Nifty High Beta 50 (NIFTYHBI)

NIFTYHBI
🏛️ インド →
3,667.95
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 3,401.85 3,401.85 3,401.85 3,401.85 0.0M
2023-12-28 3,377.11 3,377.11 3,377.11 3,377.11 0.0M
2023-12-27 3,349.23 3,349.23 3,349.23 3,349.23 0.0M
2023-12-26 3,317.03 3,317.03 3,317.03 3,317.03 0.0M
2023-12-22 3,316.58 3,316.58 3,316.58 3,316.58 0.0M
2023-12-21 3,289.40 3,289.40 3,289.40 3,289.40 0.0M
2023-12-20 3,229.31 3,229.31 3,229.31 3,229.31 0.0M
2023-12-19 3,381.76 3,381.76 3,381.76 3,381.76 0.0M
2023-12-18 3,393.02 3,393.02 3,393.02 3,393.02 0.0M
2023-12-15 3,389.77 3,389.77 3,389.77 3,389.77 0.0M
2023-12-14 3,345.86 3,345.86 3,345.86 3,345.86 0.0M
2023-12-13 3,286.87 3,286.87 3,286.87 3,286.87 0.0M
2023-12-12 3,275.20 3,275.20 3,275.20 3,275.20 0.0M
2023-12-11 3,290.92 3,290.92 3,290.92 3,290.92 0.0M
2023-12-08 3,256.07 3,256.07 3,256.07 3,256.07 0.0M
2023-12-07 3,277.15 3,277.15 3,277.15 3,277.15 0.0M
2023-12-06 3,249.34 3,249.34 3,249.34 3,249.34 0.0M
2023-12-05 3,196.32 3,196.32 3,196.32 3,196.32 0.0M
2023-12-04 3,119.83 3,119.83 3,119.83 3,119.83 0.0M
2023-12-01 3,048.27 3,048.27 3,048.27 3,048.27 0.0M
2023-11-30 3,029.13 3,029.13 3,029.13 3,029.13 0.0M
2023-11-29 3,022.64 3,022.64 3,022.64 3,022.64 0.0M
2023-11-28 2,986.79 2,986.79 2,986.79 2,986.79 0.0M
2023-11-24 2,923.79 2,923.79 2,923.79 2,923.79 0.0M
2023-11-23 2,921.21 2,921.21 2,921.21 2,921.21 0.0M
2023-11-22 2,912.74 2,912.74 2,912.74 2,912.74 0.0M
2023-11-21 2,941.01 2,941.01 2,941.01 2,941.01 0.0M
2023-11-20 2,934.67 2,934.67 2,934.67 2,934.67 0.0M
2023-11-17 2,947.56 2,947.56 2,947.56 2,947.56 0.0M
2023-11-16 2,980.59 2,980.59 2,980.59 2,980.59 0.0M
2023-11-15 2,971.08 2,971.08 2,971.08 2,971.08 0.0M
2023-11-13 2,926.57 2,926.57 2,926.57 2,926.57 0.0M
2023-11-12 2,906.25 2,906.25 2,906.25 2,906.25 0.0M
2023-11-10 2,887.22 2,887.22 2,887.22 2,887.22 0.0M
2023-11-09 2,880.95 2,880.95 2,880.95 2,880.95 0.0M
2023-11-08 2,888.22 2,888.22 2,888.22 2,888.22 0.0M
2023-11-07 2,868.95 2,868.95 2,868.95 2,868.95 0.0M
2023-11-06 2,872.97 2,872.97 2,872.97 2,872.97 0.0M
2023-11-03 2,854.15 2,854.15 2,854.15 2,854.15 0.0M
2023-11-02 2,816.82 2,816.82 2,816.82 2,816.82 0.0M
2023-11-01 2,781.84 2,781.84 2,781.84 2,781.84 0.0M
2023-10-31 2,796.45 2,796.45 2,796.45 2,796.45 0.0M
2023-10-30 2,797.52 2,797.52 2,797.52 2,797.52 0.0M
2023-10-27 2,802.93 2,802.93 2,802.93 2,802.93 0.0M
2023-10-26 2,738.69 2,738.69 2,738.69 2,738.69 0.0M
2023-10-25 2,762.66 2,762.66 2,762.66 2,762.66 0.0M
2023-10-23 2,776.20 2,776.20 2,776.20 2,776.20 0.0M
2023-10-20 2,877.70 2,877.70 2,877.70 2,877.70 0.0M
2023-10-19 2,906.72 2,906.72 2,906.72 2,906.72 0.0M
2023-10-18 2,906.65 2,906.65 2,906.65 2,906.65 0.0M
2023-10-17 2,930.83 2,930.83 2,930.83 2,930.83 0.0M
2023-10-16 2,918.49 2,918.49 2,918.49 2,918.49 0.0M
2023-10-13 2,905.98 2,905.98 2,905.98 2,905.98 0.0M
2023-10-12 2,919.95 2,919.95 2,919.95 2,919.95 0.0M
2023-10-11 2,918.84 2,918.84 2,918.84 2,918.84 0.0M
2023-10-10 2,908.96 2,908.96 2,908.96 2,908.96 0.0M
2023-10-09 2,859.14 2,859.14 2,859.14 2,859.14 0.0M
2023-10-06 2,919.34 2,919.34 2,919.34 2,919.34 0.0M
2023-10-05 2,892.18 2,892.18 2,892.18 2,892.18 0.0M
2023-10-04 2,886.28 2,886.28 2,886.28 2,886.28 0.0M
2023-10-03 2,936.22 2,936.22 2,936.22 2,936.22 0.0M
2023-09-29 2,913.22 2,913.22 2,913.22 2,913.22 0.0M
2023-09-28 2,868.71 2,868.71 2,868.71 2,868.71 0.0M
2023-09-27 2,905.18 2,905.18 2,905.18 2,905.18 0.0M
2023-09-26 2,881.84 2,881.84 2,881.84 2,881.84 0.0M
2023-09-25 2,878.88 2,878.88 2,878.88 2,878.88 0.0M
2023-09-22 2,865.02 2,865.02 2,865.02 2,865.02 0.0M
2023-09-21 2,853.42 2,853.42 2,853.42 2,853.42 0.0M
2023-09-20 2,886.29 2,886.29 2,886.29 2,886.29 0.0M
2023-09-18 2,904.94 2,904.94 2,904.94 2,904.94 0.0M
2023-09-15 2,908.13 2,908.13 2,908.13 2,908.13 0.0M
2023-09-14 2,900.65 2,900.65 2,900.65 2,900.65 0.0M
2023-09-13 2,863.93 2,863.93 2,863.93 2,863.93 0.0M
2023-09-12 2,826.77 2,826.77 2,826.77 2,826.77 0.0M
2023-09-11 2,933.57 2,933.57 2,933.57 2,933.57 0.0M
2023-09-08 2,888.26 2,888.26 2,888.26 2,888.26 0.0M
2023-09-07 2,873.03 2,873.03 2,873.03 2,873.03 0.0M
2023-09-06 2,858.08 2,858.08 2,858.08 2,858.08 0.0M
2023-09-05 2,868.94 2,868.94 2,868.94 2,868.94 0.0M
2023-09-04 2,863.01 2,863.01 2,863.01 2,863.01 0.0M
2023-09-01 2,828.32 2,828.32 2,828.32 2,828.32 0.0M
2023-08-31 2,787.75 2,787.75 2,787.75 2,787.75 0.0M
2023-08-30 2,797.04 2,797.04 2,797.04 2,797.04 0.0M
2023-08-29 2,770.46 2,770.46 2,770.46 2,770.46 0.0M
2023-08-28 2,750.95 2,750.95 2,750.95 2,750.95 0.0M
2023-08-25 2,717.96 2,717.96 2,717.96 2,717.96 0.0M
2023-08-24 2,739.45 2,739.45 2,739.45 2,739.45 0.0M
2023-08-23 2,741.55 2,741.55 2,741.55 2,741.55 0.0M
2023-08-22 2,733.63 2,733.63 2,733.63 2,733.63 0.0M
2023-08-21 2,709.54 2,709.54 2,709.54 2,709.54 0.0M
2023-08-18 2,681.72 2,681.72 2,681.72 2,681.72 0.0M
2023-08-17 2,686.39 2,686.39 2,686.39 2,686.39 0.0M
2023-08-16 2,681.88 2,681.88 2,681.88 2,681.88 0.0M
2023-08-14 2,683.69 2,683.69 2,683.69 2,683.69 0.0M
2023-08-11 2,717.57 2,717.57 2,717.57 2,717.57 0.0M
2023-08-10 2,730.61 2,730.61 2,730.61 2,730.61 0.0M
2023-08-09 2,723.66 2,723.66 2,723.66 2,723.66 0.0M
2023-08-08 2,700.29 2,700.29 2,700.29 2,700.29 0.0M
2023-08-07 2,696.52 2,696.52 2,696.52 2,696.52 0.0M
2023-08-04 2,684.49 2,684.49 2,684.49 2,684.49 0.0M
2023-08-03 2,662.16 2,662.16 2,662.16 2,662.16 0.0M
2023-08-02 2,657.22 2,657.22 2,657.22 2,657.22 0.0M
2023-08-01 2,706.01 2,706.01 2,706.01 2,706.01 0.0M
2023-07-31 2,706.58 2,706.58 2,706.58 2,706.58 0.0M
2023-07-28 2,685.24 2,685.24 2,685.24 2,685.24 0.0M
2023-07-27 2,660.43 2,660.43 2,660.43 2,660.43 0.0M
2023-07-26 2,664.74 2,664.74 2,664.74 2,664.74 0.0M
2023-07-25 2,642.80 2,642.80 2,642.80 2,642.80 0.0M
2023-07-24 2,618.45 2,618.45 2,618.45 2,618.45 0.0M
2023-07-21 2,616.09 2,616.09 2,616.09 2,616.09 0.0M
2023-07-20 2,618.61 2,618.61 2,618.61 2,618.61 0.0M
2023-07-19 2,609.51 2,609.51 2,609.51 2,609.51 0.0M
2023-07-18 2,595.14 2,595.14 2,595.14 2,595.14 0.0M
2023-07-17 2,618.74 2,618.74 2,618.74 2,618.74 0.0M
2023-07-14 2,601.18 2,601.18 2,601.18 2,601.18 0.0M
2023-07-13 2,566.14 2,566.14 2,566.14 2,566.14 0.0M
2023-07-12 2,588.18 2,588.18 2,588.18 2,588.18 0.0M
2023-07-11 2,583.28 2,583.28 2,583.28 2,583.28 0.0M
2023-07-10 2,567.72 2,567.72 2,567.72 2,567.72 0.0M
2023-07-07 2,570.69 2,570.69 2,570.69 2,570.69 0.0M
2023-07-06 2,582.01 2,582.01 2,582.01 2,582.01 0.0M
2023-07-05 2,569.31 2,569.31 2,569.31 2,569.31 0.0M
2023-07-04 2,551.60 2,551.60 2,551.60 2,551.60 0.0M
2023-07-03 2,535.23 2,535.23 2,535.23 2,535.23 0.0M
2023-06-30 2,488.06 2,488.06 2,488.06 2,488.06 0.0M
2023-06-28 2,463.92 2,463.92 2,463.92 2,463.92 0.0M
2023-06-27 2,444.16 2,444.16 2,444.16 2,444.16 0.0M
2023-06-26 2,417.46 2,417.46 2,417.46 2,417.46 0.0M
2023-06-23 2,402.39 2,402.39 2,402.39 2,402.39 0.0M
2023-06-22 2,434.26 2,434.26 2,434.26 2,434.26 0.0M
2023-06-21 2,466.32 2,466.32 2,466.32 2,466.32 0.0M
2023-06-20 2,457.06 2,457.06 2,457.06 2,457.06 0.0M
2023-06-19 2,447.27 2,447.27 2,447.27 2,447.27 0.0M
2023-06-16 2,445.60 2,445.60 2,445.60 2,445.60 0.0M
2023-06-15 2,420.77 2,420.77 2,420.77 2,420.77 0.0M
2023-06-14 2,425.27 2,425.27 2,425.27 2,425.27 0.0M
2023-06-13 2,428.52 2,428.52 2,428.52 2,428.52 0.0M
2023-06-12 2,398.00 2,398.00 2,398.00 2,398.00 0.0M
2023-06-09 2,380.07 2,380.07 2,380.07 2,380.07 0.0M
2023-06-08 2,381.02 2,381.02 2,381.02 2,381.02 0.0M
2023-06-07 2,399.70 2,399.70 2,399.70 2,399.70 0.0M
2023-06-06 2,376.63 2,376.63 2,376.63 2,376.63 0.0M
2023-06-05 2,368.39 2,368.39 2,368.39 2,368.39 0.0M
2023-06-02 2,356.09 2,356.09 2,356.09 2,356.09 0.0M
2023-06-01 2,345.21 2,345.21 2,345.21 2,345.21 0.0M
2023-05-31 2,333.55 2,333.55 2,333.55 2,333.55 0.0M
2023-05-30 2,334.77 2,334.77 2,334.77 2,334.77 0.0M
2023-05-29 2,336.25 2,336.25 2,336.25 2,336.25 0.0M
2023-05-26 2,315.33 2,315.33 2,315.33 2,315.33 0.0M
2023-05-25 2,299.97 2,299.97 2,299.97 2,299.97 0.0M
2023-05-24 2,286.24 2,286.24 2,286.24 2,286.24 0.0M
2023-05-23 2,292.54 2,292.54 2,292.54 2,292.54 0.0M
2023-05-22 2,272.96 2,272.96 2,272.96 2,272.96 0.0M
2023-05-19 2,244.57 2,244.57 2,244.57 2,244.57 0.0M
2023-05-18 2,237.29 2,237.29 2,237.29 2,237.29 0.0M
2023-05-17 2,262.43 2,262.43 2,262.43 2,262.43 0.0M
2023-05-16 2,279.97 2,279.97 2,279.97 2,279.97 0.0M
2023-05-15 2,283.75 2,283.75 2,283.75 2,283.75 0.0M
2023-05-12 2,259.27 2,259.27 2,259.27 2,259.27 0.0M
2023-05-11 2,274.62 2,274.62 2,274.62 2,274.62 0.0M
2023-05-10 2,264.39 2,264.39 2,264.39 2,264.39 0.0M
2023-05-09 2,258.59 2,258.59 2,258.59 2,258.59 0.0M
2023-05-08 2,274.47 2,274.47 2,274.47 2,274.47 0.0M
2023-05-05 2,245.29 2,245.29 2,245.29 2,245.29 0.0M
2023-05-04 2,281.10 2,281.10 2,281.10 2,281.10 0.0M
2023-05-03 2,254.74 2,254.74 2,254.74 2,254.74 0.0M
2023-05-02 2,262.09 2,262.09 2,262.09 2,262.09 0.0M
2023-04-28 2,250.22 2,250.22 2,250.22 2,250.22 0.0M
2023-04-27 2,212.55 2,212.55 2,212.55 2,212.55 0.0M
2023-04-26 2,189.08 2,189.08 2,189.08 2,189.08 0.0M
2023-04-25 2,183.34 2,183.34 2,183.34 2,183.34 0.0M
2023-04-24 2,166.65 2,166.65 2,166.65 2,166.65 0.0M
2023-04-21 2,148.69 2,148.69 2,148.69 2,148.69 0.0M
2023-04-20 2,165.17 2,165.17 2,165.17 2,165.17 0.0M
2023-04-19 2,162.28 2,162.28 2,162.28 2,162.28 0.0M
2023-04-18 2,174.73 2,174.73 2,174.73 2,174.73 0.0M
2023-04-17 2,162.63 2,162.63 2,162.63 2,162.63 0.0M
2023-04-13 2,143.98 2,143.98 2,143.98 2,143.98 0.0M
2023-04-12 2,136.02 2,136.02 2,136.02 2,136.02 0.0M
2023-04-11 2,132.90 2,132.90 2,132.90 2,132.90 0.0M
2023-04-10 2,118.57 2,118.57 2,118.57 2,118.57 0.0M
2023-04-06 2,098.96 2,098.96 2,098.96 2,098.96 0.0M
2023-04-05 2,069.06 2,069.06 2,069.06 2,069.06 0.0M
2023-04-03 2,075.10 2,075.10 2,075.10 2,075.10 0.0M
2023-03-31 2,058.14 2,058.14 2,058.14 2,058.14 0.0M
2023-03-29 2,030.91 2,030.91 2,030.91 2,030.91 0.0M
2023-03-28 1,986.38 1,986.38 1,986.38 1,986.38 0.0M
2023-03-27 1,993.56 1,993.56 1,993.56 1,993.56 0.0M
2023-03-24 2,009.74 2,009.74 2,009.74 2,009.74 0.0M
2023-03-23 2,057.30 2,057.30 2,057.30 2,057.30 0.0M
2023-03-22 2,068.46 2,068.46 2,068.46 2,068.46 0.0M
2023-03-21 2,059.18 2,059.18 2,059.18 2,059.18 0.0M
2023-03-20 2,037.35 2,037.35 2,037.35 2,037.35 0.0M
2023-03-17 2,075.69 2,075.69 2,075.69 2,075.69 0.0M
2023-03-16 2,052.44 2,052.44 2,052.44 2,052.44 0.0M
2023-03-15 2,048.21 2,048.21 2,048.21 2,048.21 0.0M
2023-03-14 2,051.50 2,051.50 2,051.50 2,051.50 0.0M
2023-03-13 2,068.42 2,068.42 2,068.42 2,068.42 0.0M
2023-03-10 2,123.09 2,123.09 2,123.09 2,123.09 0.0M
2023-03-09 2,147.07 2,147.07 2,147.07 2,147.07 0.0M
2023-03-08 2,162.78 2,162.78 2,162.78 2,162.78 0.0M
2023-03-06 2,158.74 2,158.74 2,158.74 2,158.74 0.0M
2023-03-03 2,147.42 2,147.42 2,147.42 2,147.42 0.0M
2023-03-02 2,102.41 2,102.41 2,102.41 2,102.41 0.0M
2023-03-01 2,098.02 2,098.02 2,098.02 2,098.02 0.0M
2023-02-28 2,052.67 2,052.67 2,052.67 2,052.67 0.0M
2023-02-27 2,043.54 2,043.54 2,043.54 2,043.54 0.0M
2023-02-24 2,056.28 2,056.28 2,056.28 2,056.28 0.0M
2023-02-23 2,067.92 2,067.92 2,067.92 2,067.92 0.0M
2023-02-22 2,073.40 2,073.40 2,073.40 2,073.40 0.0M
2023-02-21 2,118.01 2,118.01 2,118.01 2,118.01 0.0M
2023-02-20 2,131.43 2,131.43 2,131.43 2,131.43 0.0M
2023-02-17 2,142.97 2,142.97 2,142.97 2,142.97 0.0M
2023-02-16 2,172.89 2,172.89 2,172.89 2,172.89 0.0M
2023-02-15 2,165.56 2,165.56 2,165.56 2,165.56 0.0M
2023-02-14 2,153.38 2,153.38 2,153.38 2,153.38 0.0M
2023-02-13 2,155.28 2,155.28 2,155.28 2,155.28 0.0M
2023-02-10 2,188.69 2,188.69 2,188.69 2,188.69 0.0M
2023-02-09 2,192.74 2,192.74 2,192.74 2,192.74 0.0M
2023-02-08 2,192.29 2,192.29 2,192.29 2,192.29 0.0M
2023-02-07 2,158.66 2,158.66 2,158.66 2,158.66 0.0M
2023-02-06 2,160.15 2,160.15 2,160.15 2,160.15 0.0M
2023-02-03 2,139.76 2,139.76 2,139.76 2,139.76 0.0M
2023-02-02 2,125.84 2,125.84 2,125.84 2,125.84 0.0M
2023-02-01 2,122.23 2,122.23 2,122.23 2,122.23 0.0M
2023-01-31 2,179.46 2,179.46 2,179.46 2,179.46 0.0M
2023-01-30 2,131.10 2,131.10 2,131.10 2,131.10 0.0M
2023-01-27 2,123.99 2,123.99 2,123.99 2,123.99 0.0M
2023-01-25 2,181.80 2,181.80 2,181.80 2,181.80 0.0M
2023-01-24 2,228.76 2,228.76 2,228.76 2,228.76 0.0M
2023-01-23 2,242.93 2,242.93 2,242.93 2,242.93 0.0M
2023-01-20 2,236.15 2,236.15 2,236.15 2,236.15 0.0M
2023-01-19 2,247.05 2,247.05 2,247.05 2,247.05 0.0M
2023-01-18 2,259.42 2,259.42 2,259.42 2,259.42 0.0M
2023-01-17 2,246.58 2,246.58 2,246.58 2,246.58 0.0M
2023-01-16 2,262.38 2,262.38 2,262.38 2,262.38 0.0M
2023-01-13 2,262.38 2,262.38 2,262.38 2,262.38 0.0M
2023-01-12 2,257.50 2,257.50 2,257.50 2,257.50 0.0M
2023-01-11 2,257.50 2,257.50 2,257.50 2,257.50 0.0M
2023-01-10 2,248.63 2,248.63 2,248.63 2,248.63 0.0M
2023-01-09 2,245.74 2,245.74 2,245.74 2,245.74 0.0M
2023-01-06 2,245.74 2,245.74 2,245.74 2,245.74 0.0M
2023-01-05 2,276.39 2,276.39 2,276.39 2,276.39 0.0M
2023-01-04 2,272.36 2,272.36 2,272.36 2,272.36 0.0M
2023-01-03 2,315.72 2,315.72 2,315.72 2,315.72 0.0M
2023-01-02 2,317.55 2,317.55 2,317.55 2,317.55 0.0M