Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ インド →
29,822.10
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
2022-12-30 19,828.85 19,880.35 19,685.70 19,701.30 171.7M
2022-12-29 19,724.05 19,812.65 19,582.45 19,748.10 116.6M
2022-12-28 19,760.95 19,824.65 19,711.50 19,774.20 123.9M
2022-12-27 19,766.50 19,825.45 19,681.70 19,761.85 97.6M
2022-12-26 19,508.70 19,773.75 19,405.55 19,682.25 121.9M
2022-12-23 19,867.65 19,913.70 19,460.85 19,503.80 124.7M
2022-12-22 20,123.95 20,153.80 19,893.35 19,980.05 115.4M
2022-12-21 20,328.40 20,372.20 19,958.30 20,043.55 107.3M
2022-12-20 20,318.20 20,318.20 20,148.45 20,281.05 160.3M
2022-12-19 20,128.00 20,370.40 20,064.15 20,342.50 96.8M
2022-12-16 20,223.45 20,277.95 20,075.90 20,094.75 160.6M
2022-12-15 20,495.90 20,527.95 20,242.15 20,277.85 192.2M
2022-12-14 20,582.55 20,598.55 20,462.75 20,502.35 540.0M
2022-12-13 20,581.80 20,608.35 20,500.65 20,529.30 94.1M
2022-12-12 20,481.85 20,557.60 20,354.10 20,543.40 74.8M
2022-12-09 20,586.35 20,626.45 20,357.85 20,493.45 97.8M
2022-12-08 20,429.10 20,501.10 20,384.75 20,476.70 47.5M
2022-12-07 20,384.95 20,450.35 20,344.80 20,404.55 99.5M
2022-12-06 20,327.25 20,368.15 20,277.70 20,345.30 145.2M
2022-12-05 20,430.80 20,455.40 20,294.55 20,361.90 89.7M
2022-12-02 20,439.60 20,457.05 20,337.90 20,394.45 96.2M
2022-12-01 20,455.60 20,470.20 20,359.00 20,451.95 100.7M
2022-11-30 20,255.40 20,431.95 20,233.80 20,371.30 138.4M
2022-11-29 20,096.70 20,288.05 20,088.85 20,223.25 96.1M
2022-11-28 20,033.00 20,101.65 20,023.15 20,078.55 82.7M
2022-11-25 20,040.05 20,049.90 19,934.45 20,032.45 108.4M
2022-11-24 19,929.40 20,017.40 19,883.30 19,980.00 136.5M
2022-11-23 19,945.75 19,950.25 19,845.45 19,864.90 108.0M
2022-11-22 19,887.00 19,937.10 19,851.80 19,875.85 90.0M
2022-11-21 19,916.30 19,916.30 19,804.90 19,858.85 90.5M
2022-11-18 20,038.45 20,056.35 19,806.80 19,912.65 93.1M
2022-11-17 20,060.65 20,073.80 19,948.30 19,980.30 81.9M
2022-11-16 20,155.95 20,180.85 19,993.60 20,079.10 99.3M
2022-11-15 20,175.25 20,177.40 20,059.90 20,143.25 90.0M
2022-11-14 20,136.80 20,213.55 20,062.20 20,110.00 160.4M
2022-11-11 20,230.45 20,264.30 20,024.50 20,072.30 158.7M
2022-11-10 20,096.20 20,157.15 19,957.80 20,029.15 152.2M
2022-11-09 20,304.25 20,336.00 20,084.35 20,136.90 177.4M
2022-11-07 20,186.00 20,280.15 20,110.15 20,213.05 135.0M
2022-11-04 19,986.60 20,073.60 19,978.80 20,052.10 178.5M
2022-11-03 19,854.60 19,980.30 19,838.65 19,946.45 67.3M
2022-11-02 20,054.80 20,073.40 19,898.65 19,968.85 69.3M
2022-11-01 19,996.55 20,058.40 19,940.20 20,036.70 82.8M
2022-10-31 19,800.05 19,936.45 19,795.50 19,909.60 83.7M
2022-10-28 19,682.15 19,756.20 19,580.60 19,742.10 88.0M
2022-10-27 19,651.05 19,682.90 19,542.15 19,635.35 99.7M
2022-10-25 19,684.95 19,699.00 19,541.35 19,584.05 91.6M
2022-10-24 19,686.15 19,707.25 19,629.20 19,655.30 27.0M
2022-10-21 19,674.85 19,731.80 19,493.50 19,574.80 119.4M
2022-10-20 19,546.10 19,663.15 19,517.85 19,637.10 99.7M
2022-10-19 19,669.95 19,692.80 19,581.30 19,602.90 68.0M
2022-10-18 19,595.70 19,677.45 19,562.65 19,607.90 86.1M
2022-10-17 19,368.10 19,518.75 19,278.00 19,480.45 73.8M
2022-10-14 19,659.90 19,676.90 19,385.10 19,403.95 81.9M
2022-10-13 19,503.40 19,523.50 19,337.55 19,416.25 117.1M
2022-10-12 19,396.90 19,510.00 19,215.60 19,486.70 109.7M
2022-10-11 19,808.75 19,819.70 19,291.40 19,325.50 178.9M
2022-10-10 19,640.40 19,783.65 19,579.40 19,764.35 120.8M
2022-10-07 19,810.85 19,867.90 19,653.15 19,849.10 161.2M
2022-10-06 19,800.15 19,873.65 19,754.50 19,786.55 113.0M
2022-10-04 19,644.55 19,704.05 19,544.65 19,681.15 153.9M
2022-10-03 19,757.35 19,772.00 19,254.40 19,343.05 238.8M
2022-09-30 19,488.20 19,757.45 19,361.00 19,707.75 271.6M
2022-09-29 19,564.25 19,605.60 19,352.60 19,465.65 212.9M
2022-09-28 19,359.05 19,587.85 19,260.25 19,428.70 153.6M
2022-09-27 19,492.85 19,617.40 19,302.95 19,455.20 145.5M
2022-09-26 19,749.40 19,764.40 19,393.75 19,438.05 186.3M
2022-09-23 20,065.15 20,125.55 19,818.60 19,855.90 129.7M
2022-09-22 19,854.65 20,110.30 19,811.00 20,044.95 159.6M
2022-09-21 19,994.20 20,157.80 19,891.05 19,928.85 180.7M
2022-09-20 20,013.85 20,146.80 19,953.60 19,987.55 140.3M
2022-09-19 19,703.65 19,915.15 19,518.90 19,857.20 225.1M
2022-09-16 20,135.95 20,167.50 19,620.65 19,678.35 313.3M
2022-09-15 20,291.55 20,348.85 20,161.35 20,234.45 209.8M
2022-09-14 19,787.35 20,215.25 19,787.35 20,165.55 271.7M
2022-09-13 19,956.55 20,035.85 19,938.90 20,007.30 267.9M
2022-09-12 19,787.95 19,879.80 19,758.45 19,843.55 125.8M
2022-09-09 19,867.25 19,934.25 19,704.75 19,744.35 222.7M
2022-09-08 19,783.60 19,806.50 19,653.75 19,726.50 223.4M
2022-09-07 19,585.60 19,709.80 19,557.15 19,655.90 608.9M
2022-09-06 19,702.45 19,740.85 19,552.75 19,612.70 148.7M
2022-09-05 19,714.30 19,774.35 19,606.90 19,648.70 158.8M
2022-09-02 19,827.50 19,846.35 19,681.35 19,701.70 108.7M
2022-09-01 19,664.60 19,854.55 19,652.20 19,748.15 174.8M
2022-08-30 19,523.05 19,789.25 19,508.85 19,768.65 242.1M
2022-08-29 19,115.50 19,447.45 19,097.00 19,407.40 88.4M
2022-08-26 19,505.65 19,561.80 19,393.40 19,419.10 137.2M
2022-08-25 19,493.45 19,559.85 19,361.15 19,390.95 272.0M
2022-08-24 19,337.55 19,437.90 19,248.25 19,412.95 254.1M
2022-08-23 19,190.40 19,421.00 19,167.70 19,341.90 152.4M
2022-08-22 19,483.80 19,483.80 19,278.85 19,303.40 104.1M
2022-08-19 19,725.30 19,749.50 19,461.00 19,514.10 141.5M
2022-08-18 19,666.45 19,737.70 19,592.20 19,669.20 118.1M
2022-08-17 19,689.10 19,730.25 19,646.45 19,677.45 164.0M
2022-08-16 19,413.60 19,641.65 19,362.00 19,610.15 0.0M
2022-08-12 19,360.60 19,362.25 19,269.00 19,311.55 113.8M
2022-08-11 19,402.65 19,463.25 19,292.30 19,330.80 68.4M
2022-08-10 19,419.35 19,470.40 19,210.00 19,294.75 95.5M
2022-08-08 19,316.45 19,373.05 19,285.70 19,329.40 79.7M
2022-08-05 19,350.80 19,422.15 19,276.60 19,294.30 102.0M
2022-08-04 19,291.20 19,357.75 19,069.80 19,323.65 268.8M
2022-08-03 19,384.75 19,421.35 19,106.85 19,231.40 151.7M
2022-08-02 19,385.30 19,453.25 19,281.70 19,423.95 251.0M
2022-08-01 19,296.60 19,365.45 19,224.15 19,334.40 136.5M
2022-07-29 19,085.35 19,271.25 19,070.65 19,200.55 128.2M
2022-07-28 18,947.80 18,997.80 18,810.60 18,969.70 136.4M
2022-07-27 18,746.75 18,866.25 18,703.10 18,844.90 81.9M
2022-07-26 19,064.85 19,064.85 18,745.50 18,770.90 92.1M
2022-07-25 19,164.10 19,197.40 18,983.50 19,030.95 97.3M
2022-07-22 19,153.45 19,182.20 19,057.25 19,140.65 79.2M
2022-07-21 18,913.00 19,105.20 18,861.35 19,082.15 125.3M
2022-07-20 18,838.20 18,957.35 18,800.95 18,880.45 147.0M
2022-07-19 18,674.95 18,753.95 18,623.40 18,700.75 140.3M
2022-07-18 18,763.55 18,815.90 18,660.95 18,691.40 114.3M
2022-07-15 18,476.70 18,676.85 18,464.25 18,663.95 99.5M
2022-07-14 18,422.80 18,483.90 18,305.10 18,409.25 96.6M
2022-07-13 18,387.15 18,443.65 18,345.10 18,374.10 104.9M
2022-07-12 18,474.30 18,484.00 18,299.55 18,329.25 108.4M
2022-07-11 18,432.60 18,554.15 18,426.85 18,523.00 181.4M
2022-07-08 18,574.95 18,586.90 18,422.35 18,476.90 94.8M
2022-07-07 18,512.60 18,588.30 18,448.45 18,489.60 76.3M
2022-07-06 17,946.30 18,446.85 17,946.10 18,428.15 124.5M
2022-07-05 18,023.75 18,084.85 17,915.45 17,943.65 97.0M
2022-07-04 17,724.25 17,987.05 17,688.70 17,974.35 84.1M
2022-07-01 17,533.15 17,762.50 17,472.45 17,727.60 121.1M
2022-06-30 17,609.55 17,721.10 17,509.70 17,594.65 138.1M
2022-06-29 17,581.60 17,688.60 17,519.70 17,614.60 126.6M
2022-06-28 17,608.35 17,742.05 17,483.80 17,705.50 129.4M
2022-06-27 17,648.50 17,705.15 17,588.40 17,649.90 143.6M
2022-06-24 17,374.65 17,499.50 17,373.15 17,481.15 130.7M
2022-06-23 17,015.50 17,317.95 17,009.50 17,296.95 140.3M
2022-06-22 17,113.65 17,145.65 16,963.15 16,983.85 181.8M
2022-06-21 16,979.95 17,193.65 16,948.60 17,157.80 188.5M
2022-06-20 16,920.00 16,974.30 16,805.30 16,897.15 241.1M
2022-06-17 17,130.65 17,151.30 16,874.25 16,919.05 180.0M
2022-06-16 17,547.80 17,573.15 17,144.40 17,174.25 161.1M
2022-06-15 17,460.65 17,475.30 17,363.10 17,411.10 76.4M
2022-06-14 17,425.40 17,562.20 17,345.70 17,404.80 123.1M
2022-06-13 17,474.65 17,547.80 17,409.90 17,476.80 151.8M
2022-06-10 17,562.85 17,713.70 17,540.30 17,676.75 97.4M
2022-06-09 17,657.05 17,754.55 17,572.80 17,726.10 96.3M
2022-06-08 17,770.10 17,794.85 17,581.50 17,689.90 111.5M
2022-06-07 17,795.55 17,840.85 17,662.00 17,749.25 115.8M
2022-06-06 17,951.85 17,998.35 17,783.85 17,944.90 123.0M
2022-06-03 18,365.55 18,402.20 17,994.70 18,006.70 138.3M
2022-06-02 18,179.45 18,302.25 18,103.10 18,283.70 138.7M
2022-06-01 18,376.30 18,507.00 18,141.75 18,193.30 162.0M
2022-05-31 18,280.50 18,421.05 18,211.15 18,355.30 541.6M
2022-05-30 18,126.35 18,336.85 18,086.10 18,279.10 218.9M
2022-05-27 17,918.75 18,007.10 17,821.65 17,989.05 168.4M
2022-05-26 17,701.40 17,826.65 17,475.95 17,787.50 220.5M
2022-05-25 17,880.40 17,910.30 17,620.10 17,651.60 142.4M
2022-05-24 17,982.15 17,983.55 17,771.15 17,814.60 178.2M
2022-05-23 17,876.20 18,099.25 17,838.65 17,912.80 212.2M
2022-05-20 17,637.50 17,798.85 17,615.65 17,772.10 163.7M
2022-05-19 17,448.80 17,534.25 17,361.20 17,378.65 200.5M
2022-05-18 17,716.70 17,811.65 17,664.90 17,761.00 138.0M
2022-05-17 17,396.30 17,699.40 17,364.55 17,678.60 211.2M
2022-05-16 17,313.10 17,351.00 17,168.30 17,267.70 396.5M
2022-05-13 17,338.65 17,469.60 17,147.60 17,199.70 182.8M
2022-05-12 17,275.65 17,290.70 17,032.85 17,162.70 169.2M
2022-05-11 17,522.80 17,604.05 17,189.10 17,406.40 177.4M
2022-05-10 17,561.00 17,691.95 17,469.50 17,507.00 144.7M
2022-05-09 17,643.65 17,658.20 17,455.90 17,547.60 113.7M
2022-05-06 17,738.75 17,826.60 17,626.45 17,759.05 159.8M
2022-05-05 18,137.90 18,203.60 17,941.00 17,974.25 157.0M
2022-05-04 18,450.20 18,556.70 17,927.10 17,984.60 165.7M
2022-05-02 18,363.45 18,398.95 18,240.55 18,360.90 112.2M
2022-04-29 18,657.10 18,721.90 18,398.15 18,456.75 149.2M
2022-04-28 18,533.75 18,649.05 18,423.05 18,588.90 152.1M
2022-04-27 18,412.50 18,471.65 18,274.55 18,387.50 218.6M
2022-04-26 18,460.80 18,544.60 18,389.00 18,499.70 196.8M
2022-04-25 18,343.15 18,423.35 18,237.55 18,289.70 169.8M
2022-04-22 18,581.05 18,702.75 18,524.70 18,552.50 98.6M
2022-04-21 18,537.85 18,694.60 18,493.30 18,678.60 132.7M
2022-04-20 18,330.05 18,519.65 18,267.60 18,483.00 142.0M
2022-04-19 18,659.50 18,777.00 18,119.20 18,244.65 159.1M
2022-04-18 18,513.60 18,618.40 18,400.25 18,583.30 156.3M
2022-04-13 18,692.00 18,778.45 18,591.75 18,627.45 166.6M
2022-04-12 18,804.15 18,825.55 18,571.25 18,632.35 225.2M
2022-04-11 18,833.65 18,915.35 18,735.80 18,859.30 269.7M
2022-04-08 18,727.75 18,841.25 18,692.50 18,802.60 452.1M
2022-04-07 18,678.90 18,793.25 18,644.70 18,666.60 267.1M
2022-04-06 18,632.25 18,730.05 18,577.35 18,711.95 414.7M
2022-04-05 18,607.90 18,717.30 18,559.55 18,660.80 183.1M
2022-04-04 18,297.60 18,543.10 18,294.30 18,524.10 252.1M
2022-04-01 18,123.75 18,286.40 18,057.85 18,270.80 324.1M
2022-03-31 18,001.00 18,125.70 17,992.15 18,107.30 342.1M
2022-03-30 17,939.30 17,985.75 17,845.25 17,970.45 156.8M
2022-03-29 17,783.90 17,846.45 17,736.60 17,817.45 235.8M
2022-03-28 17,741.30 17,790.15 17,553.40 17,698.00 157.7M
2022-03-25 17,919.75 17,930.05 17,670.05 17,713.55 94.5M
2022-03-24 17,843.70 17,961.10 17,817.65 17,871.10 178.0M
2022-03-23 18,059.45 18,082.95 17,864.75 17,900.80 178.3M
2022-03-22 18,063.50 18,080.50 17,749.25 17,949.65 167.3M
2022-03-21 18,297.80 18,320.95 18,026.50 18,066.25 209.2M
2022-03-17 18,096.10 18,195.70 18,066.40 18,183.20 171.9M
2022-03-16 17,835.80 17,958.90 17,761.05 17,942.20 168.8M
2022-03-15 17,722.60 17,851.70 17,555.65 17,640.10 306.9M
2022-03-14 17,717.40 17,746.65 17,536.05 17,727.65 184.3M
2022-03-11 17,734.10 17,781.10 17,625.15 17,695.60 219.6M
2022-03-10 17,738.50 17,819.10 17,567.85 17,746.05 264.7M
2022-03-09 17,201.75 17,443.35 17,088.00 17,403.05 262.4M
2022-03-08 17,059.90 17,152.80 16,808.85 17,133.45 277.8M
2022-03-07 17,253.20 17,293.00 16,957.65 17,066.10 418.8M
2022-03-04 17,862.60 17,890.85 17,466.05 17,557.35 589.3M
2022-03-03 18,398.30 18,403.50 17,966.20 17,995.15 504.8M
2022-03-02 18,244.50 18,307.30 18,107.95 18,216.95 264.0M
2022-02-28 18,169.90 18,384.75 17,943.35 18,357.85 356.5M
2022-02-25 18,061.65 18,335.45 18,053.55 18,259.80 296.0M
2022-02-24 18,140.15 18,283.95 17,840.65 17,886.20 562.9M
2022-02-23 18,635.90 18,707.40 18,560.90 18,596.35 225.7M
2022-02-22 18,284.35 18,576.85 18,254.80 18,552.30 260.8M
2022-02-21 18,587.10 18,689.70 18,399.40 18,615.70 478.4M
2022-02-18 18,720.20 18,802.70 18,636.60 18,671.85 216.8M
2022-02-17 18,846.05 18,907.55 18,707.10 18,811.50 157.6M
2022-02-16 18,886.70 18,927.05 18,729.45 18,773.95 246.8M
2022-02-15 18,485.95 18,822.40 18,343.45 18,804.85 276.5M
2022-02-14 18,571.70 18,632.75 18,328.45 18,379.00 264.6M
2022-02-11 19,087.10 19,088.80 18,905.35 18,923.75 174.3M
2022-02-10 19,222.70 19,223.95 19,063.65 19,183.95 292.2M
2022-02-09 18,944.95 19,182.05 18,926.00 19,158.85 212.7M
2022-02-08 18,990.25 19,054.65 18,736.20 18,875.70 196.3M
2022-02-07 19,100.85 19,180.00 18,793.50 18,905.45 200.4M
2022-02-04 19,174.60 19,183.00 19,060.20 19,108.35 352.1M
2022-02-03 19,176.25 19,248.00 19,102.65 19,135.35 236.9M
2022-02-02 19,211.90 19,270.60 19,150.00 19,202.85 478.9M
2022-02-01 18,971.55 19,139.25 18,831.10 19,113.00 315.0M
2022-01-31 18,818.45 18,893.90 18,728.30 18,827.20 274.3M
2022-01-28 18,712.00 18,927.10 18,659.15 18,681.20 352.4M
2022-01-27 18,709.50 18,719.15 18,407.40 18,629.10 378.4M
2022-01-25 18,383.15 18,838.85 18,138.90 18,809.80 432.0M
2022-01-24 18,994.20 19,044.00 18,346.70 18,480.70 389.2M
2022-01-21 18,975.70 19,134.45 18,870.05 19,019.15 207.5M
2022-01-20 19,130.50 19,215.40 18,963.95 19,035.85 165.9M
2022-01-19 19,235.05 19,237.80 19,058.20 19,130.40 290.7M
2022-01-18 19,636.10 19,639.20 19,218.40 19,251.25 217.5M
2022-01-17 19,588.70 19,639.75 19,517.20 19,601.20 217.5M
2022-01-14 19,603.25 19,682.10 19,532.65 19,560.10 182.5M
2022-01-13 19,626.30 19,670.40 19,546.85 19,648.05 290.4M
2022-01-12 19,555.35 19,587.40 19,489.95 19,573.40 885.7M
2022-01-11 19,536.30 19,588.75 19,414.20 19,465.80 2,135.5M
2022-01-10 19,531.20 19,614.15 19,519.75 19,564.80 238.3M
2022-01-07 19,433.95 19,508.30 19,387.45 19,473.80 278.8M
2022-01-06 19,360.20 19,428.65 19,301.60 19,402.65 338.6M
2022-01-05 19,407.35 19,467.05 19,342.15 19,445.80 287.3M
2022-01-04 19,445.70 19,461.90 19,253.20 19,387.70 336.9M
2022-01-03 19,257.50 19,398.60 19,251.90 19,353.80 427.6M