Nifty500 Multicap Momentum Quality 50 (NIFTYMULTIMQ50)

NIFTYMULTIMQ50
🏛️ インド →
40,497.60
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 41,258.20 41,278.60 40,456.25 40,497.60 0.0M
2025-09-25 41,514.85 41,743.50 41,245.75 41,299.75 0.0M
2025-09-24 41,785.65 41,845.20 41,467.10 41,479.95 0.0M
2025-09-23 42,167.85 42,210.70 41,750.15 41,818.30 0.0M
2025-09-22 42,384.80 42,485.50 41,992.95 42,099.35 0.0M
2025-09-19 42,641.20 42,679.40 42,486.25 42,525.35 0.0M
2025-09-18 42,686.95 42,712.75 42,409.70 42,587.05 0.0M
2025-09-17 42,538.70 42,636.80 42,451.45 42,576.65 0.0M
2025-09-16 42,179.85 42,435.35 42,045.35 42,372.75 0.0M
2025-09-15 42,130.90 42,202.60 41,997.05 42,086.00 0.0M
2025-09-12 41,841.70 42,098.20 41,738.25 42,067.10 0.0M
2025-09-11 41,832.05 41,892.60 41,646.75 41,711.75 0.0M
2025-09-10 41,405.00 41,850.80 41,375.15 41,810.70 0.0M
2025-09-09 41,142.05 41,273.75 41,034.95 41,241.15 0.0M
2025-09-08 41,038.55 41,229.70 40,905.65 41,064.35 0.0M
2025-09-05 41,084.20 41,279.50 40,762.85 40,913.95 0.0M
2025-09-04 41,605.40 41,618.45 40,941.10 40,981.90 0.0M
2025-09-03 40,958.85 41,101.00 40,843.70 41,004.60 0.0M
2025-09-02 40,868.50 41,081.45 40,647.75 40,883.60 0.0M
2025-09-01 40,072.20 40,765.00 40,064.15 40,721.80 0.0M
2025-08-29 39,965.50 40,291.20 39,843.40 39,958.70 0.0M
2025-08-28 40,557.15 40,565.35 39,937.65 39,979.25 0.0M
2025-08-26 40,878.05 40,970.80 40,432.35 40,491.65 0.0M
2025-08-25 41,083.55 41,133.85 40,929.45 40,954.60 0.0M
2025-08-22 40,956.25 41,092.75 40,822.55 40,848.90 0.0M
2025-08-21 41,262.35 41,301.45 40,890.05 40,930.30 0.0M
2025-08-20 40,959.20 41,202.95 40,752.25 41,142.80 0.0M
2025-08-19 40,825.65 40,919.25 40,472.95 40,877.60 0.0M
2025-08-18 40,855.40 41,068.95 40,713.00 40,757.00 0.0M
2025-08-14 40,457.50 40,522.15 40,253.90 40,351.25 0.0M
2025-08-13 40,130.05 40,428.60 40,059.20 40,357.25 0.0M
2025-08-12 40,389.70 40,420.80 39,980.05 40,004.30 0.0M
2025-08-11 40,105.35 40,395.60 39,959.95 40,304.80 0.0M
2025-08-08 40,818.30 40,820.15 40,068.30 40,116.75 0.0M
2025-08-07 40,511.10 40,843.05 40,209.10 40,789.95 0.0M
2025-08-06 41,275.40 41,286.25 40,634.90 40,704.75 0.0M
2025-08-05 41,348.35 41,350.65 41,010.00 41,194.65 0.0M
2025-08-04 40,787.55 41,272.35 40,680.75 41,246.55 0.0M
2025-08-01 41,141.15 41,236.90 40,663.85 40,725.50 0.0M
2025-07-31 40,790.80 41,339.45 40,714.20 41,098.55 0.0M
2025-07-30 41,167.20 41,339.30 41,054.25 41,281.05 0.0M
2025-07-29 40,712.75 41,159.00 40,597.70 41,096.75 0.0M
2025-07-28 41,183.15 41,484.30 40,745.60 40,822.05 0.0M
2025-07-25 41,839.65 41,896.05 41,215.55 41,263.35 0.0M
2025-07-24 42,653.35 42,665.30 41,920.20 41,970.90 0.0M
2025-07-23 42,798.50 42,821.60 42,493.45 42,702.00 0.0M
2025-07-22 42,926.70 42,988.05 42,611.00 42,671.60 0.0M
2025-07-21 42,569.45 42,845.35 42,370.35 42,800.60 0.0M
2025-07-18 42,955.75 42,996.15 42,498.25 42,577.05 0.0M
2025-07-17 43,129.55 43,180.15 42,856.90 42,902.15 0.0M
2025-07-16 43,135.80 43,191.45 42,996.10 43,030.35 0.0M
2025-07-15 42,792.65 43,064.75 42,755.55 43,036.45 0.0M
2025-07-14 42,692.70 42,796.20 42,440.80 42,716.00 0.0M
2025-07-11 43,089.25 43,207.25 42,643.25 42,720.35 0.0M
2025-07-10 43,595.15 43,632.50 43,125.55 43,202.05 0.0M
2025-07-09 43,483.65 43,608.25 43,410.25 43,504.75 0.0M
2025-07-08 43,610.50 43,779.35 43,148.10 43,400.90 0.0M
2025-07-07 43,594.30 43,647.20 43,385.30 43,579.75 0.0M
2025-07-04 43,695.80 43,699.25 43,381.90 43,573.20 0.0M
2025-07-03 43,566.30 43,794.20 43,501.85 43,570.15 0.0M
2025-07-02 43,736.75 43,800.45 43,240.90 43,465.35 0.0M
2025-07-01 44,049.25 44,071.05 43,604.30 43,749.30 0.0M
2025-06-30 43,898.65 44,027.55 43,675.30 43,992.25 0.0M
2025-06-27 43,688.45 44,062.10 43,630.60 43,731.80 0.0M
2025-06-26 43,548.50 43,595.70 43,311.75 43,517.55 0.0M
2025-06-25 43,536.40 43,662.75 43,389.80 43,461.40 0.0M
2025-06-24 43,692.70 43,724.50 43,276.55 43,374.05 0.0M
2025-06-23 42,729.65 43,388.55 42,627.15 43,267.30 0.0M
2025-06-20 42,443.35 43,081.80 42,322.10 42,998.35 0.0M
2025-06-19 43,053.95 43,205.90 42,345.35 42,452.55 0.0M
2025-06-18 43,247.90 43,372.50 42,928.95 43,013.10 0.0M
2025-06-17 43,212.85 43,455.80 43,071.15 43,208.40 0.0M
2025-06-16 42,687.00 43,134.90 42,353.70 43,098.50 0.0M
2025-06-13 42,006.80 42,831.85 41,975.90 42,731.20 0.0M
2025-06-12 43,505.55 43,546.00 42,709.70 42,777.60 0.0M
2025-06-11 43,625.70 43,666.00 43,190.45 43,417.55 0.0M
2025-06-10 43,612.05 43,717.30 43,483.75 43,536.25 0.0M
2025-06-09 43,182.35 43,422.25 43,131.50 43,399.35 0.0M
2025-06-06 42,959.25 42,984.80 42,727.40 42,930.75 0.0M
2025-06-05 42,610.55 42,862.80 42,489.05 42,816.10 0.0M
2025-06-04 42,309.15 42,495.75 42,125.45 42,420.30 0.0M
2025-06-03 42,430.45 42,527.85 42,178.70 42,208.25 0.0M
2025-06-02 42,205.80 42,301.15 41,977.55 42,266.75 0.0M
2025-05-30 42,520.35 42,592.90 42,118.80 42,184.80 0.0M
2025-05-29 42,575.15 42,666.00 42,398.35 42,583.60 0.0M
2025-05-28 42,545.80 42,601.30 42,340.65 42,408.80 0.0M
2025-05-27 42,453.50 42,521.10 42,227.55 42,383.00 0.0M
2025-05-26 42,191.55 42,407.90 42,170.15 42,382.80 0.0M
2025-05-23 42,071.70 42,198.95 41,883.80 42,029.80 0.0M
2025-05-22 41,973.60 42,010.90 41,647.90 41,886.70 0.0M
2025-05-21 41,790.10 42,130.25 41,420.55 42,086.55 0.0M
2025-05-20 42,473.25 42,473.25 41,592.35 41,672.05 0.0M
2025-05-19 42,391.80 42,462.25 42,026.60 42,204.25 0.0M
2025-05-16 41,730.10 42,285.60 41,532.60 42,240.25 0.0M
2025-05-15 41,157.55 41,632.15 40,927.20 41,610.00 0.0M
2025-05-14 40,742.95 41,010.65 40,509.10 40,952.95 0.0M
2025-05-13 40,494.45 40,777.95 40,349.65 40,524.35 0.0M
2025-05-12 39,850.00 40,448.20 39,695.25 40,393.95 0.0M
2025-05-09 37,997.70 38,828.95 37,991.20 38,765.45 0.0M
2025-05-08 39,312.95 39,520.70 38,548.40 38,758.90 0.0M
2025-05-07 38,580.75 39,399.10 38,571.90 39,207.20 0.0M
2025-05-06 39,949.70 40,107.10 38,997.50 39,081.10 0.0M
2025-05-05 39,367.45 39,851.80 39,276.65 39,816.00 0.0M
2025-05-02 39,345.05 39,687.50 39,087.95 39,162.20 0.0M
2025-04-30 39,876.10 39,878.60 39,137.05 39,327.35 0.0M
2025-04-29 39,566.25 39,915.90 39,550.00 39,860.05 0.0M
2025-04-28 38,908.90 39,451.30 38,850.00 39,405.65 0.0M
2025-04-25 39,796.40 39,854.25 38,550.60 38,952.65 0.0M
2025-04-24 39,884.50 39,988.65 39,640.55 39,680.30 0.0M
2025-04-23 39,449.40 39,855.85 39,209.25 39,814.20 0.0M
2025-04-22 38,816.95 39,121.75 38,600.40 39,041.95 0.0M
2025-04-21 38,043.05 38,802.30 37,997.55 38,704.75 0.0M
2025-04-17 37,459.80 37,887.15 37,256.90 37,844.10 0.0M
2025-04-16 37,408.55 37,546.30 37,206.50 37,524.35 0.0M
2025-04-15 36,998.45 37,439.65 36,719.70 37,357.10 0.0M
2025-04-11 35,972.00 36,322.40 35,725.45 36,241.15 0.0M
2025-04-09 35,507.10 35,523.95 34,967.45 35,285.90 0.0M
2025-04-08 35,718.65 36,090.50 35,126.65 35,575.20 0.0M
2025-04-07 33,420.35 35,114.75 33,420.00 34,919.25 0.0M
2025-04-04 37,429.40 37,483.45 36,118.20 36,295.20 0.0M
2025-04-03 37,578.25 37,834.05 37,393.65 37,624.45 0.0M
2025-04-02 37,719.55 38,037.90 37,348.50 38,010.20 0.0M
2025-04-01 38,212.25 38,442.10 37,614.80 37,663.15 0.0M
2025-03-28 38,552.40 38,760.15 38,080.45 38,217.30 0.0M
2025-03-27 38,047.25 38,541.40 37,990.40 38,464.15 0.0M
2025-03-26 38,249.15 38,538.35 37,949.15 38,181.45 0.0M
2025-03-25 38,778.25 38,809.75 37,987.05 38,132.90 0.0M
2025-03-24 38,175.80 38,651.55 38,053.55 38,488.10 0.0M
2025-03-21 37,570.00 38,051.65 37,431.15 37,921.40 0.0M
2025-03-20 37,747.30 37,941.15 37,308.70 37,647.30 0.0M
2025-03-19 37,025.00 37,555.45 36,700.60 37,478.15 0.0M
2025-03-18 36,169.25 36,957.30 36,103.90 36,930.25 0.0M
2025-03-17 35,779.40 36,064.15 35,683.30 35,971.50 0.0M
2025-03-13 35,897.65 36,115.75 35,627.60 35,755.90 0.0M
2025-03-12 36,113.00 36,208.50 35,413.80 35,731.60 0.0M
2025-03-11 35,476.05 36,126.55 35,309.90 36,042.85 0.0M
2025-03-10 36,644.35 36,864.20 35,744.15 35,832.30 0.0M
2025-03-07 36,650.75 36,825.85 36,399.15 36,620.45 0.0M
2025-03-06 36,798.35 36,981.85 36,483.05 36,663.20 0.0M
2025-03-05 35,547.35 36,562.95 35,547.35 36,468.20 0.0M
2025-03-04 35,055.65 35,669.85 34,860.20 35,544.10 0.0M
2025-03-03 35,254.10 35,515.80 34,584.00 35,462.75 0.0M
2025-02-28 35,633.25 35,689.40 34,867.25 35,152.95 0.0M
2025-02-27 36,765.10 36,863.65 35,853.35 35,962.10 0.0M
2025-02-25 36,989.10 37,212.90 36,747.90 36,814.05 0.0M
2025-02-24 36,837.20 37,140.95 36,534.30 37,083.00 0.0M
2025-02-21 37,587.05 37,850.35 37,067.90 37,247.15 0.0M
2025-02-20 37,129.30 37,685.70 36,999.75 37,649.15 0.0M
2025-02-19 36,711.30 37,473.15 36,563.50 37,290.90 0.0M
2025-02-18 37,157.00 37,246.45 36,584.10 36,921.90 0.0M
2025-02-17 36,929.70 37,225.40 36,426.70 37,086.20 0.0M
2025-02-14 38,199.00 38,248.20 36,912.00 37,200.85 0.0M
2025-02-13 38,355.60 38,650.90 37,962.70 38,034.45 0.0M
2025-02-12 38,365.35 38,612.85 37,523.65 38,361.35 0.0M
2025-02-11 39,402.20 39,437.85 38,212.65 38,453.25 0.0M
2025-02-10 40,184.90 40,248.20 39,204.00 39,403.40 0.0M
2025-02-07 40,251.40 40,316.40 39,714.95 40,125.50 0.0M
2025-02-06 40,882.55 40,913.35 40,024.00 40,102.55 0.0M
2025-02-05 40,293.55 40,919.75 40,273.95 40,647.45 0.0M
2025-02-04 39,817.50 40,153.05 39,703.95 40,123.05 0.0M
2025-02-03 39,982.65 39,999.25 39,278.00 39,574.90 0.0M
2025-02-01 40,562.85 40,777.40 39,678.90 40,231.50 0.0M
2025-01-31 39,891.45 40,493.80 39,808.30 40,371.15 0.0M
2025-01-30 40,060.40 40,271.60 39,560.50 39,716.15 0.0M
2025-01-29 38,903.25 39,966.05 38,901.15 39,926.80 0.0M
2025-01-28 39,592.55 39,666.75 38,344.65 38,849.35 0.0M
2025-01-27 40,523.50 40,536.10 39,430.55 39,539.40 0.0M
2025-01-24 41,436.85 41,646.05 40,825.95 40,923.20 0.0M
2025-01-23 40,716.65 41,635.10 40,705.55 41,444.05 0.0M
2025-01-22 41,273.50 41,306.85 40,130.60 40,620.75 0.0M
2025-01-21 42,531.25 42,566.85 41,165.25 41,198.50 0.0M
2025-01-20 42,355.25 42,532.30 41,946.05 42,468.00 0.0M
2025-01-17 42,067.15 42,317.50 41,797.90 42,246.40 0.0M
2025-01-16 42,213.95 42,440.45 42,065.15 42,146.50 0.0M
2025-01-15 41,889.40 42,177.15 41,510.65 41,913.05 0.0M
2025-01-14 41,667.00 41,927.45 41,337.65 41,663.75 0.0M
2025-01-13 42,769.60 42,901.10 41,461.60 41,615.30 0.0M
2025-01-10 43,697.20 43,841.00 43,042.45 43,259.95 0.0M
2025-01-09 44,073.65 44,189.90 43,557.40 43,631.70 0.0M
2025-01-08 44,765.55 44,790.40 43,659.25 44,029.05 0.0M
2025-01-07 44,695.80 45,100.40 44,580.80 44,757.65 0.0M
2025-01-06 45,629.05 45,668.50 44,448.60 44,577.20 0.0M
2025-01-03 46,036.15 46,064.55 45,508.40 45,568.15 0.0M
2025-01-02 45,383.50 45,915.25 45,260.45 45,894.70 0.0M
2025-01-01 45,089.55 45,362.80 44,931.80 45,301.60 0.0M