Nifty Midcap Select (NIFTYMIDSELECT)

NIFTYMIDSELECT
🏛️ インド →
12,563.35
最終更新: 2025-09-26
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
2025-09-26 12,792.10 12,817.70 12,545.65 12,563.35 0.0M
2025-09-25 12,922.05 12,968.40 12,801.95 12,822.30 0.0M
2025-09-24 13,058.25 13,069.70 12,890.90 12,905.35 0.0M
2025-09-23 13,105.00 13,124.30 13,007.15 13,074.70 0.0M
2025-09-22 13,179.45 13,226.75 13,061.95 13,094.90 0.0M
2025-09-19 13,237.90 13,266.05 13,208.20 13,240.50 0.0M
2025-09-18 13,197.50 13,247.50 13,141.70 13,234.25 0.0M
2025-09-17 13,191.70 13,210.30 13,121.00 13,151.90 0.0M
2025-09-16 13,115.45 13,165.75 13,075.65 13,146.55 0.0M
2025-09-15 13,114.80 13,131.60 13,062.05 13,102.15 0.0M
2025-09-12 13,098.45 13,114.20 13,063.55 13,083.05 0.0M
2025-09-11 13,066.05 13,086.35 12,990.55 13,037.60 0.0M
2025-09-10 12,979.50 13,088.15 12,963.70 13,040.90 0.0M
2025-09-09 12,873.60 12,900.90 12,818.10 12,883.50 0.0M
2025-09-08 12,824.85 12,914.10 12,789.40 12,841.40 0.0M
2025-09-05 12,784.05 12,867.10 12,696.00 12,778.15 0.0M
2025-09-04 12,949.25 12,949.25 12,720.75 12,738.80 0.0M
2025-09-03 12,724.80 12,787.75 12,661.30 12,773.60 0.0M
2025-09-02 12,749.95 12,789.75 12,654.00 12,709.40 0.0M
2025-09-01 12,487.95 12,725.35 12,478.00 12,715.70 0.0M
2025-08-29 12,527.60 12,629.10 12,431.80 12,450.20 0.0M
2025-08-28 12,690.85 12,691.75 12,520.30 12,535.15 0.0M
2025-08-26 12,883.35 12,913.35 12,655.05 12,671.75 0.0M
2025-08-25 13,005.40 13,019.80 12,944.35 12,953.35 0.0M
2025-08-22 12,953.75 12,977.95 12,907.40 12,935.80 0.0M
2025-08-21 13,049.50 13,057.35 12,913.15 12,921.35 0.0M
2025-08-20 12,912.00 13,020.75 12,867.25 12,999.80 0.0M
2025-08-19 12,845.55 12,922.15 12,745.60 12,908.30 0.0M
2025-08-18 12,800.15 12,905.25 12,771.85 12,811.30 0.0M
2025-08-14 12,718.50 12,742.95 12,600.95 12,639.10 0.0M
2025-08-13 12,623.75 12,726.20 12,618.30 12,699.10 0.0M
2025-08-12 12,630.00 12,663.50 12,549.80 12,561.60 0.0M
2025-08-11 12,493.50 12,631.30 12,452.50 12,610.50 0.0M
2025-08-08 12,762.40 12,762.40 12,493.30 12,506.30 0.0M
2025-08-07 12,559.90 12,750.85 12,504.00 12,724.70 0.0M
2025-08-06 12,798.95 12,798.95 12,575.50 12,636.40 0.0M
2025-08-05 12,865.05 12,871.75 12,716.85 12,761.05 0.0M
2025-08-04 12,684.65 12,870.00 12,614.05 12,861.10 0.0M
2025-08-01 12,865.45 12,871.80 12,645.05 12,668.25 0.0M
2025-07-31 12,826.80 12,978.45 12,761.90 12,867.10 0.0M
2025-07-30 13,043.35 13,044.15 12,932.10 13,009.65 0.0M
2025-07-29 12,876.10 13,048.70 12,870.30 13,033.70 0.0M
2025-07-28 12,933.00 13,103.40 12,827.85 12,898.95 0.0M
2025-07-25 13,071.20 13,110.45 12,889.60 12,925.90 0.0M
2025-07-24 13,267.05 13,267.70 13,074.55 13,107.65 0.0M
2025-07-23 13,228.70 13,284.45 13,155.15 13,276.35 0.0M
2025-07-22 13,365.20 13,366.75 13,190.15 13,206.60 0.0M
2025-07-21 13,178.75 13,312.35 13,129.80 13,301.00 0.0M
2025-07-18 13,277.60 13,283.35 13,121.25 13,171.00 0.0M
2025-07-17 13,369.45 13,369.90 13,246.20 13,264.75 0.0M
2025-07-16 13,375.85 13,380.65 13,304.05 13,323.35 0.0M
2025-07-15 13,205.35 13,357.90 13,175.00 13,342.05 0.0M
2025-07-14 13,072.25 13,187.75 13,011.60 13,169.00 0.0M
2025-07-11 13,190.00 13,204.40 12,995.05 13,026.85 0.0M
2025-07-10 13,308.55 13,321.60 13,171.25 13,211.05 0.0M
2025-07-09 13,353.95 13,399.05 13,268.40 13,291.85 0.0M
2025-07-08 13,403.15 13,423.60 13,223.15 13,333.45 0.0M
2025-07-07 13,425.95 13,462.05 13,352.40 13,398.25 0.0M
2025-07-04 13,485.55 13,495.55 13,334.80 13,416.00 0.0M
2025-07-03 13,475.20 13,537.80 13,438.85 13,462.55 0.0M
2025-07-02 13,405.15 13,481.75 13,360.40 13,440.50 0.0M
2025-07-01 13,462.45 13,464.25 13,319.30 13,416.15 0.0M
2025-06-30 13,421.55 13,445.00 13,341.50 13,433.85 0.0M
2025-06-27 13,358.65 13,468.70 13,319.45 13,340.55 0.0M
2025-06-26 13,256.30 13,315.80 13,190.90 13,305.10 0.0M
2025-06-25 13,199.70 13,238.15 13,176.85 13,221.30 0.0M
2025-06-24 13,207.70 13,236.25 13,123.30 13,147.85 0.0M
2025-06-23 12,890.10 13,080.65 12,856.10 13,033.10 0.0M
2025-06-20 12,721.10 13,013.40 12,720.80 12,984.35 0.0M
2025-06-19 12,968.15 12,976.55 12,704.70 12,727.70 0.0M
2025-06-18 12,969.05 13,071.35 12,907.40 12,943.35 0.0M
2025-06-17 13,140.85 13,178.50 13,015.60 13,039.75 0.0M
2025-06-16 12,977.60 13,122.55 12,869.75 13,107.50 0.0M
2025-06-13 12,769.75 13,018.70 12,756.15 12,991.60 0.0M
2025-06-12 13,243.50 13,247.05 13,008.70 13,036.30 0.0M
2025-06-11 13,346.65 13,351.20 13,175.65 13,237.55 0.0M
2025-06-10 13,359.30 13,376.45 13,282.60 13,311.65 0.0M
2025-06-09 13,224.30 13,318.95 13,194.35 13,302.35 0.0M
2025-06-06 12,999.25 13,157.20 12,956.50 13,146.00 0.0M
2025-06-05 12,878.65 12,980.30 12,842.25 12,951.70 0.0M
2025-06-04 12,733.00 12,835.55 12,647.65 12,822.10 0.0M
2025-06-03 12,834.70 12,834.80 12,676.05 12,688.60 0.0M
2025-06-02 12,693.15 12,785.85 12,643.00 12,771.00 0.0M
2025-05-30 12,725.45 12,772.75 12,664.55 12,712.20 0.0M
2025-05-29 12,659.65 12,733.45 12,598.85 12,705.95 0.0M
2025-05-28 12,659.95 12,713.65 12,576.40 12,595.35 0.0M
2025-05-27 12,658.50 12,673.05 12,560.85 12,618.35 0.0M
2025-05-26 12,639.10 12,692.85 12,627.00 12,653.95 0.0M
2025-05-23 12,502.95 12,621.10 12,462.50 12,592.20 0.0M
2025-05-22 12,579.45 12,579.45 12,408.80 12,473.90 0.0M
2025-05-21 12,607.85 12,695.95 12,520.45 12,620.80 0.0M
2025-05-20 12,833.60 12,842.60 12,555.60 12,583.25 0.0M
2025-05-19 12,832.35 12,853.85 12,732.80 12,761.85 0.0M
2025-05-16 12,795.75 12,861.35 12,754.15 12,811.40 0.0M
2025-05-15 12,700.20 12,761.15 12,639.00 12,741.35 0.0M
2025-05-14 12,597.65 12,677.50 12,553.95 12,656.40 0.0M
2025-05-13 12,571.55 12,662.35 12,513.65 12,577.40 0.0M
2025-05-12 12,357.55 12,548.55 12,322.15 12,537.90 0.0M
2025-05-09 11,744.10 12,048.30 11,743.40 12,021.90 0.0M
2025-05-08 12,277.55 12,298.20 11,920.00 11,983.40 0.0M
2025-05-07 11,883.95 12,239.45 11,879.30 12,217.65 0.0M
2025-05-06 12,289.20 12,294.95 11,966.45 11,985.90 0.0M
2025-05-05 12,063.35 12,257.70 12,057.00 12,242.35 0.0M
2025-05-02 12,036.00 12,221.00 11,940.85 11,977.00 0.0M
2025-04-30 12,219.25 12,257.90 12,022.05 12,075.30 0.0M
2025-04-29 12,243.50 12,327.40 12,182.50 12,195.00 0.0M
2025-04-28 11,984.00 12,210.15 11,980.55 12,200.40 0.0M
2025-04-25 12,292.65 12,334.65 11,872.85 11,971.40 0.0M
2025-04-24 12,285.55 12,321.35 12,216.65 12,243.05 0.0M
2025-04-23 12,200.00 12,275.55 12,041.00 12,266.15 0.0M
2025-04-22 11,985.55 12,143.50 11,939.55 12,095.80 0.0M
2025-04-21 11,742.10 11,970.00 11,695.75 11,952.75 0.0M
2025-04-17 11,540.90 11,677.75 11,488.35 11,668.15 0.0M
2025-04-16 11,566.50 11,593.55 11,484.00 11,566.90 0.0M
2025-04-15 11,440.55 11,564.85 11,366.60 11,540.80 0.0M
2025-04-11 11,221.40 11,280.05 11,127.70 11,226.30 0.0M
2025-04-09 11,009.75 11,072.30 10,850.10 11,021.60 0.0M
2025-04-08 11,036.50 11,144.90 10,904.65 11,042.00 0.0M
2025-04-07 10,382.55 10,831.20 10,382.55 10,769.50 0.0M
2025-04-04 11,499.40 11,500.40 11,130.40 11,181.80 0.0M
2025-04-03 11,507.85 11,613.60 11,405.85 11,514.10 0.0M
2025-04-02 11,418.65 11,613.20 11,355.10 11,606.45 0.0M
2025-04-01 11,548.00 11,628.60 11,368.70 11,383.90 0.0M
2025-03-28 11,618.95 11,701.05 11,470.15 11,546.00 0.0M
2025-03-27 11,429.00 11,558.00 11,415.05 11,515.80 0.0M
2025-03-26 11,604.00 11,675.30 11,479.15 11,502.15 0.0M
2025-03-25 11,770.80 11,780.20 11,503.50 11,581.40 0.0M
2025-03-24 11,597.65 11,747.70 11,546.55 11,699.50 0.0M
2025-03-21 11,352.95 11,528.80 11,319.70 11,507.00 0.0M
2025-03-20 11,412.90 11,448.55 11,273.35 11,364.65 0.0M
2025-03-19 11,181.25 11,387.90 11,144.60 11,352.10 0.0M
2025-03-18 10,939.15 11,161.85 10,907.25 11,142.65 0.0M
2025-03-17 10,825.80 10,937.80 10,807.00 10,893.15 0.0M
2025-03-13 10,951.80 10,970.25 10,803.35 10,823.95 0.0M
2025-03-12 11,031.05 11,073.60 10,777.10 10,911.65 0.0M
2025-03-11 10,865.65 11,032.40 10,800.25 11,002.25 0.0M
2025-03-10 11,132.50 11,201.90 10,920.70 10,956.05 0.0M
2025-03-07 11,176.15 11,223.45 11,084.05 11,117.90 0.0M
2025-03-06 11,274.70 11,308.80 11,172.55 11,190.65 0.0M
2025-03-05 10,835.30 11,180.40 10,835.30 11,168.50 0.0M
2025-03-04 10,755.25 10,901.70 10,669.25 10,833.65 0.0M
2025-03-03 10,803.85 10,893.50 10,622.05 10,866.10 0.0M
2025-02-28 10,883.55 10,889.00 10,677.10 10,770.75 0.0M
2025-02-27 11,052.65 11,066.55 10,899.55 10,957.30 0.0M
2025-02-25 11,101.45 11,189.90 11,024.15 11,055.35 0.0M
2025-02-24 11,098.95 11,165.35 11,008.55 11,126.55 0.0M
2025-02-21 11,376.65 11,445.70 11,163.05 11,198.90 0.0M
2025-02-20 11,235.05 11,409.30 11,182.85 11,391.45 0.0M
2025-02-19 11,066.90 11,291.10 10,978.60 11,270.25 0.0M
2025-02-18 11,179.30 11,203.70 11,001.00 11,136.65 0.0M
2025-02-17 11,025.70 11,188.75 10,840.65 11,172.70 0.0M
2025-02-14 11,412.70 11,428.65 10,976.85 11,090.05 0.0M
2025-02-13 11,412.45 11,547.65 11,339.20 11,359.90 0.0M
2025-02-12 11,454.15 11,494.45 11,149.30 11,395.20 0.0M
2025-02-11 11,797.55 11,804.45 11,396.15 11,471.45 0.0M
2025-02-10 12,036.45 12,055.15 11,757.15 11,790.05 0.0M
2025-02-07 11,983.40 12,104.80 11,898.05 12,011.50 0.0M
2025-02-06 12,170.55 12,180.45 11,946.10 11,973.35 0.0M
2025-02-05 12,064.80 12,194.50 12,059.95 12,092.90 0.0M
2025-02-04 11,903.20 12,054.85 11,895.65 12,011.55 0.0M
2025-02-03 11,778.15 11,841.65 11,608.45 11,822.60 0.0M
2025-02-01 11,975.05 12,003.30 11,647.15 11,864.60 0.0M
2025-01-31 11,804.15 11,965.80 11,761.45 11,930.85 0.0M
2025-01-30 11,887.00 11,913.20 11,774.45 11,795.15 0.0M
2025-01-29 11,643.65 11,880.45 11,640.90 11,871.70 0.0M
2025-01-28 11,747.75 11,790.80 11,562.25 11,644.40 0.0M
2025-01-27 11,940.95 11,958.40 11,694.00 11,722.20 0.0M
2025-01-24 12,184.35 12,249.60 12,028.15 12,087.85 0.0M
2025-01-23 11,985.65 12,225.00 11,948.75 12,177.40 0.0M
2025-01-22 12,034.50 12,054.30 11,750.95 11,918.40 0.0M
2025-01-21 12,363.70 12,371.00 12,003.40 12,013.35 0.0M
2025-01-20 12,367.20 12,390.45 12,169.95 12,356.50 0.0M
2025-01-17 12,234.70 12,288.70 12,147.60 12,249.85 0.0M
2025-01-16 12,246.40 12,302.05 12,208.75 12,218.00 0.0M
2025-01-15 12,088.65 12,213.65 12,011.55 12,129.00 0.0M
2025-01-14 11,855.30 12,067.40 11,854.40 12,029.70 0.0M
2025-01-13 12,159.95 12,162.85 11,789.10 11,813.50 0.0M
2025-01-10 12,464.80 12,508.75 12,264.45 12,283.00 0.0M
2025-01-09 12,601.20 12,660.10 12,461.55 12,481.20 0.0M
2025-01-08 12,760.25 12,762.60 12,420.00 12,562.20 0.0M
2025-01-07 12,727.85 12,865.85 12,717.25 12,739.35 0.0M
2025-01-06 13,053.80 13,054.90 12,656.40 12,696.60 0.0M
2025-01-03 13,106.55 13,129.75 12,972.80 13,009.85 0.0M
2025-01-02 12,972.10 13,106.70 12,917.95 13,095.15 0.0M
2025-01-01 12,911.75 12,946.20 12,820.60 12,934.75 0.0M