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
2024-12-31 2,857.74 2,861.74 2,857.74 2,861.69 0.0M
2024-12-30 2,854.91 2,857.71 2,854.82 2,857.56 0.0M
2024-12-27 2,854.80 2,855.44 2,850.74 2,853.98 0.0M
2024-12-26 2,856.49 2,856.63 2,854.64 2,854.83 0.0M
2024-12-24 2,856.24 2,856.45 2,849.62 2,855.44 0.0M
2024-12-23 2,853.72 2,856.61 2,853.70 2,855.84 0.0M
2024-12-20 2,853.06 2,853.06 2,851.68 2,852.10 0.0M
2024-12-19 2,859.62 2,859.62 2,851.06 2,852.41 0.0M
2024-12-18 2,857.39 2,859.28 2,857.38 2,858.77 0.0M
2024-12-17 2,860.21 2,860.21 2,856.78 2,856.89 0.0M
2024-12-16 2,860.79 2,861.14 2,859.01 2,859.01 0.0M
2024-12-13 2,856.87 2,859.72 2,854.87 2,859.47 0.0M
2024-12-12 2,858.96 2,858.96 2,855.66 2,856.11 0.0M
2024-12-11 2,860.65 2,860.65 2,857.78 2,858.08 0.0M
2024-12-10 2,858.85 2,863.21 2,858.83 2,860.16 0.0M
2024-12-09 2,853.75 2,858.39 2,853.73 2,858.19 0.0M
2024-12-06 2,862.22 2,865.06 2,849.95 2,851.68 0.0M
2024-12-05 2,861.48 2,862.12 2,860.15 2,860.45 0.0M
2024-12-04 2,856.29 2,864.42 2,856.27 2,860.87 0.0M
2024-12-03 2,856.23 2,856.89 2,854.45 2,855.76 0.0M
2024-12-02 2,848.23 2,857.19 2,848.21 2,856.24 0.0M
2024-11-29 2,837.74 2,848.56 2,837.33 2,848.40 0.0M
2024-11-28 2,836.29 2,838.89 2,836.26 2,836.61 0.0M
2024-11-27 2,832.98 2,835.77 2,832.97 2,835.77 0.0M
2024-11-26 2,833.73 2,834.69 2,831.97 2,832.92 0.0M
2024-11-25 2,828.86 2,834.36 2,828.85 2,833.20 0.0M
2024-11-22 2,829.41 2,829.41 2,825.07 2,827.13 0.0M
2024-11-21 2,834.19 2,834.19 2,824.38 2,824.42 0.0M
2024-11-19 2,834.19 2,834.19 2,826.24 2,827.39 0.0M
2024-11-18 2,834.19 2,834.19 2,824.25 2,825.58 0.0M
2024-11-14 2,834.19 2,834.19 2,824.90 2,824.90 0.0M
2024-11-13 2,834.19 2,834.19 2,829.52 2,830.69 0.0M
2024-11-12 2,834.19 2,834.19 2,831.24 2,831.65 0.0M
2024-11-11 2,834.51 2,834.51 2,833.09 2,833.86 0.0M
2024-11-08 2,830.43 2,833.93 2,830.43 2,833.08 0.0M
2024-11-07 2,829.53 2,831.83 2,828.97 2,829.71 0.0M
2024-11-06 2,829.65 2,832.00 2,824.80 2,829.72 0.0M
2024-11-05 2,829.30 2,830.04 2,828.62 2,829.54 0.0M
2024-11-04 2,827.26 2,829.23 2,825.84 2,829.23 0.0M
2024-11-01 2,827.26 2,827.26 2,827.26 2,827.26 0.0M
2024-10-31 2,828.35 2,828.35 2,826.09 2,826.25 0.0M
2024-10-30 2,823.80 2,826.95 2,823.80 2,826.24 0.0M
2024-10-29 2,819.92 2,825.09 2,819.92 2,822.95 0.0M
2024-10-28 2,823.58 2,823.58 2,818.39 2,820.41 0.0M
2024-10-25 2,826.44 2,826.92 2,823.72 2,823.80 0.0M
2024-10-24 2,826.95 2,827.96 2,825.45 2,825.51 0.0M
2024-10-23 2,824.08 2,827.40 2,824.08 2,826.27 0.0M
2024-10-22 2,822.67 2,825.27 2,820.74 2,822.80 0.0M
2024-10-21 2,825.69 2,826.41 2,822.15 2,822.15 0.0M
2024-10-18 2,829.12 2,829.12 2,824.92 2,826.65 0.0M
2024-10-17 2,831.28 2,831.81 2,829.95 2,830.09 0.0M
2024-10-16 2,831.82 2,833.49 2,831.05 2,831.05 0.0M
2024-10-15 2,829.26 2,831.39 2,828.83 2,831.25 0.0M
2024-10-14 2,827.03 2,831.24 2,827.03 2,830.36 0.0M
2024-10-11 2,827.95 2,829.82 2,823.63 2,825.66 0.0M
2024-10-10 2,829.51 2,832.54 2,828.31 2,828.38 0.0M
2024-10-09 2,821.46 2,834.33 2,821.46 2,828.43 0.0M
2024-10-08 2,813.89 2,818.81 2,813.89 2,817.99 0.0M
2024-10-07 2,815.95 2,818.70 2,813.61 2,814.69 0.0M
2024-10-04 2,827.00 2,827.00 2,816.34 2,816.38 0.0M
2024-10-03 2,835.04 2,835.04 2,827.08 2,827.43 0.0M
2024-10-01 2,829.57 2,833.15 2,828.96 2,832.64 0.0M
2024-09-30 2,826.62 2,829.26 2,826.62 2,828.53 0.0M
2024-09-27 2,833.04 2,833.04 2,825.74 2,825.76 0.0M
2024-09-26 2,827.98 2,834.37 2,827.98 2,832.86 0.0M
2024-09-25 2,822.28 2,825.91 2,822.28 2,825.64 0.0M
2024-09-24 2,820.12 2,822.55 2,819.97 2,820.86 0.0M
2024-09-23 2,819.85 2,821.30 2,818.34 2,820.42 0.0M
2024-09-20 2,819.14 2,821.57 2,817.56 2,818.48 0.0M
2024-09-19 2,814.53 2,822.45 2,813.92 2,819.61 0.0M
2024-09-18 2,814.53 2,814.53 2,814.53 2,814.53 0.0M
2024-09-17 2,817.04 2,817.98 2,813.88 2,814.98 0.0M
2024-09-16 2,810.62 2,816.78 2,810.59 2,816.47 0.0M
2024-09-13 2,806.22 2,811.08 2,806.22 2,810.16 0.0M
2024-09-12 2,802.33 2,804.78 2,801.78 2,804.56 0.0M
2024-09-11 2,797.19 2,801.60 2,797.19 2,801.13 0.0M
2024-09-10 2,795.78 2,796.63 2,795.78 2,796.55 0.0M
2024-09-09 2,794.92 2,795.37 2,794.73 2,795.01 0.0M
2024-09-06 2,793.75 2,795.18 2,793.70 2,793.78 0.0M
2024-09-05 2,792.84 2,794.22 2,792.84 2,793.90 0.0M
2024-09-04 2,789.49 2,792.89 2,789.49 2,792.50 0.0M
2024-09-03 2,787.41 2,788.29 2,786.72 2,788.29 0.0M
2024-09-02 2,789.07 2,789.07 2,787.01 2,787.29 0.0M
2024-08-30 2,787.38 2,787.95 2,786.80 2,787.84 0.0M
2024-08-29 2,787.65 2,787.65 2,786.70 2,786.99 0.0M
2024-08-28 2,787.27 2,788.79 2,786.90 2,787.10 0.0M
2024-08-27 2,788.69 2,788.69 2,787.46 2,787.46 0.0M
2024-08-26 2,787.15 2,788.60 2,787.15 2,788.17 0.0M
2024-08-23 2,786.79 2,787.13 2,786.09 2,786.09 0.0M
2024-08-22 2,786.15 2,788.21 2,786.15 2,786.99 0.0M
2024-08-21 2,785.15 2,786.90 2,785.15 2,786.58 0.0M
2024-08-20 2,782.35 2,785.37 2,782.35 2,784.52 0.0M
2024-08-19 2,779.80 2,782.37 2,779.80 2,781.69 0.0M
2024-08-16 2,779.27 2,779.27 2,776.03 2,777.38 0.0M
2024-08-14 2,773.83 2,778.11 2,773.83 2,778.08 0.0M
2024-08-13 2,773.55 2,774.52 2,772.65 2,772.70 0.0M
2024-08-12 2,773.03 2,774.54 2,773.03 2,773.45 0.0M
2024-08-09 2,772.11 2,772.11 2,770.33 2,771.15 0.0M
2024-08-08 2,774.10 2,774.41 2,771.19 2,772.31 0.0M
2024-08-07 2,771.62 2,773.90 2,770.78 2,773.10 0.0M
2024-08-06 2,772.43 2,772.43 2,769.60 2,771.54 0.0M
2024-08-05 2,765.30 2,775.26 2,765.30 2,773.47 0.0M
2024-08-02 2,761.06 2,763.53 2,761.06 2,763.07 0.0M
2024-08-01 2,759.68 2,759.68 2,759.68 2,759.68 0.0M
2024-07-31 2,758.19 2,760.27 2,755.65 2,758.71 0.0M
2024-07-30 2,761.43 2,762.95 2,757.77 2,757.93 0.0M
2024-07-29 2,759.61 2,763.15 2,759.61 2,762.16 0.0M
2024-07-26 2,756.09 2,760.70 2,756.09 2,758.59 0.0M
2024-07-25 2,753.03 2,755.67 2,752.67 2,755.09 0.0M
2024-07-24 2,751.31 2,753.29 2,750.79 2,752.46 0.0M
2024-07-23 2,751.06 2,755.70 2,748.40 2,751.11 0.0M
2024-07-22 2,750.60 2,750.67 2,749.16 2,750.01 0.0M
2024-07-19 2,748.26 2,749.37 2,747.23 2,749.20 0.0M
2024-07-18 2,747.26 2,749.25 2,747.26 2,747.99 0.0M
2024-07-16 2,743.37 2,745.95 2,743.37 2,745.60 0.0M
2024-07-15 2,741.52 2,742.75 2,740.25 2,742.24 0.0M
2024-07-12 2,740.76 2,742.00 2,739.80 2,739.87 0.0M
2024-07-11 2,741.16 2,741.72 2,740.87 2,741.43 0.0M
2024-07-10 2,738.53 2,740.87 2,738.11 2,740.61 0.0M
2024-07-09 2,737.73 2,738.72 2,737.73 2,738.34 0.0M
2024-07-08 2,736.26 2,737.77 2,736.26 2,736.64 0.0M
2024-07-05 2,735.34 2,736.14 2,733.75 2,734.96 0.0M
2024-07-04 2,735.17 2,736.28 2,734.80 2,734.80 0.0M
2024-07-03 2,732.92 2,734.59 2,732.92 2,734.59 0.0M
2024-07-02 2,731.48 2,732.79 2,731.45 2,732.00 0.0M
2024-07-01 2,731.65 2,731.65 2,729.70 2,729.89 0.0M
2024-06-28 2,731.61 2,732.67 2,728.07 2,729.88 0.0M
2024-06-27 2,731.18 2,733.06 2,730.58 2,730.77 0.0M
2024-06-26 2,732.52 2,732.61 2,731.41 2,731.70 0.0M
2024-06-25 2,734.57 2,734.80 2,731.67 2,732.60 0.0M
2024-06-24 2,733.71 2,736.61 2,733.64 2,734.84 0.0M
2024-06-21 2,729.71 2,733.02 2,729.53 2,732.12 0.0M
2024-06-20 2,729.58 2,731.02 2,728.90 2,728.90 0.0M
2024-06-19 2,726.07 2,730.29 2,726.07 2,729.03 0.0M
2024-06-18 2,724.81 2,725.20 2,723.32 2,725.16 0.0M
2024-06-14 2,721.96 2,723.58 2,721.94 2,722.69 0.0M
2024-06-13 2,717.00 2,720.83 2,717.00 2,720.77 0.0M
2024-06-12 2,716.25 2,717.28 2,716.25 2,716.93 0.0M
2024-06-11 2,713.11 2,716.56 2,713.11 2,715.96 0.0M
2024-06-10 2,713.15 2,713.15 2,710.78 2,711.27 0.0M
2024-06-07 2,711.36 2,713.15 2,708.92 2,712.15 0.0M
2024-06-06 2,706.64 2,711.35 2,706.64 2,711.01 0.0M
2024-06-05 2,702.78 2,705.37 2,699.47 2,705.37 0.0M
2024-06-04 2,718.96 2,719.41 2,696.72 2,701.78 0.0M
2024-06-03 2,710.65 2,718.51 2,710.65 2,717.27 0.0M
2024-05-31 2,707.71 2,711.00 2,707.71 2,708.87 0.0M
2024-05-30 2,705.97 2,708.71 2,705.38 2,707.67 0.0M
2024-05-29 2,708.67 2,708.67 2,705.05 2,706.29 0.0M
2024-05-28 2,710.95 2,711.78 2,708.66 2,708.69 0.0M
2024-05-27 2,708.88 2,712.52 2,708.88 2,711.42 0.0M
2024-05-24 2,707.19 2,709.54 2,706.51 2,707.47 0.0M
2024-05-23 2,707.19 2,707.19 2,707.19 2,707.19 0.0M
2024-05-22 2,699.54 2,700.63 2,698.47 2,698.70 0.0M
2024-05-21 2,695.96 2,700.55 2,695.88 2,699.88 0.0M
2024-05-18 2,695.96 2,695.96 2,695.96 2,695.96 0.0M
2024-05-17 2,696.84 2,696.84 2,694.39 2,694.54 0.0M
2024-05-16 2,694.66 2,699.61 2,694.66 2,696.40 0.0M
2024-05-15 2,690.30 2,694.42 2,690.30 2,693.61 0.0M
2024-05-14 2,687.94 2,690.66 2,687.74 2,689.64 0.0M
2024-05-13 2,685.47 2,687.81 2,685.18 2,687.22 0.0M
2024-05-10 2,681.56 2,686.79 2,681.56 2,684.70 0.0M
2024-05-09 2,680.06 2,682.32 2,679.68 2,681.31 0.0M
2024-05-08 2,680.66 2,681.10 2,678.96 2,679.08 0.0M
2024-05-07 2,684.43 2,684.57 2,680.57 2,680.59 0.0M
2024-05-06 2,676.07 2,683.85 2,676.07 2,683.70 0.0M
2024-05-03 2,670.69 2,674.58 2,670.69 2,673.82 0.0M
2024-05-02 2,665.26 2,670.26 2,665.26 2,669.16 0.0M
2024-04-30 2,664.99 2,665.80 2,662.83 2,663.82 0.0M
2024-04-29 2,664.23 2,666.41 2,664.00 2,666.00 0.0M
2024-04-26 2,662.31 2,662.84 2,658.95 2,661.74 0.0M
2024-04-25 2,664.08 2,664.08 2,661.35 2,662.55 0.0M
2024-04-24 2,666.76 2,667.39 2,663.18 2,663.69 0.0M
2024-04-23 2,661.95 2,666.76 2,661.95 2,665.96 0.0M
2024-04-22 2,656.13 2,660.28 2,654.93 2,660.20 0.0M
2024-04-19 2,661.53 2,662.44 2,653.74 2,655.50 0.0M
2024-04-18 2,659.81 2,665.06 2,659.81 2,662.95 0.0M
2024-04-16 2,662.36 2,662.36 2,658.84 2,658.84 0.0M
2024-04-15 2,660.73 2,664.22 2,659.96 2,662.88 0.0M
2024-04-12 2,671.07 2,671.07 2,658.03 2,658.69 0.0M
2024-04-10 2,664.12 2,669.08 2,664.12 2,668.94 0.0M
2024-04-09 2,664.12 2,664.12 2,664.12 2,664.12 0.0M
2024-04-08 2,670.16 2,670.16 2,661.91 2,662.25 0.0M
2024-04-05 2,672.00 2,672.94 2,668.57 2,669.30 0.0M
2024-04-04 2,669.85 2,672.71 2,669.85 2,671.25 0.0M
2024-04-03 2,669.31 2,670.32 2,668.32 2,669.72 0.0M
2024-04-02 2,678.98 2,678.98 2,670.85 2,671.10 0.0M
2024-04-01 2,678.98 2,678.98 2,678.98 2,678.98 0.0M
2024-03-28 2,670.80 2,679.33 2,670.80 2,677.92 0.0M
2024-03-27 2,667.30 2,671.13 2,667.30 2,669.57 0.0M
2024-03-26 2,668.07 2,668.70 2,665.61 2,667.13 0.0M
2024-03-22 2,671.79 2,671.86 2,668.51 2,669.29 0.0M
2024-03-21 2,664.22 2,671.70 2,664.22 2,671.55 0.0M
2024-03-20 2,663.93 2,665.03 2,662.26 2,663.75 0.0M
2024-03-19 2,664.48 2,665.22 2,662.85 2,664.72 0.0M
2024-03-18 2,669.04 2,669.04 2,664.49 2,664.49 0.0M
2024-03-15 2,670.16 2,670.58 2,667.34 2,667.69 0.0M
2024-03-14 2,670.32 2,671.16 2,669.53 2,670.02 0.0M
2024-03-13 2,672.03 2,672.03 2,669.47 2,669.47 0.0M
2024-03-12 2,673.87 2,673.87 2,671.82 2,671.82 0.0M
2024-03-11 2,670.89 2,675.07 2,670.89 2,674.12 0.0M
2024-03-07 2,665.45 2,669.26 2,665.45 2,669.07 0.0M
2024-03-06 2,664.65 2,666.16 2,664.65 2,665.46 0.0M
2024-03-05 2,663.54 2,664.96 2,663.54 2,663.98 0.0M
2024-03-04 2,662.95 2,664.34 2,662.95 2,663.76 0.0M
2024-03-01 2,657.78 2,659.67 2,657.56 2,659.14 0.0M
2024-02-29 2,659.26 2,660.07 2,658.48 2,658.56 0.0M
2024-02-28 2,657.60 2,659.13 2,657.36 2,658.80 0.0M
2024-02-27 2,658.42 2,658.92 2,655.04 2,657.72 0.0M
2024-02-26 2,656.70 2,660.80 2,656.70 2,659.12 0.0M
2024-02-23 2,657.23 2,657.34 2,654.92 2,655.33 0.0M
2024-02-22 2,658.81 2,658.92 2,654.89 2,655.94 0.0M
2024-02-21 2,656.09 2,659.96 2,656.09 2,658.91 0.0M
2024-02-20 2,651.41 2,654.09 2,651.00 2,653.96 0.0M
2024-02-19 2,651.41 2,651.41 2,651.41 2,651.41 0.0M
2024-02-16 2,651.56 2,653.45 2,649.88 2,650.52 0.0M
2024-02-15 2,643.94 2,651.89 2,643.94 2,650.28 0.0M
2024-02-14 2,645.96 2,645.96 2,639.97 2,641.96 0.0M
2024-02-13 2,646.92 2,647.15 2,645.03 2,645.51 0.0M
2024-02-12 2,645.04 2,647.82 2,645.04 2,646.05 0.0M
2024-02-09 2,649.56 2,650.09 2,643.46 2,643.56 0.0M
2024-02-08 2,650.04 2,654.76 2,647.87 2,649.75 0.0M
2024-02-07 2,646.11 2,651.24 2,646.11 2,649.28 0.0M
2024-02-06 2,645.15 2,648.31 2,645.15 2,646.67 0.0M
2024-02-05 2,649.70 2,649.70 2,645.24 2,645.70 0.0M
2024-02-02 2,644.05 2,644.05 2,644.05 2,644.05 0.0M
2024-02-01 2,628.31 2,647.50 2,628.31 2,644.12 0.0M
2024-01-31 2,625.44 2,628.49 2,625.44 2,627.45 0.0M
2024-01-30 2,623.13 2,626.38 2,623.13 2,624.52 0.0M
2024-01-29 2,621.77 2,623.78 2,621.12 2,623.52 0.0M
2024-01-25 2,617.79 2,619.72 2,616.99 2,619.55 0.0M
2024-01-24 2,617.62 2,618.74 2,617.54 2,618.26 0.0M
2024-01-23 2,615.63 2,618.34 2,615.63 2,617.36 0.0M
2024-01-19 2,613.66 2,614.31 2,611.65 2,613.84 0.0M
2024-01-18 2,615.70 2,615.70 2,614.11 2,614.35 0.0M
2024-01-17 2,617.78 2,617.78 2,615.21 2,615.85 0.0M
2024-01-16 2,617.08 2,618.19 2,615.95 2,617.59 0.0M
2024-01-15 2,611.44 2,618.55 2,611.44 2,617.49 0.0M
2024-01-12 2,611.28 2,612.43 2,609.91 2,610.04 0.0M
2024-01-11 2,608.98 2,611.49 2,607.78 2,611.03 0.0M
2024-01-10 2,606.24 2,608.64 2,606.23 2,608.09 0.0M
2024-01-09 2,604.13 2,606.66 2,604.13 2,605.38 0.0M
2024-01-08 2,598.12 2,603.80 2,598.12 2,603.58 0.0M
2024-01-05 2,598.94 2,598.94 2,596.89 2,597.05 0.0M
2024-01-04 2,599.17 2,600.03 2,598.54 2,598.66 0.0M
2024-01-03 2,599.55 2,601.24 2,597.79 2,598.83 0.0M
2024-01-02 2,600.45 2,600.45 2,598.07 2,598.74 0.0M
2024-01-01 2,603.32 2,603.79 2,599.48 2,600.15 0.0M