Nifty Midcap Select (NIFTYMIDSELECT)

NIFTYMIDSELECT
🏛️ インド →
12,613.40
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
2024-12-31 12,894.20 12,970.45 12,723.35 12,907.30 0.0M
2024-12-30 12,780.15 13,014.10 12,702.00 12,987.90 0.0M
2024-12-27 12,819.10 12,855.20 12,761.70 12,768.90 0.0M
2024-12-26 12,786.35 12,807.10 12,664.25 12,791.65 0.0M
2024-12-24 12,774.80 12,828.65 12,686.75 12,757.15 0.0M
2024-12-23 12,746.50 12,854.40 12,678.10 12,756.05 0.0M
2024-12-20 13,065.30 13,077.60 12,658.55 12,683.15 0.0M
2024-12-19 12,821.75 13,037.75 12,791.50 13,027.20 0.0M
2024-12-18 13,084.10 13,112.65 12,991.70 13,031.60 0.0M
2024-12-17 13,220.40 13,238.55 13,066.70 13,091.10 0.0M
2024-12-16 13,174.60 13,219.05 13,143.75 13,207.40 0.0M
2024-12-13 13,043.05 13,144.05 12,872.15 13,134.50 0.0M
2024-12-12 13,149.85 13,160.65 13,058.10 13,071.25 0.0M
2024-12-11 13,087.40 13,143.90 13,072.00 13,133.80 0.0M
2024-12-10 13,005.15 13,096.30 12,988.90 13,085.40 0.0M
2024-12-09 12,969.00 13,024.60 12,950.10 12,988.80 0.0M
2024-12-06 12,967.25 12,987.05 12,910.90 12,959.55 0.0M
2024-12-05 13,029.10 13,029.10 12,868.50 12,935.60 0.0M
2024-12-04 12,841.40 12,938.80 12,783.90 12,927.50 0.0M
2024-12-03 12,793.45 12,821.50 12,736.95 12,812.85 0.0M
2024-12-02 12,634.35 12,733.25 12,584.25 12,726.30 0.0M
2024-11-29 12,568.80 12,657.55 12,549.45 12,619.50 0.0M
2024-11-28 12,642.00 12,688.55 12,529.20 12,553.75 0.0M
2024-11-27 12,602.25 12,630.25 12,515.45 12,619.25 0.0M
2024-11-26 12,652.00 12,671.50 12,556.25 12,569.65 0.0M
2024-11-25 12,499.40 12,594.15 12,458.00 12,576.40 0.0M
2024-11-22 12,196.40 12,329.00 12,174.20 12,306.85 0.0M
2024-11-21 12,187.30 12,247.30 12,042.00 12,164.65 0.0M
2024-11-19 12,122.75 12,321.35 12,121.90 12,171.65 0.0M
2024-11-18 12,118.30 12,123.85 12,038.50 12,091.60 0.0M
2024-11-14 12,080.35 12,173.95 12,043.60 12,100.10 0.0M
2024-11-13 12,298.20 12,317.05 12,022.80 12,071.10 0.0M
2024-11-12 12,534.20 12,577.20 12,293.25 12,333.00 0.0M
2024-11-11 12,530.80 12,537.90 12,423.35 12,495.70 0.0M
2024-11-08 12,663.95 12,669.45 12,483.85 12,520.60 0.0M
2024-11-07 12,721.25 12,726.15 12,562.95 12,594.40 0.0M
2024-11-06 12,431.85 12,676.55 12,423.45 12,654.95 0.0M
2024-11-05 12,291.05 12,386.55 12,125.80 12,371.85 0.0M
2024-11-04 12,425.20 12,426.95 12,267.35 12,299.65 0.0M
2024-11-01 12,411.95 12,448.25 12,386.55 12,402.15 0.0M
2024-10-31 12,469.15 12,489.05 12,240.70 12,343.15 0.0M
2024-10-30 12,516.85 12,573.90 12,433.30 12,448.25 0.0M
2024-10-29 12,458.35 12,537.05 12,308.75 12,524.20 0.0M
2024-10-28 12,323.70 12,421.70 12,309.20 12,400.20 0.0M
2024-10-25 12,641.85 12,641.85 12,218.85 12,321.20 0.0M
2024-10-24 12,530.30 12,622.55 12,487.45 12,572.15 0.0M
2024-10-23 12,436.15 12,651.80 12,400.55 12,544.15 0.0M
2024-10-22 12,704.20 12,755.10 12,412.65 12,442.25 0.0M
2024-10-21 13,059.95 13,127.40 12,650.10 12,694.10 0.0M
2024-10-18 12,935.20 13,064.10 12,809.55 13,033.80 0.0M
2024-10-17 13,185.70 13,186.25 12,976.40 12,992.10 0.0M
2024-10-16 13,155.00 13,206.45 13,111.80 13,154.70 0.0M
2024-10-15 13,162.50 13,185.50 13,078.85 13,152.20 0.0M
2024-10-14 12,994.95 13,128.85 12,930.35 13,098.20 0.0M
2024-10-11 12,919.00 12,992.15 12,844.20 12,980.25 0.0M
2024-10-10 13,034.85 13,083.05 12,868.55 12,917.45 0.0M
2024-10-09 12,938.05 13,029.45 12,927.20 12,974.35 0.0M
2024-10-08 12,638.25 12,899.15 12,598.70 12,874.60 0.0M
2024-10-07 12,864.60 12,943.10 12,537.40 12,654.75 0.0M
2024-10-04 12,956.65 13,069.50 12,777.75 12,812.85 0.0M
2024-10-03 13,118.20 13,235.45 12,887.60 12,976.25 0.0M
2024-10-01 13,257.20 13,312.25 13,191.15 13,295.90 0.0M
2024-09-30 13,285.10 13,360.85 13,186.30 13,223.35 0.0M
2024-09-27 13,278.55 13,357.35 13,262.75 13,329.80 0.0M
2024-09-26 13,291.65 13,298.60 13,164.60 13,258.60 0.0M
2024-09-25 13,294.95 13,301.55 13,206.05 13,259.50 0.0M
2024-09-24 13,226.00 13,298.20 13,196.45 13,284.10 0.0M
2024-09-23 13,175.05 13,238.75 13,136.60 13,200.60 0.0M
2024-09-20 13,136.90 13,159.50 13,012.95 13,112.50 0.0M
2024-09-19 13,208.65 13,281.35 12,880.90 13,087.55 0.0M
2024-09-18 13,282.25 13,286.25 13,049.75 13,132.85 0.0M
2024-09-17 13,281.10 13,314.65 13,207.95 13,283.35 0.0M
2024-09-16 13,397.75 13,407.55 13,254.55 13,275.85 0.0M
2024-09-13 13,317.85 13,381.45 13,294.00 13,346.70 0.0M
2024-09-12 13,209.20 13,286.15 13,165.60 13,275.25 0.0M
2024-09-11 13,222.45 13,255.85 13,082.95 13,116.70 0.0M
2024-09-10 13,103.45 13,214.25 13,077.45 13,184.35 0.0M
2024-09-09 13,038.20 13,041.90 12,966.75 13,007.45 0.0M
2024-09-06 13,263.85 13,274.90 13,033.45 13,066.05 0.0M
2024-09-05 13,286.65 13,299.60 13,233.20 13,277.40 0.0M
2024-09-04 13,104.45 13,236.45 13,091.70 13,218.25 0.0M
2024-09-03 13,184.45 13,241.90 13,170.05 13,212.00 0.0M
2024-09-02 13,230.50 13,230.50 13,140.65 13,152.40 0.0M
2024-08-30 13,130.75 13,190.90 13,114.05 13,161.85 0.0M
2024-08-29 13,098.55 13,103.50 12,983.45 13,076.10 0.0M
2024-08-28 13,110.45 13,137.70 13,015.20 13,085.35 0.0M
2024-08-27 13,081.10 13,120.05 13,044.20 13,082.15 0.0M
2024-08-26 13,028.30 13,098.80 13,002.45 13,057.90 0.0M
2024-08-23 13,079.55 13,093.45 12,944.00 12,961.55 0.0M
2024-08-22 12,990.25 13,099.30 12,971.80 13,067.10 0.0M
2024-08-21 12,869.60 12,948.65 12,839.30 12,938.15 0.0M
2024-08-20 12,807.60 12,877.95 12,785.75 12,868.70 0.0M
2024-08-19 12,798.85 12,813.55 12,651.30 12,728.60 0.0M
2024-08-16 12,624.45 12,734.35 12,572.60 12,724.85 0.0M
2024-08-14 12,598.30 12,600.50 12,471.10 12,520.10 0.0M
2024-08-13 12,684.70 12,698.65 12,543.05 12,564.00 0.0M
2024-08-12 12,584.20 12,686.95 12,471.15 12,652.80 0.0M
2024-08-09 12,654.55 12,714.80 12,577.40 12,598.95 0.0M
2024-08-08 12,565.05 12,609.65 12,488.15 12,524.95 0.0M
2024-08-07 12,474.90 12,574.05 12,385.40 12,566.15 0.0M
2024-08-06 12,362.65 12,531.60 12,212.55 12,248.40 0.0M
2024-08-05 12,311.05 12,419.75 12,192.25 12,294.35 0.0M
2024-08-02 12,730.45 12,768.15 12,594.05 12,625.05 0.0M
2024-08-01 12,985.10 12,996.30 12,789.85 12,856.50 0.0M
2024-07-31 12,900.10 12,970.00 12,862.85 12,942.75 0.0M
2024-07-30 12,802.05 12,894.40 12,767.75 12,869.60 0.0M
2024-07-29 12,756.95 12,874.05 12,741.80 12,806.90 0.0M
2024-07-26 12,418.90 12,697.55 12,410.75 12,687.00 0.0M
2024-07-25 12,331.70 12,456.50 12,298.95 12,418.00 0.0M
2024-07-24 12,355.75 12,477.95 12,339.95 12,459.55 0.0M
2024-07-23 12,485.25 12,499.25 11,948.85 12,375.60 0.0M
2024-07-22 12,153.70 12,488.30 12,061.15 12,412.80 0.0M
2024-07-19 12,470.10 12,470.10 12,166.70 12,194.10 0.0M
2024-07-18 12,544.10 12,551.30 12,410.00 12,473.60 0.0M
2024-07-16 12,589.35 12,610.60 12,532.40 12,546.00 0.0M
2024-07-15 12,519.55 12,543.35 12,416.80 12,525.15 0.0M
2024-07-12 12,489.60 12,497.70 12,426.50 12,459.60 0.0M
2024-07-11 12,428.95 12,433.60 12,360.95 12,424.15 0.0M
2024-07-10 12,450.90 12,453.45 12,153.40 12,392.25 0.0M
2024-07-09 12,398.80 12,435.10 12,347.70 12,410.85 0.0M
2024-07-08 12,539.75 12,562.00 12,323.25 12,373.75 0.0M
2024-07-05 12,453.10 12,535.90 12,436.35 12,520.35 0.0M
2024-07-04 12,346.20 12,456.20 12,324.60 12,435.90 0.0M
2024-07-03 12,283.80 12,323.00 12,235.70 12,299.15 0.0M
2024-07-02 12,308.35 12,318.00 12,141.45 12,217.25 0.0M
2024-07-01 12,262.55 12,311.10 12,217.65 12,277.10 0.0M
2024-06-28 12,280.80 12,303.95 12,210.55 12,250.80 0.0M
2024-06-27 12,267.95 12,324.95 12,135.35 12,256.85 0.0M
2024-06-26 12,297.15 12,342.55 12,223.60 12,251.05 0.0M
2024-06-25 12,326.00 12,377.40 12,238.40 12,282.10 0.0M
2024-06-24 12,107.95 12,301.75 12,009.50 12,275.90 0.0M
2024-06-21 12,212.50 12,254.40 12,135.50 12,164.80 0.0M
2024-06-20 12,035.70 12,156.05 11,993.00 12,139.05 0.0M
2024-06-19 12,158.90 12,158.90 11,936.25 12,003.85 0.0M
2024-06-18 12,083.00 12,123.15 12,036.95 12,115.65 0.0M
2024-06-14 11,976.20 12,064.85 11,950.00 12,053.20 0.0M
2024-06-13 11,971.45 11,996.40 11,904.90 11,947.45 0.0M
2024-06-12 11,804.25 11,921.65 11,798.55 11,892.30 0.0M
2024-06-11 11,727.65 11,816.45 11,660.95 11,769.60 0.0M
2024-06-10 11,812.80 11,834.25 11,578.30 11,691.80 0.0M
2024-06-07 11,616.80 11,766.55 11,588.35 11,756.25 0.0M
2024-06-06 11,572.65 11,678.85 11,520.00 11,589.60 0.0M
2024-06-05 10,970.80 11,504.70 10,755.70 11,455.80 0.0M
2024-06-04 11,726.85 11,728.05 10,454.15 10,841.00 0.0M
2024-06-03 11,756.75 11,766.55 11,602.50 11,723.55 0.0M
2024-05-31 11,390.60 11,414.75 11,295.30 11,358.10 0.0M
2024-05-30 11,523.60 11,531.60 11,318.45 11,338.55 0.0M
2024-05-29 11,551.35 11,589.40 11,490.40 11,525.80 0.0M
2024-05-28 11,717.35 11,740.45 11,538.05 11,582.70 0.0M
2024-05-27 11,514.15 11,785.15 11,459.20 11,673.05 0.0M
2024-05-24 11,426.40 11,516.90 11,386.15 11,458.25 0.0M
2024-05-23 11,401.30 11,432.10 11,302.60 11,420.10 0.0M
2024-05-22 11,385.15 11,402.95 11,268.50 11,355.60 0.0M
2024-05-21 11,340.35 11,349.90 11,240.75 11,339.35 0.0M
2024-05-18 11,342.00 11,347.90 11,316.00 11,336.85 0.0M
2024-05-17 11,319.20 11,324.50 11,262.15 11,301.20 0.0M
2024-05-16 11,214.45 11,290.30 11,181.95 11,276.75 0.0M
2024-05-15 11,166.85 11,183.95 11,108.35 11,167.45 0.0M
2024-05-14 11,115.40 11,151.65 11,020.85 11,132.60 0.0M
2024-05-13 10,903.60 11,115.75 10,761.75 11,096.20 0.0M
2024-05-10 10,787.75 10,888.30 10,691.25 10,877.60 0.0M
2024-05-09 10,942.15 10,975.15 10,739.50 10,753.50 0.0M
2024-05-08 10,811.65 10,965.00 10,747.40 10,925.80 0.0M
2024-05-07 11,077.75 11,085.20 10,754.65 10,843.20 0.0M
2024-05-06 11,140.80 11,143.05 11,031.30 11,044.70 0.0M
2024-05-03 11,139.05 11,158.40 11,009.25 11,063.95 0.0M
2024-05-02 11,125.80 11,156.45 11,090.65 11,129.65 0.0M
2024-04-30 11,078.65 11,153.20 11,044.05 11,059.75 0.0M
2024-04-29 11,042.30 11,050.20 10,999.05 11,040.10 0.0M
2024-04-26 10,914.65 10,999.50 10,892.80 10,973.75 0.0M
2024-04-25 10,809.50 10,892.50 10,807.95 10,882.60 0.0M
2024-04-24 10,822.80 10,854.20 10,803.50 10,836.20 0.0M
2024-04-23 10,758.50 10,807.55 10,730.30 10,781.65 0.0M
2024-04-22 10,767.55 10,767.55 10,681.15 10,701.25 0.0M
2024-04-19 10,659.60 10,720.90 10,532.40 10,667.60 0.0M
2024-04-18 10,833.60 10,908.10 10,719.85 10,746.10 0.0M
2024-04-16 10,735.00 10,858.25 10,704.50 10,758.90 0.0M
2024-04-15 10,810.10 10,867.75 10,778.55 10,801.10 0.0M
2024-04-12 10,986.30 11,029.35 10,928.55 10,939.30 0.0M
2024-04-10 10,903.90 10,991.35 10,889.70 10,979.20 0.0M
2024-04-09 10,933.15 10,952.30 10,848.10 10,873.90 0.0M
2024-04-08 10,964.60 10,968.60 10,695.50 10,866.50 0.0M
2024-04-05 10,829.65 10,874.65 10,779.95 10,864.95 0.0M
2024-04-04 10,890.85 10,909.40 10,808.50 10,818.75 0.0M
2024-04-03 10,745.65 10,828.35 10,697.65 10,814.60 0.0M
2024-04-02 10,732.85 10,802.25 10,674.30 10,777.20 0.0M
2024-04-01 10,629.60 10,702.95 10,593.25 10,689.45 0.0M
2024-03-28 10,534.10 10,570.25 10,463.80 10,525.30 0.0M
2024-03-27 10,536.40 10,567.30 10,473.20 10,494.85 0.0M
2024-03-26 10,363.70 10,522.85 10,361.80 10,498.75 0.0M
2024-03-22 10,383.50 10,422.45 10,353.85 10,402.10 0.0M
2024-03-21 10,249.35 10,438.35 10,247.85 10,425.05 0.0M
2024-03-20 10,182.05 10,231.35 10,053.75 10,146.45 0.0M
2024-03-19 10,322.50 10,326.90 10,128.80 10,154.55 0.0M
2024-03-18 10,480.15 10,492.85 10,272.75 10,320.35 0.0M
2024-03-15 10,499.60 10,524.00 10,323.20 10,486.45 0.0M
2024-03-14 10,315.90 10,542.95 10,235.90 10,516.55 0.0M
2024-03-13 10,742.85 10,791.30 10,316.75 10,378.50 0.0M
2024-03-12 10,854.85 10,872.75 10,675.15 10,715.35 0.0M
2024-03-11 10,917.00 10,929.50 10,832.25 10,851.45 0.0M
2024-03-07 10,901.85 10,934.10 10,870.05 10,890.40 0.0M
2024-03-06 10,932.85 10,936.80 10,720.75 10,882.55 0.0M
2024-03-05 10,995.40 11,018.15 10,903.85 10,913.20 0.0M
2024-03-04 10,981.10 11,012.25 10,913.75 10,992.15 0.0M
2024-03-02 10,952.95 11,029.70 10,911.25 10,966.95 0.0M
2024-03-01 10,870.05 10,925.45 10,860.75 10,908.90 0.0M
2024-02-29 10,746.50 10,860.00 10,652.55 10,826.55 0.0M
2024-02-28 11,026.75 11,027.65 10,716.95 10,751.15 0.0M
2024-02-27 11,012.60 11,088.00 10,935.40 11,005.45 0.0M
2024-02-26 11,067.70 11,076.30 10,844.80 11,004.35 0.0M
2024-02-23 11,030.95 11,119.85 11,012.45 11,066.55 0.0M
2024-02-22 10,902.85 10,996.30 10,784.80 10,980.10 0.0M
2024-02-21 11,011.70 11,031.65 10,833.20 10,863.95 0.0M
2024-02-20 10,983.25 11,010.95 10,932.65 10,981.05 0.0M
2024-02-19 11,062.95 11,063.95 11,001.10 11,021.20 0.0M
2024-02-16 10,951.25 11,041.65 10,920.65 11,021.30 0.0M
2024-02-15 10,823.00 10,909.60 10,801.10 10,901.00 0.0M
2024-02-14 10,588.45 10,804.20 10,544.35 10,763.90 0.0M
2024-02-13 10,702.25 10,702.25 10,539.05 10,679.15 0.0M
2024-02-12 10,808.20 10,812.65 10,635.80 10,671.05 0.0M
2024-02-09 10,875.70 10,878.25 10,591.35 10,746.75 0.0M
2024-02-08 10,946.20 10,946.20 10,822.95 10,846.00 0.0M
2024-02-07 10,849.80 10,873.55 10,782.80 10,854.75 0.0M
2024-02-06 10,804.10 10,819.40 10,731.75 10,802.00 0.0M
2024-02-05 10,775.30 10,822.30 10,657.00 10,741.35 0.0M
2024-02-02 10,704.70 10,794.35 10,689.90 10,728.75 0.0M
2024-02-01 10,740.90 10,740.90 10,542.70 10,631.55 0.0M
2024-01-31 10,598.35 10,710.60 10,574.00 10,701.95 0.0M
2024-01-30 10,743.30 10,750.05 10,593.75 10,602.60 0.0M
2024-01-29 10,435.30 10,690.60 10,417.15 10,678.15 0.0M
2024-01-25 10,603.35 10,606.25 10,365.40 10,415.95 0.0M
2024-01-24 10,384.90 10,579.40 10,283.50 10,568.25 0.0M
2024-01-23 10,724.95 10,724.95 10,284.90 10,353.85 0.0M
2024-01-20 10,667.80 10,687.80 10,612.00 10,622.00 0.0M
2024-01-19 10,535.30 10,615.20 10,501.55 10,605.40 0.0M
2024-01-18 10,419.65 10,497.05 10,176.70 10,449.90 0.0M
2024-01-17 10,471.10 10,557.70 10,417.60 10,431.00 0.0M
2024-01-16 10,665.55 10,668.20 10,483.90 10,560.95 0.0M
2024-01-15 10,615.75 10,669.50 10,551.75 10,646.95 0.0M
2024-01-12 10,525.70 10,554.35 10,476.30 10,542.40 0.0M
2024-01-11 10,455.10 10,499.95 10,423.25 10,457.50 0.0M
2024-01-10 10,426.70 10,446.55 10,306.80 10,432.90 0.0M
2024-01-09 10,552.15 10,587.40 10,402.95 10,422.45 0.0M
2024-01-08 10,574.75 10,585.00 10,430.35 10,441.80 0.0M
2024-01-05 10,593.95 10,605.45 10,488.80 10,562.85 0.0M
2024-01-04 10,414.15 10,568.05 10,397.00 10,552.80 0.0M
2024-01-03 10,364.55 10,416.45 10,280.15 10,379.25 0.0M
2024-01-02 10,437.05 10,439.50 10,247.90 10,358.75 0.0M
2024-01-01 10,425.50 10,441.45 10,392.65 10,415.05 0.0M