Nifty Microcap 250 (NIFTYMICROCAP250)

NIFTYMICROCAP250
🏛️ インド →
22,975.65
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
2022-12-30 11,182.05 11,277.55 11,182.05 11,209.15 0.0M
2022-12-29 11,039.25 11,108.75 10,991.70 11,099.60 0.0M
2022-12-28 11,007.80 11,094.35 10,951.45 11,057.50 0.0M
2022-12-27 10,889.30 11,003.35 10,810.15 10,990.35 0.0M
2022-12-26 10,387.90 10,797.65 10,333.45 10,772.15 0.0M
2022-12-23 10,743.70 10,761.95 10,370.55 10,390.45 0.0M
2022-12-22 11,183.45 11,244.15 10,784.00 10,859.25 0.0M
2022-12-21 11,555.75 11,598.25 11,098.75 11,131.75 0.0M
2022-12-20 11,499.30 11,548.95 11,424.70 11,499.20 0.0M
2022-12-19 11,455.30 11,496.30 11,409.15 11,488.05 0.0M
2022-12-16 11,529.15 11,599.00 11,385.40 11,410.80 0.0M
2022-12-15 11,636.65 11,693.10 11,524.90 11,536.70 0.0M
2022-12-14 11,596.85 11,644.90 11,547.75 11,625.90 0.0M
2022-12-13 11,561.10 11,578.80 11,532.70 11,548.70 0.0M
2022-12-12 11,415.45 11,508.80 11,356.60 11,499.00 0.0M
2022-12-09 11,589.55 11,614.50 11,338.95 11,400.85 0.0M
2022-12-08 11,547.25 11,568.40 11,519.70 11,540.20 0.0M
2022-12-07 11,593.50 11,615.05 11,477.00 11,500.60 0.0M
2022-12-06 11,601.70 11,632.75 11,558.25 11,566.95 0.0M
2022-12-05 11,591.20 11,661.20 11,579.95 11,599.55 0.0M
2022-12-02 11,440.55 11,530.35 11,436.35 11,520.55 0.0M
2022-12-01 11,406.25 11,451.25 11,381.90 11,415.05 0.0M
2022-11-30 11,278.35 11,365.55 11,275.25 11,337.15 0.0M
2022-11-29 11,309.70 11,335.90 11,221.00 11,236.65 0.0M
2022-11-28 11,245.35 11,297.80 11,237.95 11,263.85 0.0M
2022-11-25 11,173.05 11,232.40 11,159.00 11,214.50 0.0M
2022-11-24 11,147.05 11,178.55 11,113.55 11,126.90 0.0M
2022-11-23 11,059.80 11,125.10 11,056.65 11,092.15 0.0M
2022-11-22 11,066.60 11,084.55 10,995.55 11,010.35 0.0M
2022-11-21 11,099.85 11,131.55 11,022.95 11,033.35 0.0M
2022-11-18 11,163.15 11,184.75 11,050.40 11,078.25 0.0M
2022-11-17 11,162.15 11,185.60 11,110.85 11,122.60 0.0M
2022-11-16 11,181.10 11,227.30 11,115.35 11,144.60 0.0M
2022-11-15 11,143.80 11,187.05 11,129.90 11,152.75 0.0M
2022-11-14 11,131.90 11,141.80 11,049.10 11,115.70 0.0M
2022-11-11 11,188.55 11,216.25 11,080.30 11,099.00 0.0M
2022-11-10 11,161.85 11,194.60 11,039.65 11,064.55 0.0M
2022-11-09 11,290.20 11,301.55 11,161.70 11,175.20 0.0M
2022-11-07 11,234.40 11,256.80 11,188.05 11,229.20 0.0M
2022-11-04 11,088.55 11,172.15 11,088.30 11,164.20 0.0M
2022-11-03 10,961.30 11,060.45 10,958.45 11,045.80 0.0M
2022-11-02 10,985.95 11,035.90 10,974.95 10,997.45 0.0M
2022-11-01 10,939.30 10,970.65 10,914.15 10,938.75 0.0M
2022-10-31 10,929.05 10,951.30 10,888.40 10,908.20 0.0M
2022-10-28 10,962.70 10,977.60 10,854.75 10,867.40 0.0M
2022-10-27 10,957.75 10,969.35 10,899.55 10,928.90 0.0M
2022-10-25 10,921.60 10,934.30 10,839.80 10,894.75 0.0M
2022-10-24 10,880.10 10,923.90 10,877.75 10,907.35 0.0M
2022-10-21 10,955.10 10,971.45 10,751.60 10,771.20 0.0M
2022-10-20 10,894.35 10,909.55 10,844.35 10,897.85 0.0M
2022-10-19 10,953.95 10,985.15 10,893.60 10,907.65 0.0M
2022-10-18 10,882.10 10,936.30 10,881.00 10,904.80 0.0M
2022-10-17 10,804.35 10,828.90 10,704.70 10,802.75 0.0M
2022-10-14 10,963.30 11,001.20 10,791.35 10,807.20 0.0M
2022-10-13 10,863.40 10,891.50 10,762.80 10,816.35 0.0M
2022-10-12 10,925.85 10,952.30 10,734.40 10,843.05 0.0M
2022-10-11 11,105.50 11,125.95 10,859.50 10,887.25 0.0M
2022-10-10 11,000.10 11,088.30 10,951.95 11,053.20 0.0M
2022-10-07 11,010.05 11,085.75 10,978.05 11,078.10 0.0M
2022-10-06 10,892.50 10,996.30 10,881.00 10,982.95 0.0M
2022-10-04 10,735.85 10,808.05 10,735.30 10,799.80 0.0M
2022-10-03 10,676.85 10,743.95 10,573.90 10,593.55 0.0M
2022-09-30 10,511.25 10,684.85 10,457.70 10,670.70 0.0M
2022-09-29 10,583.95 10,628.10 10,409.90 10,510.95 0.0M
2022-09-28 10,458.70 10,594.00 10,421.70 10,450.60 0.0M
2022-09-27 10,538.00 10,628.80 10,421.50 10,532.40 0.0M
2022-09-26 10,806.90 10,808.50 10,389.60 10,478.30 0.0M
2022-09-23 11,155.20 11,175.60 10,885.70 10,893.15 0.0M
2022-09-22 11,033.05 11,159.40 11,018.35 11,115.15 0.0M
2022-09-21 11,185.80 11,234.65 11,026.70 11,048.65 0.0M
2022-09-20 11,203.70 11,252.00 11,141.20 11,153.50 0.0M
2022-09-19 11,124.30 11,161.40 10,953.40 11,101.25 0.0M
2022-09-16 11,310.00 11,345.80 10,979.60 11,062.50 0.0M
2022-09-15 11,339.85 11,394.55 11,262.50 11,309.00 0.0M
2022-09-14 11,080.95 11,281.45 11,074.00 11,262.20 0.0M
2022-09-13 11,277.95 11,304.40 11,234.30 11,247.20 0.0M
2022-09-12 11,156.30 11,242.00 11,151.20 11,204.50 0.0M
2022-09-09 11,219.05 11,225.45 11,067.30 11,089.45 0.0M
2022-09-08 11,167.85 11,193.10 11,118.70 11,134.95 0.0M
2022-09-07 10,926.55 11,075.70 10,918.40 11,063.10 0.0M
2022-09-06 11,083.05 11,104.90 10,919.20 10,964.85 0.0M
2022-09-05 10,914.10 11,031.80 10,913.05 10,995.10 0.0M
2022-09-02 10,916.30 10,948.95 10,836.55 10,851.35 0.0M
2022-09-01 10,670.80 10,854.45 10,660.20 10,837.50 0.0M
2022-08-30 10,630.50 10,703.45 10,630.25 10,688.20 0.0M
2022-08-29 10,344.10 10,565.30 10,327.35 10,539.40 0.0M
2022-08-26 10,583.65 10,635.25 10,567.80 10,587.70 0.0M
2022-08-25 10,548.05 10,607.80 10,498.45 10,514.75 0.0M
2022-08-24 10,412.95 10,510.25 10,411.45 10,479.50 0.0M
2022-08-23 10,226.90 10,395.50 10,219.40 10,379.30 0.0M
2022-08-22 10,378.60 10,379.75 10,262.15 10,269.05 0.0M
2022-08-19 10,466.25 10,518.10 10,325.65 10,379.60 0.0M
2022-08-18 10,392.75 10,467.90 10,380.65 10,428.95 0.0M
2022-08-17 10,329.85 10,390.40 10,329.00 10,369.15 0.0M
2022-08-16 10,256.15 10,293.35 10,253.10 10,283.35 0.0M
2022-08-12 10,210.40 10,251.35 10,187.45 10,218.90 0.0M
2022-08-11 10,268.90 10,293.45 10,164.20 10,177.10 0.0M
2022-08-10 10,219.50 10,234.30 10,145.80 10,183.35 0.0M
2022-08-08 10,200.20 10,216.30 10,160.90 10,189.20 0.0M
2022-08-05 10,179.50 10,227.40 10,144.40 10,156.95 0.0M
2022-08-04 10,222.05 10,263.00 10,014.35 10,136.35 0.0M
2022-08-03 10,251.10 10,264.25 10,101.80 10,152.95 0.0M
2022-08-02 10,157.25 10,236.80 10,126.65 10,198.30 0.0M
2022-08-01 10,048.55 10,140.60 10,004.65 10,131.95 0.0M
2022-07-29 9,957.70 10,003.20 9,945.20 9,978.15 0.0M
2022-07-28 9,915.75 9,953.10 9,880.70 9,892.05 0.0M
2022-07-27 9,825.55 9,867.60 9,777.45 9,858.05 0.0M
2022-07-26 9,947.50 9,955.25 9,799.95 9,811.90 0.0M
2022-07-25 9,982.20 9,989.80 9,890.00 9,932.25 0.0M
2022-07-22 9,994.05 10,023.90 9,951.15 9,966.25 0.0M
2022-07-21 9,904.50 9,964.60 9,870.85 9,952.40 0.0M
2022-07-20 9,956.65 9,971.55 9,869.75 9,882.75 0.0M
2022-07-19 9,771.95 9,871.80 9,763.30 9,863.80 0.0M
2022-07-18 9,702.55 9,775.00 9,701.35 9,768.70 0.0M
2022-07-15 9,623.05 9,655.00 9,574.80 9,630.05 0.0M
2022-07-14 9,672.05 9,685.10 9,546.45 9,593.55 0.0M
2022-07-13 9,755.90 9,774.30 9,633.25 9,640.95 0.0M
2022-07-12 9,713.05 9,780.75 9,687.00 9,696.35 0.0M
2022-07-11 9,587.95 9,725.35 9,568.30 9,720.80 0.0M
2022-07-08 9,606.10 9,634.95 9,579.00 9,597.50 0.0M
2022-07-07 9,469.75 9,549.10 9,469.75 9,538.10 0.0M
2022-07-06 9,358.85 9,410.65 9,294.95 9,401.45 0.0M
2022-07-05 9,376.25 9,462.15 9,335.60 9,343.25 0.0M
2022-07-04 9,280.25 9,331.00 9,263.25 9,321.85 0.0M
2022-07-01 9,220.40 9,252.55 9,115.50 9,240.70 0.0M
2022-06-30 9,314.75 9,373.25 9,209.65 9,226.15 0.0M
2022-06-29 9,247.20 9,345.25 9,219.90 9,289.95 0.0M
2022-06-28 9,224.50 9,307.40 9,180.55 9,296.35 0.0M
2022-06-27 9,241.10 9,281.00 9,225.10 9,233.80 0.0M
2022-06-24 9,023.40 9,114.15 9,023.20 9,105.60 0.0M
2022-06-23 8,888.95 8,988.70 8,849.70 8,938.60 0.0M
2022-06-22 8,952.60 8,967.10 8,843.75 8,856.60 0.0M
2022-06-21 8,711.90 8,958.95 8,711.90 8,945.40 0.0M
2022-06-20 8,987.40 9,014.30 8,567.20 8,639.25 0.0M
2022-06-17 9,017.55 9,059.15 8,868.85 8,971.35 0.0M
2022-06-16 9,492.25 9,517.45 9,049.65 9,061.45 0.0M
2022-06-15 9,397.10 9,435.80 9,362.10 9,374.35 0.0M
2022-06-14 9,337.75 9,473.55 9,318.85 9,341.40 0.0M
2022-06-13 9,541.30 9,541.30 9,352.70 9,376.65 0.0M
2022-06-10 9,714.10 9,747.85 9,684.75 9,700.50 0.0M
2022-06-09 9,741.50 9,797.00 9,719.05 9,784.20 0.0M
2022-06-08 9,846.85 9,871.60 9,739.10 9,755.05 0.0M
2022-06-07 9,832.35 9,883.40 9,776.05 9,792.70 0.0M
2022-06-06 9,876.55 9,887.60 9,735.50 9,839.55 0.0M
2022-06-03 10,077.95 10,090.35 9,872.65 9,880.35 0.0M
2022-06-02 9,865.50 9,997.10 9,861.75 9,988.65 0.0M
2022-06-01 9,757.45 9,848.25 9,751.90 9,834.40 0.0M
2022-05-31 9,633.80 9,764.05 9,594.70 9,714.75 0.0M
2022-05-30 9,558.60 9,640.15 9,540.70 9,626.15 0.0M
2022-05-27 9,459.65 9,511.30 9,403.35 9,444.55 0.0M
2022-05-26 9,353.00 9,389.75 9,026.05 9,345.85 0.0M
2022-05-25 9,649.35 9,678.75 9,299.90 9,307.85 0.0M
2022-05-24 9,792.85 9,805.65 9,614.05 9,625.95 0.0M
2022-05-23 9,888.50 9,899.10 9,754.55 9,766.50 0.0M
2022-05-20 9,734.90 9,851.75 9,734.90 9,841.05 0.0M
2022-05-19 9,557.90 9,658.15 9,503.35 9,583.15 0.0M
2022-05-18 9,841.70 9,913.60 9,745.00 9,790.20 0.0M
2022-05-17 9,547.25 9,775.45 9,542.10 9,764.00 0.0M
2022-05-16 9,419.15 9,481.70 9,320.65 9,461.50 0.0M
2022-05-13 9,350.25 9,498.60 9,319.00 9,350.25 0.0M
2022-05-12 9,340.35 9,349.15 9,150.20 9,203.30 0.0M
2022-05-11 9,727.90 9,787.85 9,238.60 9,437.65 0.0M
2022-05-10 9,981.85 10,103.70 9,666.80 9,709.15 0.0M
2022-05-09 10,091.35 10,109.80 9,894.85 9,979.45 0.0M
2022-05-06 10,191.90 10,201.25 10,054.25 10,143.40 0.0M
2022-05-05 10,499.00 10,535.80 10,339.20 10,363.90 0.0M
2022-05-04 10,687.45 10,743.65 10,321.15 10,379.80 0.0M
2022-05-02 10,564.40 10,613.50 10,485.30 10,595.80 0.0M
2022-04-29 10,797.80 10,823.25 10,629.60 10,652.85 0.0M
2022-04-28 10,836.35 10,869.15 10,700.70 10,731.95 0.0M
2022-04-27 10,785.85 10,818.25 10,659.00 10,752.75 0.0M
2022-04-26 10,896.30 10,943.70 10,819.85 10,837.05 0.0M
2022-04-25 10,914.05 10,918.50 10,741.90 10,778.15 0.0M
2022-04-22 10,946.90 11,085.10 10,909.15 10,998.40 0.0M
2022-04-21 10,941.45 11,016.40 10,939.40 10,990.60 0.0M
2022-04-20 10,839.25 10,946.10 10,797.95 10,828.30 0.0M
2022-04-19 10,971.50 11,044.50 10,667.90 10,768.80 0.0M
2022-04-18 10,915.70 10,930.65 10,822.60 10,886.85 0.0M
2022-04-13 10,953.90 11,022.00 10,941.15 10,952.80 0.0M
2022-04-12 11,023.80 11,025.55 10,781.20 10,873.35 0.0M
2022-04-11 11,010.70 11,061.70 10,998.00 11,019.95 0.0M
2022-04-08 10,858.95 10,957.50 10,824.10 10,941.35 0.0M
2022-04-07 10,905.30 10,977.05 10,736.85 10,775.00 0.0M
2022-04-06 10,715.85 10,877.30 10,693.05 10,846.75 0.0M
2022-04-05 10,640.05 10,772.20 10,598.20 10,719.30 0.0M
2022-04-04 10,421.25 10,555.85 10,420.50 10,543.55 0.0M
2022-04-01 10,074.50 10,329.20 10,062.50 10,321.95 0.0M
2022-03-31 10,070.40 10,118.60 10,031.20 10,045.85 0.0M
2022-03-30 9,968.85 10,067.55 9,967.80 10,014.50 0.0M
2022-03-29 9,874.55 9,917.65 9,849.35 9,866.65 0.0M
2022-03-28 9,972.35 9,991.25 9,779.50 9,811.10 0.0M
2022-03-25 10,080.40 10,105.70 9,939.20 9,946.40 0.0M
2022-03-24 10,033.75 10,098.15 10,009.05 10,019.50 0.0M
2022-03-23 10,124.75 10,185.30 10,025.60 10,043.95 0.0M
2022-03-22 10,074.30 10,093.75 10,004.40 10,067.40 0.0M
2022-03-21 10,104.30 10,140.00 10,026.95 10,040.70 0.0M
2022-03-17 10,051.35 10,073.00 10,000.00 10,016.50 0.0M
2022-03-16 9,904.50 9,952.80 9,893.55 9,924.85 0.0M
2022-03-15 9,971.55 10,002.00 9,727.85 9,780.20 0.0M
2022-03-14 9,941.20 9,971.40 9,839.70 9,917.30 0.0M
2022-03-11 9,791.95 9,904.45 9,764.95 9,880.70 0.0M
2022-03-10 9,860.20 9,930.45 9,748.60 9,761.30 0.0M
2022-03-09 9,494.25 9,672.25 9,485.75 9,646.35 0.0M
2022-03-08 9,261.05 9,450.90 9,236.70 9,389.30 0.0M
2022-03-07 9,331.85 9,340.90 9,186.00 9,245.35 0.0M
2022-03-04 9,588.05 9,630.05 9,481.95 9,505.25 0.0M
2022-03-03 9,711.15 9,774.85 9,621.10 9,633.60 0.0M
2022-03-02 9,505.40 9,661.05 9,483.65 9,584.00 0.0M
2022-02-28 9,392.25 9,565.55 9,266.70 9,555.35 0.0M
2022-02-25 9,252.90 9,500.90 9,252.90 9,451.80 0.0M
2022-02-24 9,340.30 9,434.65 9,048.90 9,058.80 0.0M
2022-02-23 9,619.00 9,790.80 9,618.60 9,711.45 0.0M
2022-02-22 9,448.65 9,599.90 9,445.35 9,533.45 0.0M
2022-02-21 10,011.65 10,034.40 9,768.05 9,782.70 0.0M
2022-02-18 10,127.85 10,212.80 10,074.05 10,084.80 0.0M
2022-02-17 10,304.35 10,343.95 10,147.30 10,165.45 0.0M
2022-02-16 10,232.30 10,363.55 10,213.85 10,240.55 0.0M
2022-02-15 10,011.45 10,135.05 9,805.25 10,120.65 0.0M
2022-02-14 10,227.60 10,266.75 9,954.30 9,975.60 0.0M
2022-02-11 10,524.75 10,594.15 10,440.90 10,452.60 0.0M
2022-02-10 10,674.25 10,678.75 10,569.80 10,629.45 0.0M
2022-02-09 10,645.95 10,669.75 10,541.25 10,627.00 0.0M
2022-02-08 10,796.40 10,833.35 10,456.10 10,578.15 0.0M
2022-02-07 10,856.40 10,902.00 10,735.35 10,761.80 0.0M
2022-02-04 10,885.50 10,938.35 10,812.65 10,823.15 0.0M
2022-02-03 10,838.70 10,882.80 10,791.65 10,827.80 0.0M
2022-02-02 10,712.10 10,805.20 10,710.40 10,795.70 0.0M
2022-02-01 10,628.25 10,647.20 10,471.75 10,615.25 0.0M
2022-01-31 10,643.35 10,689.10 10,521.25 10,530.30 0.0M
2022-01-28 10,508.05 10,658.25 10,482.30 10,491.10 0.0M
2022-01-27 10,327.80 10,472.05 10,273.35 10,421.10 0.0M
2022-01-25 10,138.20 10,437.65 9,948.90 10,391.70 0.0M
2022-01-24 10,806.30 10,810.50 10,153.10 10,252.35 0.0M
2022-01-21 11,009.00 11,071.35 10,732.90 10,805.60 0.0M
2022-01-20 10,980.10 11,079.05 10,976.60 11,038.25 0.0M
2022-01-19 10,944.40 10,992.10 10,845.20 10,957.95 0.0M
2022-01-18 11,235.15 11,249.55 10,938.85 10,961.70 0.0M
2022-01-17 11,117.25 11,190.95 11,105.45 11,160.85 0.0M
2022-01-14 10,920.30 11,071.15 10,890.95 11,045.70 0.0M
2022-01-13 10,943.95 10,958.25 10,853.10 10,929.95 0.0M
2022-01-12 10,950.05 10,973.60 10,841.50 10,885.70 0.0M
2022-01-11 10,928.35 10,943.95 10,838.90 10,851.85 0.0M
2022-01-10 10,746.00 10,873.65 10,744.15 10,853.05 0.0M