 2,422.92 2,423.06 0.0M
2023-02-24 2,428.53 2,429.95 2,426.30 2,426.62 0.0M
2023-02-23 2,423.81 2,429.77 2,423.81 2,428.84 0.0M
2023-02-22 2,428.03 2,428.03 2,422.97 2,423.38 0.0M
2023-02-21 2,430.49 2,430.49 2,427.95 2,428.20 0.0M
2023-02-20 2,427.61 2,430.40 2,427.61 2,429.97 0.0M
2023-02-17 2,431.44 2,431.44 2,425.55 2,425.99 0.0M
2023-02-16 2,429.86 2,431.76 2,429.60 2,431.33 0.0M
2023-02-15 2,426.44 2,429.75 2,425.85 2,429.42 0.0M
2023-02-14 2,426.84 2,426.84 2,423.36 2,425.16 0.0M
2023-02-13 2,427.13 2,427.32 2,425.60 2,426.41 0.0M
2023-02-10 2,428.22 2,428.22 2,425.37 2,425.88 0.0M
2023-02-09 2,429.12 2,429.70 2,426.46 2,427.76 0.0M
2023-02-08 2,434.08 2,434.60 2,427.29 2,428.57 0.0M
2023-02-07 2,432.66 2,434.43 2,432.13 2,433.67 0.0M
2023-02-06 2,436.65 2,436.65 2,431.13 2,431.98 0.0M
2023-02-03 2,433.23 2,436.63 2,432.98 2,436.61 0.0M
2023-02-02 2,433.51 2,438.07 2,432.79 2,433.14 0.0M
2023-02-01 2,422.69 2,433.88 2,418.32 2,433.68 0.0M
2023-01-31 2,417.32 2,423.04 2,417.26 2,423.04 0.0M
2023-01-30 2,419.81 2,420.77 2,415.67 2,416.34 0.0M
2023-01-27 2,425.80 2,425.80 2,418.86 2,420.37 0.0M
2023-01-25 2,424.49 2,425.75 2,423.57 2,424.32 0.0M
2023-01-24 2,424.22 2,425.26 2,423.54 2,424.66 0.0M
2023-01-23 2,424.80 2,425.07 2,423.25 2,424.85 0.0M
2023-01-20 2,429.33 2,429.33 2,423.44 2,424.06 0.0M
2023-01-19 2,425.22 2,431.56 2,425.22 2,427.70 0.0M
2023-01-18 2,423.50 2,425.73 2,423.50 2,424.59 0.0M
2023-01-17 2,424.05 2,424.05 2,421.96 2,423.03 0.0M
2023-01-16 2,427.79 2,427.79 2,423.82 2,423.85 0.0M
2023-01-13 2,425.58 2,427.47 2,425.42 2,425.77 0.0M
2023-01-12 2,423.71 2,425.70 2,423.22 2,424.89 0.0M
2023-01-11 2,420.17 2,423.56 2,419.24 2,423.15 0.0M
2023-01-10 2,415.94 2,419.84 2,415.94 2,419.84 0.0M
2023-01-09 2,410.09 2,416.34 2,410.09 2,414.55 0.0M
2023-01-06 2,413.10 2,413.10 2,408.09 2,408.25 0.0M
2023-01-05 2,413.54 2,413.54 2,412.47 2,412.93 0.0M
2023-01-04 2,412.53 2,414.56 2,412.51 2,412.87 0.0M
2023-01-03 2,410.25 2,412.33 2,410.25 2,412.22 0.0M
2023-01-02 2,410.96 2,410.96 2,407.30 2,409.96 0.0M