Nifty Midcap 150 (NIMI150)

NIMI150
🏛️ インド →
21,020.00
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 16,972.90 17,102.40 16,907.60 17,077.05 0.0M
2023-12-28 16,909.40 16,944.55 16,848.40 16,933.75 0.0M
2023-12-27 16,873.50 16,932.40 16,775.90 16,852.45 0.0M
2023-12-26 16,761.80 16,826.70 16,712.05 16,787.00 0.0M
2023-12-22 16,661.35 16,737.60 16,575.50 16,693.00 0.0M
2023-12-21 16,181.60 16,579.60 16,066.85 16,560.65 0.0M
2023-12-20 16,922.40 16,982.85 16,265.20 16,323.90 0.0M
2023-12-19 16,946.50 16,957.60 16,769.85 16,836.75 0.0M
2023-12-18 16,874.50 16,938.55 16,771.30 16,902.45 0.0M
2023-12-15 16,907.00 16,916.50 16,826.90 16,850.05 0.0M
2023-12-14 16,749.80 16,832.25 16,724.10 16,813.75 0.0M
2023-12-13 16,543.85 16,647.90 16,457.95 16,629.55 0.0M
2023-12-12 16,621.45 16,631.20 16,410.20 16,490.50 0.0M
2023-12-11 16,502.20 16,571.65 16,472.05 16,560.50 0.0M
2023-12-08 16,534.25 16,560.65 16,322.20 16,447.95 0.0M
2023-12-07 16,417.15 16,489.45 16,322.85 16,479.85 0.0M
2023-12-06 16,431.20 16,460.00 16,308.25 16,389.05 0.0M
2023-12-05 16,364.40 16,392.75 16,214.40 16,364.10 0.0M
2023-12-04 16,362.00 16,370.80 16,223.20 16,302.45 0.0M
2023-12-01 16,043.40 16,127.95 16,034.75 16,104.80 0.0M
2023-11-30 15,873.60 15,990.05 15,796.25 15,963.25 0.0M
2023-11-29 15,814.50 15,853.90 15,808.45 15,838.85 0.0M
2023-11-28 15,733.90 15,745.55 15,680.75 15,734.35 0.0M
2023-11-24 15,679.00 15,708.30 15,652.35 15,673.50 0.0M
2023-11-23 15,677.75 15,687.20 15,633.65 15,641.60 0.0M
2023-11-22 15,623.45 15,645.40 15,511.00 15,625.85 0.0M
2023-11-21 15,650.70 15,663.80 15,583.25 15,595.10 0.0M
2023-11-20 15,628.40 15,654.40 15,562.80 15,589.70 0.0M
2023-11-17 15,520.15 15,601.75 15,492.90 15,586.10 0.0M
2023-11-16 15,450.65 15,567.15 15,432.55 15,532.80 0.0M
2023-11-15 15,425.80 15,434.75 15,378.05 15,424.75 0.0M
2023-11-13 15,284.85 15,309.70 15,223.15 15,292.20 0.0M
2023-11-10 15,136.45 15,212.90 15,058.20 15,199.15 0.0M
2023-11-09 15,174.15 15,199.80 15,132.00 15,142.80 0.0M
2023-11-08 15,070.45 15,149.70 15,066.00 15,138.70 0.0M
2023-11-07 14,987.60 15,023.70 14,940.40 14,994.10 0.0M
2023-11-06 14,917.00 14,964.70 14,887.90 14,953.75 0.0M
2023-11-03 14,813.65 14,841.25 14,780.45 14,819.10 0.0M
2023-11-02 14,638.90 14,729.55 14,637.50 14,718.50 0.0M
2023-11-01 14,604.15 14,612.95 14,529.20 14,545.10 0.0M
2023-10-31 14,607.35 14,658.95 14,556.15 14,566.30 0.0M
2023-10-30 14,547.65 14,557.80 14,403.00 14,533.40 0.0M
2023-10-27 14,399.00 14,561.90 14,398.85 14,513.70 0.0M
2023-10-26 14,390.30 14,400.00 14,133.30 14,305.25 0.0M
2023-10-25 14,606.75 14,653.05 14,326.50 14,470.25 0.0M
2023-10-23 14,972.95 14,999.80 14,512.20 14,557.10 0.0M
2023-10-20 15,087.15 15,111.85 14,923.95 14,963.10 0.0M
2023-10-19 15,073.60 15,122.20 14,989.65 15,106.95 0.0M
2023-10-18 15,258.70 15,274.10 15,100.95 15,125.75 0.0M
2023-10-17 15,248.35 15,270.65 15,208.50 15,234.35 0.0M
2023-10-16 15,166.20 15,202.10 15,129.75 15,167.45 0.0M
2023-10-13 15,112.80 15,189.70 15,088.85 15,141.35 0.0M
2023-10-12 15,182.10 15,205.15 15,142.90 15,158.10 0.0M
2023-10-11 15,134.60 15,205.25 15,111.50 15,121.55 0.0M
2023-10-10 14,925.35 15,061.20 14,924.70 15,046.40 0.0M
2023-10-09 14,926.30 14,959.75 14,832.75 14,861.50 0.0M
2023-10-06 15,034.30 15,074.75 15,002.20 15,063.50 0.0M
2023-10-05 15,053.60 15,104.85 14,965.35 14,975.70 0.0M
2023-10-04 15,148.15 15,151.05 14,888.25 14,984.95 0.0M
2023-10-03 15,156.80 15,194.90 15,089.05 15,180.45 0.0M
2023-09-29 15,043.85 15,186.35 15,003.80 15,141.05 0.0M
2023-09-28 15,196.50 15,205.35 14,970.55 14,985.50 0.0M
2023-09-27 15,074.50 15,168.85 15,039.55 15,158.30 0.0M
2023-09-26 15,068.95 15,105.65 15,022.10 15,045.60 0.0M
2023-09-25 15,002.65 15,071.70 14,891.10 15,054.85 0.0M
2023-09-22 15,013.55 15,062.45 14,892.85 14,975.50 0.0M
2023-09-21 15,100.50 15,164.70 14,961.10 14,990.90 0.0M
2023-09-20 15,122.80 15,183.05 15,057.25 15,121.10 0.0M
2023-09-18 15,251.10 15,252.40 15,159.40 15,168.65 0.0M
2023-09-15 15,279.55 15,298.25 15,194.05 15,222.70 0.0M
2023-09-14 15,142.15 15,222.15 15,122.75 15,204.15 0.0M
2023-09-13 15,038.20 15,114.05 14,836.15 15,063.55 0.0M
2023-09-12 15,598.50 15,599.05 15,027.00 15,045.10 0.0M
2023-09-11 15,431.50 15,513.75 15,410.65 15,504.90 0.0M
2023-09-08 15,250.25 15,351.15 15,200.05 15,341.05 0.0M
2023-09-07 15,135.25 15,209.65 15,104.05 15,200.05 0.0M
2023-09-06 15,146.30 15,146.75 15,063.40 15,104.05 0.0M
2023-09-05 14,998.45 15,114.90 14,935.05 15,100.70 0.0M
2023-09-04 14,880.40 14,958.90 14,810.15 14,935.05 0.0M
2023-09-01 14,719.35 14,820.25 14,679.60 14,810.15 0.0M
2023-08-31 14,704.50 14,728.65 14,625.55 14,693.85 0.0M
2023-08-30 14,624.80 14,675.85 14,620.10 14,654.45 0.0M
2023-08-29 14,542.45 14,572.45 14,524.55 14,559.30 0.0M
2023-08-28 14,492.75 14,530.50 14,456.90 14,502.60 0.0M
2023-08-25 14,526.10 14,556.05 14,407.95 14,440.65 0.0M
2023-08-24 14,596.90 14,633.05 14,534.50 14,547.85 0.0M
2023-08-23 14,506.45 14,556.90 14,496.80 14,508.75 0.0M
2023-08-22 14,353.15 14,460.50 14,343.10 14,454.10 0.0M
2023-08-21 14,227.90 14,311.70 14,205.95 14,302.15 0.0M
2023-08-18 14,226.95 14,253.25 14,159.20 14,193.45 0.0M
2023-08-17 14,209.80 14,258.05 14,191.55 14,215.20 0.0M
2023-08-16 14,138.10 14,188.50 14,078.90 14,172.60 0.0M
2023-08-14 14,181.00 14,182.50 13,985.30 14,153.95 0.0M
2023-08-11 14,292.75 14,297.10 14,172.80 14,190.30 0.0M
2023-08-10 14,255.70 14,276.80 14,175.00 14,228.50 0.0M
2023-08-09 14,212.15 14,237.30 14,143.95 14,230.05 0.0M
2023-08-08 14,198.50 14,210.40 14,080.95 14,186.20 0.0M
2023-08-07 14,120.25 14,159.65 14,081.35 14,149.95 0.0M
2023-08-04 14,046.45 14,109.55 14,021.60 14,079.30 0.0M
2023-08-03 13,968.65 14,022.90 13,911.40 13,979.05 0.0M
2023-08-02 14,144.35 14,147.55 13,857.85 13,975.20 0.0M
2023-08-01 14,190.05 14,200.00 14,129.00 14,151.00 0.0M
2023-07-31 14,000.65 14,153.85 13,993.45 14,140.00 0.0M
2023-07-28 13,927.35 13,985.05 13,898.85 13,976.00 0.0M
2023-07-27 13,934.10 13,957.35 13,859.55 13,898.90 0.0M
2023-07-26 13,875.65 13,898.65 13,852.25 13,873.30 0.0M
2023-07-25 13,828.50 13,846.15 13,755.90 13,829.15 0.0M
2023-07-24 13,805.85 13,830.70 13,746.50 13,762.20 0.0M
2023-07-21 13,763.55 13,797.10 13,742.75 13,772.85 0.0M
2023-07-20 13,800.60 13,812.25 13,777.15 13,799.55 0.0M
2023-07-19 13,726.30 13,775.90 13,701.85 13,769.80 0.0M
2023-07-18 13,745.45 13,754.90 13,627.70 13,688.20 0.0M
2023-07-17 13,701.85 13,751.40 13,686.50 13,709.10 0.0M
2023-07-14 13,581.85 13,664.85 13,557.85 13,657.45 0.0M
2023-07-13 13,649.25 13,669.05 13,486.85 13,522.40 0.0M
2023-07-12 13,574.25 13,615.00 13,549.75 13,600.00 0.0M
2023-07-11 13,477.40 13,563.15 13,467.95 13,534.35 0.0M
2023-07-10 13,530.30 13,534.10 13,410.45 13,433.50 0.0M
2023-07-07 13,588.20 13,609.90 13,455.80 13,490.70 0.0M
2023-07-06 13,504.65 13,597.00 13,491.20 13,593.10 0.0M
2023-07-05 13,432.60 13,493.00 13,412.80 13,481.65 0.0M
2023-07-04 13,476.05 13,478.30 13,387.00 13,405.20 0.0M
2023-07-03 13,472.75 13,484.75 13,412.25 13,427.60 0.0M
2023-06-30 13,360.05 13,411.95 13,352.65 13,401.45 0.0M
2023-06-28 13,309.75 13,336.50 13,273.80 13,316.45 0.0M
2023-06-27 13,233.90 13,283.90 13,219.55 13,250.60 0.0M
2023-06-26 13,082.20 13,202.60 13,033.05 13,187.55 0.0M
2023-06-23 13,240.60 13,242.40 13,063.50 13,077.50 0.0M
2023-06-22 13,383.35 13,388.70 13,202.30 13,241.80 0.0M
2023-06-21 13,339.60 13,402.25 13,319.45 13,353.30 0.0M
2023-06-20 13,200.95 13,264.95 13,155.85 13,255.90 0.0M
2023-06-19 13,246.50 13,280.40 13,182.30 13,195.05 0.0M
2023-06-16 13,146.75 13,212.35 13,138.30 13,192.90 0.0M
2023-06-15 13,103.05 13,143.45 13,065.95 13,100.90 0.0M
2023-06-14 13,084.65 13,092.60 13,043.20 13,078.75 0.0M
2023-06-13 12,925.55 13,051.20 12,923.05 13,042.20 0.0M
2023-06-12 12,855.10 12,897.70 12,798.85 12,890.60 0.0M
2023-06-09 12,866.65 12,889.15 12,799.90 12,814.80 0.0M
2023-06-08 12,939.30 12,949.60 12,815.30 12,831.40 0.0M
2023-06-07 12,805.30 12,909.85 12,799.65 12,900.80 0.0M
2023-06-06 12,758.00 12,767.45 12,689.25 12,757.40 0.0M
2023-06-05 12,762.05 12,781.80 12,733.60 12,743.35 0.0M
2023-06-02 12,691.50 12,721.90 12,685.20 12,705.40 0.0M
2023-06-01 12,635.30 12,702.85 12,631.15 12,647.95 0.0M
2023-05-31 12,574.65 12,635.45 12,548.95 12,623.35 0.0M
2023-05-30 12,549.05 12,589.55 12,529.80 12,576.60 0.0M
2023-05-29 12,540.60 12,550.35 12,485.05 12,530.70 0.0M
2023-05-26 12,407.35 12,495.60 12,397.25 12,486.85 0.0M
2023-05-25 12,357.95 12,403.20 12,342.95 12,392.15 0.0M
2023-05-24 12,340.25 12,389.35 12,300.05 12,353.90 0.0M
2023-05-23 12,306.50 12,349.95 12,291.20 12,335.65 0.0M
2023-05-22 12,190.55 12,272.00 12,157.00 12,264.65 0.0M
2023-05-19 12,227.70 12,227.70 12,090.55 12,198.45 0.0M
2023-05-18 12,332.15 12,343.85 12,197.25 12,213.80 0.0M
2023-05-17 12,303.95 12,323.85 12,209.95 12,284.35 0.0M
2023-05-16 12,307.75 12,374.60 12,285.60 12,293.05 0.0M
2023-05-15 12,205.50 12,288.20 12,174.30 12,264.65 0.0M
2023-05-12 12,251.00 12,251.00 12,173.55 12,196.10 0.0M
2023-05-11 12,240.35 12,263.85 12,212.60 12,232.85 0.0M
2023-05-10 12,215.55 12,217.70 12,115.10 12,195.20 0.0M
2023-05-09 12,213.05 12,271.55 12,166.70 12,184.95 0.0M
2023-05-08 12,108.00 12,187.05 12,100.00 12,177.70 0.0M
2023-05-05 12,152.45 12,174.35 12,052.80 12,066.05 0.0M
2023-05-04 12,089.45 12,155.90 12,083.75 12,145.50 0.0M
2023-05-03 12,025.95 12,098.60 12,003.10 12,066.75 0.0M
2023-05-02 11,997.30 12,063.00 11,990.55 12,037.15 0.0M
2023-04-28 11,841.55 11,950.80 11,828.25 11,943.55 0.0M
2023-04-27 11,753.55 11,820.30 11,747.90 11,811.50 0.0M
2023-04-26 11,720.80 11,750.75 11,676.20 11,743.10 0.0M
2023-04-25 11,748.30 11,764.25 11,716.20 11,730.60 0.0M
2023-04-24 11,723.70 11,746.80 11,681.40 11,738.60 0.0M
2023-04-21 11,776.55 11,777.40 11,663.50 11,707.55 0.0M
2023-04-20 11,784.55 11,799.45 11,747.55 11,755.95 0.0M
2023-04-19 11,805.25 11,820.90 11,752.55 11,763.95 0.0M
2023-04-18 11,739.45 11,804.30 11,721.30 11,783.35 0.0M
2023-04-17 11,649.80 11,720.85 11,603.80 11,714.45 0.0M
2023-04-13 11,676.95 11,703.45 11,630.10 11,671.20 0.0M
2023-04-12 11,607.25 11,658.85 11,595.70 11,652.30 0.0M
2023-04-11 11,562.55 11,608.05 11,540.40 11,582.80 0.0M
2023-04-10 11,529.75 11,541.95 11,479.00 11,532.85 0.0M
2023-04-06 11,416.45 11,505.70 11,378.70 11,491.20 0.0M
2023-04-05 11,412.40 11,421.50 11,376.10 11,415.75 0.0M
2023-04-03 11,410.50 11,413.95 11,361.00 11,404.35 0.0M
2023-03-31 11,298.20 11,386.30 11,296.45 11,352.25 0.0M
2023-03-29 11,054.85 11,273.90 11,054.85 11,250.70 0.0M
2023-03-28 11,119.35 11,131.85 11,016.50 11,065.65 0.0M
2023-03-27 11,172.70 11,180.65 11,088.85 11,102.10 0.0M
2023-03-24 11,293.50 11,305.05 11,144.20 11,164.65 0.0M
2023-03-23 11,324.45 11,350.70 11,286.05 11,295.80 0.0M
2023-03-22 11,350.05 11,380.15 11,328.75 11,339.20 0.0M
2023-03-21 11,288.60 11,320.50 11,258.90 11,308.10 0.0M
2023-03-20 11,349.30 11,370.50 11,165.85 11,245.60 0.0M
2023-03-17 11,378.00 11,406.25 11,304.25 11,354.25 0.0M
2023-03-16 11,291.20 11,339.10 11,161.95 11,305.20 0.0M
2023-03-15 11,383.05 11,409.10 11,291.80 11,308.80 0.0M
2023-03-14 11,387.20 11,395.90 11,259.95 11,304.70 0.0M
2023-03-13 11,556.50 11,595.80 11,339.55 11,375.20 0.0M
2023-03-10 11,594.10 11,594.20 11,493.70 11,582.15 0.0M
2023-03-09 11,753.60 11,769.80 11,643.95 11,660.00 0.0M
2023-03-08 11,650.00 11,738.30 11,624.45 11,724.60 0.0M
2023-03-06 11,653.25 11,751.80 11,649.30 11,686.90 0.0M
2023-03-03 11,600.95 11,638.05 11,582.75 11,605.20 0.0M
2023-03-02 11,580.95 11,587.80 11,536.05 11,547.05 0.0M
2023-03-01 11,428.00 11,582.70 11,426.90 11,572.20 0.0M
2023-02-28 11,365.15 11,427.05 11,336.05 11,411.25 0.0M
2023-02-27 11,395.35 11,397.00 11,245.30 11,339.85 0.0M
2023-02-24 11,464.05 11,502.95 11,394.10 11,403.35 0.0M
2023-02-23 11,466.00 11,477.30 11,346.65 11,431.25 0.0M
2023-02-22 11,538.70 11,559.20 11,421.20 11,459.20 0.0M
2023-02-21 11,629.55 11,654.65 11,560.20 11,575.10 0.0M
2023-02-20 11,635.20 11,653.70 11,547.00 11,606.15 0.0M
2023-02-17 11,654.00 11,678.50 11,587.25 11,605.65 0.0M
2023-02-16 11,637.65 11,711.80 11,617.65 11,679.20 0.0M
2023-02-15 11,520.50 11,600.70 11,515.40 11,590.35 0.0M
2023-02-14 11,590.95 11,609.00 11,494.60 11,535.00 0.0M
2023-02-13 11,726.00 11,736.75 11,567.75 11,584.95 0.0M
2023-02-10 11,688.45 11,761.90 11,663.45 11,738.30 0.0M
2023-02-09 11,721.55 11,730.15 11,670.55 11,709.45 0.0M
2023-02-08 11,626.50 11,711.90 11,586.55 11,699.35 0.0M
2023-02-07 11,621.10 11,635.40 11,545.85 11,601.60 0.0M
2023-02-06 11,505.75 11,616.90 11,493.35 11,602.95 0.0M
2023-02-03 11,548.35 11,568.35 11,348.60 11,504.70 0.0M
2023-02-02 11,458.10 11,579.50 11,420.55 11,518.05 0.0M
2023-02-01 11,685.55 11,767.70 11,318.70 11,497.65 0.0M
2023-01-31 11,455.80 11,618.95 11,388.65 11,596.65 0.0M
2023-01-30 11,427.00 11,528.45 11,343.20 11,422.30 0.0M
2023-01-27 11,604.10 11,619.65 11,314.15 11,439.60 0.0M
2023-01-25 11,717.25 11,718.15 11,550.15 11,583.20 0.0M
2023-01-24 11,790.05 11,807.25 11,714.05 11,729.90 0.0M
2023-01-23 11,767.35 11,780.70 11,720.15 11,771.05 0.0M
2023-01-20 11,836.40 11,847.00 11,737.80 11,748.95 0.0M
2023-01-19 11,816.35 11,848.95 11,787.40 11,832.35 0.0M
2023-01-18 11,818.75 11,851.95 11,784.80 11,843.70 0.0M
2023-01-17 11,820.90 11,826.05 11,721.20 11,793.60 0.0M
2023-01-16 11,858.35 11,895.00 11,788.30 11,800.30 0.0M
2023-01-13 11,862.40 11,862.70 11,765.90 11,830.40 0.0M
2023-01-12 11,900.05 11,900.15 11,792.50 11,836.40 0.0M
2023-01-11 11,925.85 11,940.05 11,847.05 11,862.85 0.0M
2023-01-10 11,966.50 11,966.50 11,836.10 11,899.55 0.0M
2023-01-09 11,934.50 11,964.40 11,882.05 11,948.90 0.0M
2023-01-06 11,949.75 11,959.30 11,807.80 11,850.60 0.0M
2023-01-05 11,925.50 11,941.45 11,849.10 11,932.85 0.0M
2023-01-04 12,013.45 12,030.00 11,848.45 11,886.95 0.0M
2023-01-03 11,995.90 12,025.50 11,958.65 11,994.40 0.0M
2023-01-02 11,923.30 11,979.00 11,877.75 11,970.30 0.0M