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
2023-12-29 18,565.90 18,677.30 18,499.60 18,656.75 0.0M
2023-12-28 18,663.10 18,683.70 18,502.65 18,517.40 0.0M
2023-12-27 18,681.40 18,722.80 18,510.10 18,585.65 0.0M
2023-12-26 18,531.85 18,586.30 18,469.85 18,574.70 0.0M
2023-12-22 18,412.25 18,508.00 18,267.50 18,432.80 0.0M
2023-12-21 17,746.70 18,317.65 17,630.15 18,279.85 0.0M
2023-12-20 18,793.05 18,832.30 17,849.10 17,898.80 0.0M
2023-12-19 18,699.15 18,743.45 18,565.95 18,683.90 0.0M
2023-12-18 18,583.95 18,643.55 18,480.25 18,614.15 0.0M
2023-12-15 18,583.85 18,626.05 18,505.40 18,522.40 0.0M
2023-12-14 18,582.70 18,606.00 18,469.65 18,480.40 0.0M
2023-12-13 18,246.40 18,451.75 18,199.00 18,425.40 0.0M
2023-12-12 18,333.10 18,366.90 18,112.05 18,168.15 0.0M
2023-12-11 18,144.65 18,252.20 18,144.65 18,248.95 0.0M
2023-12-08 18,139.20 18,247.70 17,936.00 18,039.20 0.0M
2023-12-07 18,132.50 18,174.20 18,015.10 18,078.80 0.0M
2023-12-06 18,205.10 18,208.90 18,032.70 18,090.00 0.0M
2023-12-05 18,195.80 18,219.75 17,937.05 18,086.35 0.0M
2023-12-04 18,190.65 18,213.00 18,058.30 18,099.35 0.0M
2023-12-01 17,993.35 18,048.05 17,869.15 17,886.70 0.0M
2023-11-30 17,740.15 17,914.30 17,575.35 17,888.25 0.0M
2023-11-29 17,762.15 17,782.65 17,669.35 17,684.00 0.0M
2023-11-28 17,730.90 17,770.15 17,654.85 17,664.70 0.0M
2023-11-24 17,673.05 17,729.70 17,620.05 17,631.70 0.0M
2023-11-23 17,625.60 17,696.95 17,592.65 17,603.45 0.0M
2023-11-22 17,699.25 17,707.40 17,457.45 17,562.10 0.0M
2023-11-21 17,717.75 17,761.65 17,624.90 17,636.50 0.0M
2023-11-20 17,583.70 17,663.90 17,571.70 17,619.15 0.0M
2023-11-17 17,433.85 17,554.05 17,431.15 17,495.60 0.0M
2023-11-16 17,438.35 17,489.15 17,397.30 17,413.70 0.0M
2023-11-15 17,344.10 17,392.90 17,316.00 17,370.25 0.0M
2023-11-13 17,071.95 17,167.40 16,966.25 17,148.60 0.0M
2023-11-12 17,054.55 17,092.15 17,054.55 17,072.60 0.0M
2023-11-10 16,785.10 16,888.50 16,768.40 16,855.95 0.0M
2023-11-09 16,844.60 16,881.05 16,760.70 16,778.70 0.0M
2023-11-08 16,836.50 16,859.10 16,760.10 16,788.25 0.0M
2023-11-07 16,709.45 16,766.25 16,668.00 16,742.25 0.0M
2023-11-06 16,592.40 16,729.80 16,592.40 16,648.50 0.0M
2023-11-03 16,398.95 16,467.45 16,355.10 16,455.20 0.0M
2023-11-02 16,308.50 16,352.25 16,243.75 16,294.25 0.0M
2023-11-01 16,215.80 16,261.15 16,140.25 16,157.00 0.0M
2023-10-31 16,230.05 16,297.35 16,153.40 16,175.15 0.0M
2023-10-30 16,132.45 16,158.50 15,963.15 16,133.70 0.0M
2023-10-27 15,861.20 16,122.00 15,861.20 16,089.10 0.0M
2023-10-26 15,611.70 15,751.40 15,203.85 15,738.70 0.0M
2023-10-25 15,960.35 16,096.70 15,443.70 15,697.65 0.0M
2023-10-23 16,736.10 16,774.45 15,795.05 15,828.85 0.0M
2023-10-20 16,840.35 16,916.80 16,666.65 16,694.30 0.0M
2023-10-19 16,749.95 16,836.50 16,702.80 16,816.05 0.0M
2023-10-18 16,892.70 16,919.15 16,695.20 16,809.15 0.0M
2023-10-17 16,750.95 16,849.45 16,750.95 16,808.70 0.0M
2023-10-16 16,592.60 16,669.30 16,566.70 16,641.35 0.0M
2023-10-13 16,478.15 16,592.95 16,478.15 16,531.00 0.0M
2023-10-12 16,449.70 16,527.10 16,443.45 16,521.55 0.0M
2023-10-11 16,311.95 16,415.60 16,311.95 16,364.15 0.0M
2023-10-10 16,077.95 16,211.00 16,077.95 16,204.80 0.0M
2023-10-09 16,142.20 16,142.20 15,927.05 15,964.25 0.0M
2023-10-06 16,312.25 16,360.10 16,265.75 16,344.35 0.0M
2023-10-05 16,194.30 16,261.10 16,144.00 16,234.05 0.0M
2023-10-04 16,222.80 16,246.50 15,956.00 16,080.45 0.0M
2023-10-03 16,228.75 16,255.20 16,162.55 16,232.00 0.0M
2023-09-29 16,177.00 16,222.15 16,119.40 16,194.00 0.0M
2023-09-28 16,207.90 16,305.05 16,060.35 16,079.35 0.0M
2023-09-27 16,041.65 16,144.35 16,005.95 16,127.05 0.0M
2023-09-26 15,997.45 16,092.40 15,976.00 16,012.05 0.0M
2023-09-25 15,938.25 16,003.85 15,883.90 15,958.55 0.0M
2023-09-22 15,905.30 15,969.40 15,746.55 15,892.50 0.0M
2023-09-21 16,009.55 16,111.50 15,822.75 15,856.95 0.0M
2023-09-20 16,028.90 16,171.55 15,946.25 16,017.40 0.0M
2023-09-18 16,208.60 16,246.60 16,061.90 16,079.90 0.0M
2023-09-15 16,168.50 16,204.95 16,074.40 16,157.15 0.0M
2023-09-14 16,015.80 16,160.80 16,015.80 16,060.00 0.0M
2023-09-13 15,679.05 15,894.15 15,411.40 15,873.80 0.0M
2023-09-12 16,626.50 16,654.80 15,632.70 15,665.40 0.0M
2023-09-08 16,420.25 16,479.60 16,328.30 16,394.15 0.0M
2023-09-07 16,284.00 16,355.10 16,220.30 16,328.30 0.0M
2023-09-06 16,328.70 16,354.45 16,174.75 16,220.30 0.0M
2023-09-05 16,257.30 16,336.00 16,139.75 16,252.50 0.0M
2023-09-04 16,111.85 16,199.30 15,985.25 16,170.50 0.0M
2023-09-01 15,951.15 16,004.10 15,933.10 15,985.25 0.0M
2023-08-31 15,854.15 15,920.05 15,817.25 15,890.20 0.0M
2023-08-30 15,731.15 15,817.60 15,716.70 15,778.50 0.0M
2023-08-29 15,586.15 15,649.40 15,583.10 15,637.65 0.0M
2023-08-28 15,443.35 15,508.50 15,404.85 15,486.00 0.0M
2023-08-25 15,392.25 15,480.05 15,223.15 15,354.75 0.0M
2023-08-24 15,446.15 15,492.90 15,365.00 15,384.80 0.0M
2023-08-23 15,259.25 15,386.40 15,258.70 15,330.00 0.0M
2023-08-22 15,072.60 15,202.15 15,072.40 15,181.55 0.0M
2023-08-21 14,934.40 15,021.10 14,926.65 15,004.30 0.0M
2023-08-18 14,961.50 15,015.75 14,843.50 14,879.40 0.0M
2023-08-17 14,939.80 15,019.10 14,901.05 14,922.65 0.0M
2023-08-16 14,767.75 14,909.25 14,747.20 14,886.30 0.0M
2023-08-14 14,868.50 14,868.50 14,541.05 14,785.30 0.0M
2023-08-11 14,911.40 14,950.95 14,831.10 14,848.65 0.0M
2023-08-10 14,869.05 14,976.00 14,809.20 14,847.65 0.0M
2023-08-09 14,721.35 14,848.55 14,705.00 14,833.30 0.0M
2023-08-08 14,698.75 14,760.40 14,589.70 14,667.15 0.0M
2023-08-07 14,654.55 14,709.25 14,619.75 14,634.45 0.0M
2023-08-04 14,559.35 14,637.70 14,538.70 14,564.90 0.0M
2023-08-03 14,353.95 14,490.10 14,328.05 14,470.05 0.0M
2023-08-02 14,571.90 14,621.05 14,179.20 14,345.15 0.0M
2023-08-01 14,513.95 14,602.80 14,511.75 14,559.95 0.0M
2023-07-31 14,284.10 14,459.75 14,280.40 14,443.85 0.0M
2023-07-28 14,244.40 14,275.60 14,161.45 14,205.10 0.0M
2023-07-27 14,241.50 14,284.70 14,167.75 14,213.50 0.0M
2023-07-26 14,158.95 14,230.05 14,144.40 14,162.95 0.0M
2023-07-25 14,108.35 14,203.25 14,085.60 14,109.85 0.0M
2023-07-24 14,064.15 14,135.75 14,028.65 14,044.95 0.0M
2023-07-21 13,947.60 14,021.35 13,923.25 13,995.45 0.0M
2023-07-20 13,970.00 14,030.95 13,949.05 13,966.85 0.0M
2023-07-19 13,880.25 13,953.60 13,878.70 13,941.60 0.0M
2023-07-18 13,907.95 13,932.45 13,734.00 13,825.75 0.0M
2023-07-17 13,784.70 13,874.55 13,781.90 13,846.05 0.0M
2023-07-14 13,621.40 13,725.00 13,591.00 13,708.80 0.0M
2023-07-13 13,762.05 13,806.75 13,517.60 13,551.30 0.0M
2023-07-12 13,646.75 13,725.50 13,645.70 13,693.45 0.0M
2023-07-11 13,503.30 13,633.75 13,501.45 13,584.00 0.0M
2023-07-10 13,509.10 13,522.70 13,395.70 13,453.05 0.0M
2023-07-07 13,481.70 13,564.20 13,391.95 13,461.00 0.0M
2023-07-06 13,417.45 13,505.20 13,408.10 13,477.60 0.0M
2023-07-05 13,248.40 13,429.30 13,246.75 13,378.80 0.0M
2023-07-04 13,299.60 13,327.45 13,164.65 13,217.60 0.0M
2023-07-03 13,225.00 13,278.45 13,197.95 13,248.70 0.0M
2023-06-30 13,112.65 13,171.50 13,111.80 13,145.60 0.0M
2023-06-28 13,103.75 13,148.70 13,052.80 13,056.60 0.0M
2023-06-27 13,001.75 13,072.70 12,999.85 13,052.20 0.0M
2023-06-26 12,879.90 12,959.40 12,853.95 12,945.35 0.0M
2023-06-23 13,029.70 13,031.85 12,783.45 12,853.60 0.0M
2023-06-22 13,102.80 13,130.35 12,928.25 13,003.70 0.0M
2023-06-21 13,084.50 13,147.80 13,042.65 13,059.30 0.0M
2023-06-20 12,959.05 13,046.35 12,925.75 13,030.25 0.0M
2023-06-19 12,954.45 13,021.20 12,900.35 12,929.20 0.0M
2023-06-16 12,880.30 12,945.80 12,870.55 12,884.75 0.0M
2023-06-15 12,831.30 12,885.00 12,782.55 12,801.75 0.0M
2023-06-14 12,813.50 12,843.10 12,757.65 12,807.85 0.0M
2023-06-13 12,704.35 12,770.05 12,700.45 12,747.55 0.0M
2023-06-12 12,567.55 12,655.85 12,535.80 12,642.20 0.0M
2023-06-09 12,547.65 12,574.05 12,476.00 12,510.10 0.0M
2023-06-08 12,636.70 12,656.85 12,436.20 12,494.40 0.0M
2023-06-07 12,489.30 12,598.60 12,486.90 12,576.80 0.0M
2023-06-06 12,375.90 12,439.10 12,340.05 12,427.00 0.0M
2023-06-05 12,352.75 12,392.60 12,321.55 12,336.30 0.0M
2023-06-02 12,227.15 12,297.95 12,224.35 12,265.60 0.0M
2023-06-01 12,120.00 12,195.90 12,112.85 12,160.85 0.0M
2023-05-31 11,989.70 12,099.65 11,965.50 12,085.00 0.0M
2023-05-30 11,936.10 11,980.60 11,909.90 11,965.75 0.0M
2023-05-29 11,942.40 11,960.20 11,894.30 11,913.70 0.0M
2023-05-26 11,855.50 11,898.60 11,853.05 11,861.35 0.0M
2023-05-25 11,798.70 11,851.55 11,772.65 11,811.65 0.0M
2023-05-24 11,753.05 11,833.95 11,730.40 11,769.50 0.0M
2023-05-23 11,767.55 11,809.90 11,734.90 11,742.20 0.0M
2023-05-22 11,713.80 11,739.40 11,662.65 11,726.10 0.0M
2023-05-19 11,741.85 11,757.50 11,583.05 11,698.70 0.0M
2023-05-18 11,747.65 11,798.45 11,684.10 11,700.45 0.0M
2023-05-17 11,679.30 11,743.35 11,611.85 11,690.30 0.0M
2023-05-16 11,692.75 11,741.00 11,657.00 11,661.45 0.0M
2023-05-15 11,637.70 11,683.20 11,579.10 11,639.05 0.0M
2023-05-12 11,604.80 11,650.70 11,571.30 11,616.95 0.0M
2023-05-11 11,525.35 11,593.35 11,525.05 11,577.35 0.0M
2023-05-10 11,456.25 11,492.80 11,350.45 11,478.30 0.0M
2023-05-09 11,537.70 11,601.80 11,404.00 11,422.95 0.0M
2023-05-08 11,483.05 11,548.75 11,478.05 11,496.75 0.0M
2023-05-05 11,501.30 11,553.25 11,412.70 11,428.20 0.0M
2023-05-04 11,401.65 11,504.95 11,397.95 11,482.25 0.0M
2023-05-03 11,318.65 11,386.40 11,309.95 11,353.80 0.0M
2023-05-02 11,283.95 11,359.35 11,281.10 11,321.95 0.0M
2023-04-28 11,191.85 11,233.65 11,186.75 11,222.10 0.0M
2023-04-27 11,084.45 11,150.45 11,080.40 11,143.60 0.0M
2023-04-26 11,014.50 11,067.85 11,014.25 11,046.00 0.0M
2023-04-25 11,008.70 11,060.40 11,001.10 11,010.15 0.0M
2023-04-24 10,974.70 11,002.95 10,919.70 10,981.85 0.0M
2023-04-21 11,010.15 11,015.40 10,901.35 10,931.90 0.0M
2023-04-20 11,001.10 11,043.85 10,973.30 10,985.25 0.0M
2023-04-19 10,953.85 11,019.50 10,950.85 10,967.75 0.0M
2023-04-18 10,941.90 10,988.80 10,889.40 10,931.45 0.0M
2023-04-17 10,913.60 10,928.85 10,856.40 10,910.50 0.0M
2023-04-13 10,859.60 10,907.60 10,833.40 10,903.75 0.0M
2023-04-12 10,840.80 10,872.00 10,820.95 10,836.70 0.0M
2023-04-11 10,757.50 10,826.15 10,755.60 10,803.10 0.0M
2023-04-10 10,789.80 10,792.30 10,702.90 10,715.80 0.0M
2023-04-06 10,651.30 10,743.60 10,626.35 10,733.80 0.0M
2023-04-05 10,526.40 10,631.90 10,511.85 10,620.10 0.0M
2023-04-03 10,316.20 10,489.30 10,306.60 10,475.30 0.0M
2023-03-31 10,219.65 10,333.30 10,219.50 10,241.55 0.0M
2023-03-29 9,903.20 10,151.70 9,898.75 10,133.65 0.0M
2023-03-28 10,021.60 10,047.10 9,890.90 9,922.20 0.0M
2023-03-27 10,212.10 10,217.30 9,982.90 10,004.05 0.0M
2023-03-24 10,374.55 10,390.65 10,180.55 10,195.10 0.0M
2023-03-23 10,379.80 10,439.10 10,345.90 10,358.50 0.0M
2023-03-22 10,344.55 10,415.35 10,342.10 10,372.85 0.0M
2023-03-21 10,296.65 10,320.00 10,249.50 10,302.05 0.0M
2023-03-20 10,360.85 10,363.15 10,171.50 10,229.25 0.0M
2023-03-17 10,365.35 10,418.20 10,318.70 10,355.00 0.0M
2023-03-16 10,375.30 10,377.70 10,180.50 10,286.15 0.0M
2023-03-15 10,480.00 10,520.50 10,354.85 10,371.05 0.0M
2023-03-14 10,477.80 10,495.10 10,327.75 10,377.65 0.0M
2023-03-13 10,742.75 10,753.25 10,439.30 10,453.10 0.0M
2023-03-10 10,756.85 10,788.65 10,674.90 10,749.00 0.0M
2023-03-09 10,824.60 10,884.20 10,792.20 10,804.60 0.0M
2023-03-08 10,652.65 10,793.40 10,624.75 10,779.80 0.0M
2023-03-06 10,642.20 10,719.00 10,642.05 10,673.00 0.0M
2023-03-03 10,506.00 10,599.25 10,506.00 10,580.95 0.0M
2023-03-02 10,507.05 10,527.20 10,445.80 10,455.75 0.0M
2023-03-01 10,351.60 10,499.60 10,350.50 10,487.35 0.0M
2023-02-28 10,313.30 10,352.10 10,268.50 10,327.25 0.0M
2023-02-27 10,483.85 10,490.45 10,278.75 10,286.95 0.0M
2023-02-24 10,538.15 10,582.35 10,474.25 10,482.75 0.0M
2023-02-23 10,490.40 10,545.00 10,398.90 10,491.10 0.0M
2023-02-22 10,607.90 10,615.05 10,452.95 10,465.95 0.0M
2023-02-21 10,696.70 10,710.90 10,628.90 10,638.70 0.0M
2023-02-20 10,772.40 10,797.55 10,667.35 10,674.25 0.0M
2023-02-17 10,744.25 10,796.30 10,713.10 10,739.55 0.0M
2023-02-16 10,718.10 10,770.15 10,716.95 10,747.70 0.0M
2023-02-15 10,606.20 10,673.00 10,605.45 10,659.60 0.0M
2023-02-14 10,710.90 10,723.75 10,607.90 10,622.00 0.0M
2023-02-13 10,848.20 10,859.50 10,690.50 10,700.15 0.0M
2023-02-10 10,756.55 10,861.05 10,756.10 10,811.50 0.0M
2023-02-09 10,773.90 10,780.70 10,716.90 10,757.40 0.0M
2023-02-08 10,719.25 10,775.95 10,674.65 10,748.40 0.0M
2023-02-07 10,702.50 10,720.40 10,638.95 10,687.40 0.0M
2023-02-06 10,663.30 10,699.15 10,613.90 10,671.85 0.0M
2023-02-03 10,761.75 10,786.45 10,504.20 10,628.00 0.0M
2023-02-02 10,672.00 10,829.15 10,641.50 10,711.75 0.0M
2023-02-01 10,951.15 11,032.25 10,551.50 10,682.60 0.0M
2023-01-31 10,645.95 10,886.35 10,606.30 10,862.95 0.0M
2023-01-30 10,606.45 10,773.35 10,507.60 10,595.15 0.0M
2023-01-27 10,919.05 10,963.00 10,498.40 10,616.75 0.0M
2023-01-25 11,033.65 11,038.65 10,868.20 10,917.70 0.0M
2023-01-24 11,124.45 11,160.85 11,017.95 11,031.15 0.0M
2023-01-23 11,213.25 11,225.25 11,085.05 11,094.55 0.0M
2023-01-20 11,245.30 11,258.15 11,157.50 11,166.95 0.0M
2023-01-19 11,222.05 11,270.45 11,211.25 11,219.30 0.0M
2023-01-18 11,229.50 11,281.45 11,215.15 11,247.15 0.0M
2023-01-17 11,266.05 11,267.75 11,169.70 11,203.75 0.0M
2023-01-16 11,299.85 11,325.95 11,229.70 11,238.35 0.0M
2023-01-13 11,242.10 11,271.65 11,207.20 11,255.95 0.0M
2023-01-12 11,281.20 11,290.85 11,165.55 11,203.70 0.0M
2023-01-11 11,254.00 11,299.85 11,222.15 11,244.45 0.0M
2023-01-10 11,295.80 11,299.25 11,190.95 11,221.00 0.0M
2023-01-09 11,315.15 11,359.15 11,251.85 11,271.75 0.0M
2023-01-06 11,345.05 11,352.75 11,181.05 11,225.90 0.0M
2023-01-05 11,349.90 11,369.85 11,237.15 11,320.10 0.0M
2023-01-04 11,450.90 11,466.80 11,274.10 11,308.35 0.0M
2023-01-03 11,392.65 11,462.00 11,376.75 11,417.55 0.0M
2023-01-02 11,274.70 11,376.90 11,235.10 11,356.85 0.0M