Nifty500 Largemidsmall Equal-Cap Weighted (NIFTY500LMSEQL)

NIFTY500LMSEQL
🏛️ インド →
17,416.35
最終更新: 2025-09-29
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
2025-09-29 17,458.10 17,536.70 17,364.75 17,416.35 0.0M
2025-09-26 17,663.05 17,676.85 17,386.55 17,401.35 0.0M
2025-09-25 17,825.85 17,885.90 17,692.95 17,705.40 0.0M
2025-09-24 17,936.05 17,951.00 17,814.35 17,824.10 0.0M
2025-09-23 18,029.95 18,044.05 17,891.15 17,943.75 0.0M
2025-09-22 18,087.50 18,142.80 17,969.30 18,003.55 0.0M
2025-09-19 18,132.40 18,138.20 18,088.95 18,113.80 0.0M
2025-09-18 18,137.40 18,138.55 18,049.40 18,117.95 0.0M
2025-09-17 18,061.75 18,093.50 18,033.50 18,074.25 0.0M
2025-09-16 17,923.65 18,024.15 17,887.65 18,012.65 0.0M
2025-09-15 17,859.65 17,910.30 17,831.10 17,892.20 0.0M
2025-09-12 17,828.60 17,847.40 17,785.15 17,832.35 0.0M
2025-09-11 17,778.05 17,819.95 17,757.05 17,772.55 0.0M
2025-09-10 17,723.10 17,794.10 17,719.40 17,760.85 0.0M
2025-09-09 17,642.25 17,654.10 17,585.35 17,641.15 0.0M
2025-09-08 17,603.40 17,662.20 17,543.80 17,594.05 0.0M
2025-09-05 17,583.00 17,640.55 17,469.95 17,550.40 0.0M
2025-09-04 17,798.85 17,798.85 17,513.15 17,532.35 0.0M
2025-09-03 17,522.25 17,617.55 17,481.75 17,609.70 0.0M
2025-09-02 17,499.00 17,578.60 17,434.60 17,488.35 0.0M
2025-09-01 17,250.25 17,455.40 17,250.10 17,447.45 0.0M
2025-08-29 17,277.55 17,358.90 17,199.90 17,214.65 0.0M
2025-08-28 17,461.65 17,461.65 17,273.85 17,282.25 0.0M
2025-08-26 17,688.65 17,705.80 17,445.75 17,470.55 0.0M
2025-08-25 17,765.60 17,788.90 17,722.40 17,730.10 0.0M
2025-08-22 17,779.00 17,798.65 17,695.65 17,706.25 0.0M
2025-08-21 17,850.90 17,875.10 17,766.50 17,774.80 0.0M
2025-08-20 17,738.45 17,807.70 17,690.05 17,791.45 0.0M
2025-08-19 17,631.85 17,733.30 17,572.30 17,726.45 0.0M
2025-08-18 17,599.05 17,670.70 17,563.60 17,599.20 0.0M
2025-08-14 17,457.00 17,494.00 17,364.40 17,392.00 0.0M
2025-08-13 17,390.80 17,455.55 17,370.30 17,429.65 0.0M
2025-08-12 17,371.35 17,419.15 17,310.65 17,324.45 0.0M
2025-08-11 17,236.10 17,373.95 17,180.05 17,356.65 0.0M
2025-08-08 17,463.70 17,467.00 17,211.30 17,238.05 0.0M
2025-08-07 17,351.30 17,476.60 17,222.70 17,453.00 0.0M
2025-08-06 17,597.10 17,603.95 17,380.20 17,436.80 0.0M
2025-08-05 17,645.25 17,674.35 17,534.75 17,583.70 0.0M
2025-08-04 17,488.65 17,640.15 17,434.75 17,630.35 0.0M
2025-08-01 17,689.65 17,705.10 17,444.10 17,464.95 0.0M
2025-07-31 17,620.60 17,811.70 17,594.60 17,690.55 0.0M
2025-07-30 17,844.40 17,875.50 17,769.50 17,816.10 0.0M
2025-07-29 17,627.25 17,815.65 17,599.05 17,803.85 0.0M
2025-07-28 17,788.15 17,898.95 17,644.20 17,662.00 0.0M
2025-07-25 18,069.90 18,069.90 17,807.80 17,824.55 0.0M
2025-07-24 18,220.30 18,223.65 18,078.40 18,104.75 0.0M
2025-07-23 18,187.95 18,208.70 18,093.00 18,204.55 0.0M
2025-07-22 18,265.35 18,268.90 18,134.20 18,145.35 0.0M
2025-07-21 18,159.05 18,219.50 18,055.65 18,207.20 0.0M
2025-07-18 18,281.50 18,290.55 18,117.95 18,147.15 0.0M
2025-07-17 18,309.80 18,323.05 18,252.40 18,265.70 0.0M
2025-07-16 18,260.75 18,293.45 18,221.85 18,268.45 0.0M
2025-07-15 18,143.30 18,256.10 18,142.30 18,246.40 0.0M
2025-07-14 18,039.45 18,122.40 17,961.45 18,112.50 0.0M
2025-07-11 18,135.20 18,179.55 18,000.45 18,026.95 0.0M
2025-07-10 18,251.20 18,257.25 18,128.00 18,169.15 0.0M
2025-07-09 18,206.15 18,247.75 18,183.85 18,216.10 0.0M
2025-07-08 18,206.90 18,263.20 18,088.40 18,194.40 0.0M
2025-07-07 18,232.20 18,254.65 18,167.40 18,205.05 0.0M
2025-07-04 18,242.70 18,259.75 18,146.25 18,231.30 0.0M
2025-07-03 18,232.85 18,279.85 18,187.25 18,216.20 0.0M
2025-07-02 18,276.15 18,283.40 18,124.85 18,198.75 0.0M
2025-07-01 18,305.50 18,310.50 18,188.35 18,245.85 0.0M
2025-06-30 18,251.95 18,272.55 18,208.50 18,264.70 0.0M
2025-06-27 18,150.05 18,213.70 18,131.90 18,189.70 0.0M
2025-06-26 18,029.15 18,099.50 17,959.65 18,092.25 0.0M
2025-06-25 17,888.70 17,983.50 17,870.30 17,978.55 0.0M
2025-06-24 17,864.90 17,914.75 17,771.70 17,805.60 0.0M
2025-06-23 17,527.45 17,725.25 17,524.35 17,694.30 0.0M
2025-06-20 17,462.95 17,665.65 17,437.75 17,649.45 0.0M
2025-06-19 17,696.55 17,740.00 17,429.20 17,466.30 0.0M
2025-06-18 17,720.65 17,821.70 17,650.10 17,694.75 0.0M
2025-06-17 17,878.15 17,894.35 17,726.55 17,746.15 0.0M
2025-06-16 17,729.50 17,859.80 17,548.30 17,850.15 0.0M
2025-06-13 17,470.10 17,745.70 17,470.10 17,724.50 0.0M
2025-06-12 18,080.90 18,097.75 17,781.85 17,809.50 0.0M
2025-06-11 18,118.25 18,140.10 17,975.50 18,058.65 0.0M
2025-06-10 18,141.05 18,141.50 18,038.15 18,078.80 0.0M
2025-06-09 18,004.00 18,072.30 17,969.00 18,065.05 0.0M
2025-06-06 17,776.25 17,905.35 17,717.90 17,890.90 0.0M
2025-06-05 17,683.75 17,770.80 17,661.90 17,732.05 0.0M
2025-06-04 17,563.90 17,632.35 17,477.15 17,623.70 0.0M
2025-06-03 17,642.15 17,666.95 17,509.00 17,527.00 0.0M
2025-06-02 17,494.45 17,600.85 17,424.50 17,580.10 0.0M
2025-05-30 17,545.40 17,575.20 17,457.80 17,507.40 0.0M
2025-05-29 17,513.70 17,539.80 17,447.85 17,519.35 0.0M
2025-05-28 17,472.00 17,499.15 17,430.85 17,443.45 0.0M
2025-05-27 17,458.70 17,503.75 17,364.65 17,433.05 0.0M
2025-05-26 17,414.40 17,499.45 17,411.30 17,449.75 0.0M
2025-05-23 17,264.10 17,374.60 17,199.75 17,354.75 0.0M
2025-05-22 17,267.25 17,293.85 17,136.55 17,235.20 0.0M
2025-05-21 17,223.10 17,348.95 17,169.20 17,298.20 0.0M
2025-05-20 17,486.75 17,504.95 17,172.80 17,192.60 0.0M
2025-05-19 17,412.30 17,489.50 17,323.85 17,403.95 0.0M
2025-05-16 17,280.50 17,374.60 17,211.55 17,364.65 0.0M
2025-05-15 17,110.30 17,232.20 17,029.75 17,222.60 0.0M
2025-05-14 16,941.95 17,068.35 16,896.30 17,055.35 0.0M
2025-05-13 16,895.65 16,952.60 16,822.35 16,880.35 0.0M
2025-05-12 16,679.65 16,892.30 16,663.45 16,885.70 0.0M
2025-05-09 16,002.00 16,285.30 16,001.90 16,256.30 0.0M
2025-05-08 16,598.50 16,657.40 16,260.60 16,343.95 0.0M
2025-05-07 16,203.10 16,564.55 16,201.30 16,553.45 0.0M
2025-05-06 16,705.15 16,728.20 16,365.20 16,394.85 0.0M
2025-05-05 16,552.65 16,680.95 16,518.55 16,669.05 0.0M
2025-05-02 16,510.30 16,661.20 16,432.65 16,484.55 0.0M
2025-04-30 16,666.65 16,703.30 16,451.55 16,522.95 0.0M
2025-04-29 16,700.30 16,795.40 16,641.10 16,666.35 0.0M
2025-04-28 16,447.55 16,664.50 16,433.75 16,643.75 0.0M
2025-04-25 16,842.35 16,868.90 16,312.75 16,473.30 0.0M
2025-04-24 16,842.25 16,884.25 16,802.65 16,813.85 0.0M
2025-04-23 16,843.40 16,880.10 16,616.70 16,843.25 0.0M
2025-04-22 16,691.95 16,788.00 16,592.45 16,735.25 0.0M
2025-04-21 16,422.35 16,647.60 16,374.05 16,633.40 0.0M
2025-04-17 16,182.10 16,358.35 16,117.35 16,338.50 0.0M
2025-04-16 16,105.15 16,205.25 16,069.45 16,197.60 0.0M
2025-04-15 15,928.35 16,094.25 15,849.60 16,080.15 0.0M
2025-04-11 15,589.75 15,661.50 15,495.95 15,640.20 0.0M
2025-04-09 15,365.50 15,365.50 15,180.05 15,295.85 0.0M
2025-04-08 15,401.40 15,495.20 15,217.75 15,409.75 0.0M
2025-04-07 14,480.00 15,178.85 14,479.00 15,104.90 0.0M
2025-04-04 16,064.25 16,070.25 15,589.75 15,669.40 0.0M
2025-04-03 15,937.85 16,111.25 15,936.55 16,094.80 0.0M
2025-04-02 15,920.50 16,070.30 15,790.15 16,062.00 0.0M
2025-04-01 15,989.15 16,113.00 15,857.70 15,891.85 0.0M
2025-03-28 16,132.80 16,222.40 15,996.60 16,047.25 0.0M
2025-03-27 15,931.10 16,110.55 15,889.00 16,084.80 0.0M
2025-03-26 16,151.85 16,201.90 15,966.05 15,981.00 0.0M
2025-03-25 16,372.05 16,382.85 16,073.25 16,128.80 0.0M
2025-03-24 16,198.45 16,324.25 16,133.40 16,267.95 0.0M
2025-03-21 15,873.05 16,099.90 15,839.85 16,085.35 0.0M
2025-03-20 15,831.10 15,891.05 15,711.75 15,862.30 0.0M
2025-03-19 15,539.25 15,757.75 15,514.00 15,732.70 0.0M
2025-03-18 15,257.65 15,496.65 15,227.05 15,485.05 0.0M
2025-03-17 15,098.20 15,234.60 15,092.25 15,166.85 0.0M
2025-03-13 15,222.80 15,234.70 15,067.85 15,084.75 0.0M
2025-03-12 15,256.40 15,295.35 15,040.60 15,168.00 0.0M
2025-03-11 15,075.85 15,241.20 15,007.40 15,211.90 0.0M
2025-03-10 15,412.30 15,496.20 15,170.30 15,209.40 0.0M
2025-03-07 15,385.75 15,502.10 15,339.45 15,406.30 0.0M
2025-03-06 15,364.45 15,427.25 15,281.35 15,389.85 0.0M
2025-03-05 14,902.50 15,246.00 14,902.50 15,239.05 0.0M
2025-03-04 14,716.45 14,966.80 14,644.65 14,919.00 0.0M
2025-03-03 14,907.20 14,958.35 14,600.25 14,860.70 0.0M
2025-02-28 15,104.80 15,109.90 14,783.45 14,874.10 0.0M
2025-02-27 15,389.35 15,417.80 15,189.35 15,222.10 0.0M
2025-02-25 15,418.00 15,505.40 15,351.25 15,375.95 0.0M
2025-02-24 15,463.30 15,510.35 15,352.35 15,432.05 0.0M
2025-02-21 15,695.85 15,833.40 15,538.40 15,600.15 0.0M
2025-02-20 15,526.10 15,729.30 15,492.90 15,718.30 0.0M
2025-02-19 15,310.20 15,612.50 15,252.20 15,581.05 0.0M
2025-02-18 15,477.25 15,493.60 15,261.30 15,391.00 0.0M
2025-02-17 15,352.20 15,480.25 15,166.00 15,469.30 0.0M
2025-02-14 15,835.30 15,851.50 15,324.70 15,459.00 0.0M
2025-02-13 15,814.70 15,974.15 15,757.90 15,791.35 0.0M
2025-02-12 15,832.05 15,875.30 15,441.35 15,801.45 0.0M
2025-02-11 16,271.55 16,282.05 15,783.00 15,861.60 0.0M
2025-02-10 16,560.35 16,580.10 16,221.85 16,285.20 0.0M
2025-02-07 16,599.30 16,654.80 16,437.00 16,567.75 0.0M
2025-02-06 16,729.80 16,740.05 16,541.70 16,589.90 0.0M
2025-02-05 16,615.35 16,732.90 16,608.60 16,674.15 0.0M
2025-02-04 16,437.65 16,561.70 16,375.00 16,553.05 0.0M
2025-02-03 16,377.45 16,419.25 16,238.20 16,327.60 0.0M
2025-02-01 16,546.80 16,626.30 16,319.15 16,511.90 0.0M
2025-01-31 16,279.80 16,515.60 16,256.75 16,498.05 0.0M
2025-01-30 16,279.80 16,377.40 16,195.70 16,249.70 0.0M
2025-01-29 15,906.30 16,239.85 15,904.50 16,231.65 0.0M
2025-01-28 16,028.95 16,048.65 15,683.65 15,883.50 0.0M
2025-01-27 16,272.45 16,275.40 15,928.90 15,985.10 0.0M
2025-01-24 16,668.70 16,722.25 16,379.80 16,414.95 0.0M
2025-01-23 16,491.80 16,724.35 16,457.30 16,664.40 0.0M
2025-01-22 16,671.90 16,682.00 16,306.95 16,502.90 0.0M
2025-01-21 16,998.90 17,012.25 16,629.15 16,642.00 0.0M
2025-01-20 16,918.65 16,989.85 16,793.15 16,964.30 0.0M
2025-01-17 16,851.10 16,881.10 16,746.25 16,845.30 0.0M
2025-01-16 16,838.70 16,914.55 16,825.05 16,855.25 0.0M
2025-01-15 16,705.80 16,783.55 16,578.95 16,694.30 0.0M
2025-01-14 16,446.65 16,664.35 16,445.10 16,629.35 0.0M
2025-01-13 16,738.55 16,797.80 16,323.55 16,380.35 0.0M
2025-01-10 17,222.50 17,237.20 16,899.40 16,938.25 0.0M
2025-01-09 17,399.20 17,413.85 17,216.90 17,234.80 0.0M
2025-01-08 17,580.50 17,586.85 17,264.25 17,394.55 0.0M
2025-01-07 17,442.90 17,602.00 17,435.10 17,549.35 0.0M
2025-01-06 17,879.55 17,884.00 17,353.95 17,399.65 0.0M
2025-01-03 17,923.20 17,960.45 17,814.40 17,834.30 0.0M
2025-01-02 17,731.30 17,905.00 17,695.20 17,896.30 0.0M
2025-01-01 17,594.90 17,706.25 17,561.20 17,697.35 0.0M