Nifty 50 PR 2x Leverage (NIFPR2X)

NIFPR2X
🏛️ インド →
13,291.80
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
2021-12-31 8,717.05 8,874.45 8,717.05 8,827.55 0.0M
2021-12-30 8,674.40 8,737.55 8,621.30 8,676.95 0.0M
2021-12-29 8,694.05 8,760.40 8,650.45 8,687.50 0.0M
2021-12-28 8,652.45 8,724.50 8,636.00 8,708.20 0.0M
2021-12-27 8,413.60 8,587.40 8,309.75 8,561.75 0.0M
2021-12-24 8,627.85 8,629.80 8,388.10 8,481.85 0.0M
2021-12-23 8,545.90 8,596.80 8,495.70 8,551.65 0.0M
2021-12-22 8,347.40 8,450.80 8,302.25 8,435.90 0.0M
2021-12-21 8,257.20 8,416.40 8,174.80 8,254.95 0.0M
2021-12-20 8,312.60 8,316.85 7,899.60 8,102.95 0.0M
2021-12-17 8,770.40 8,787.10 8,456.90 8,475.60 0.0M
2021-12-16 8,869.50 8,871.15 8,679.55 8,743.35 0.0M
2021-12-15 8,821.00 8,848.40 8,688.15 8,716.90 0.0M
2021-12-14 8,780.55 8,875.00 8,722.25 8,823.10 0.0M
2021-12-13 9,126.60 9,147.30 8,855.65 8,868.20 0.0M
2021-12-10 8,981.65 9,041.50 8,909.00 9,018.00 0.0M
2021-12-09 9,032.30 9,048.15 8,884.00 9,024.55 0.0M
2021-12-08 8,820.80 8,991.90 8,818.10 8,976.95 0.0M
2021-12-07 8,549.50 8,755.75 8,494.45 8,681.55 0.0M
2021-12-06 8,719.65 8,721.45 8,400.10 8,419.00 0.0M
2021-12-03 8,943.40 9,008.45 8,693.50 8,709.45 0.0M
2021-12-02 8,699.40 8,936.90 8,674.20 8,920.40 0.0M
2021-12-01 8,621.10 8,729.40 8,581.45 8,683.65 0.0M
2021-11-30 8,568.90 8,843.65 8,451.20 8,500.60 0.0M
2021-11-29 8,574.35 8,679.10 8,301.40 8,572.50 0.0M
2021-11-26 8,870.50 8,876.90 8,505.10 8,547.20 0.0M
2021-11-25 8,953.45 9,104.10 8,886.65 9,075.75 0.0M
2021-11-24 9,091.45 9,143.45 8,890.55 8,951.95 0.0M
2021-11-23 8,816.20 9,095.35 8,749.40 9,044.05 0.0M
2021-11-22 9,354.40 9,354.40 8,814.45 8,955.75 0.0M
2021-11-18 9,458.50 9,516.50 9,245.15 9,325.50 0.0M
2021-11-17 9,511.25 9,599.55 9,448.05 9,467.95 0.0M
2021-11-16 9,712.70 9,717.95 9,532.95 9,575.85 0.0M
2021-11-15 9,728.45 9,801.95 9,654.25 9,694.75 0.0M
2021-11-12 9,557.90 9,711.05 9,482.15 9,690.20 0.0M
2021-11-11 9,548.80 9,548.80 9,369.75 9,448.75 0.0M
2021-11-10 9,556.00 9,649.40 9,493.65 9,602.70 0.0M
2021-11-09 9,675.35 9,705.00 9,567.10 9,632.45 0.0M
2021-11-08 9,629.75 9,679.85 9,413.55 9,659.80 0.0M
2021-11-04 9,521.85 9,534.85 9,486.85 9,502.55 0.0M
2021-11-03 9,536.80 9,579.10 9,335.85 9,411.00 0.0M
2021-11-02 9,562.20 9,604.60 9,432.05 9,475.15 0.0M
2021-11-01 9,365.85 9,543.60 9,277.75 9,519.25 0.0M
2021-10-29 9,422.60 9,509.65 9,192.20 9,251.80 0.0M
2021-10-28 9,805.80 9,805.80 9,387.05 9,449.05 0.0M
2021-10-27 9,923.85 9,972.50 9,785.45 9,831.90 0.0M
2021-10-26 9,772.65 9,938.70 9,714.40 9,895.10 0.0M
2021-10-25 9,854.15 9,861.85 9,575.60 9,742.25 0.0M
2021-10-22 9,858.65 9,947.75 9,647.65 9,733.75 0.0M
2021-10-21 10,024.55 10,024.55 9,662.60 9,802.85 0.0M
2021-10-20 10,089.05 10,107.65 9,837.55 9,899.65 0.0M
2021-10-19 10,268.25 10,268.25 10,022.40 10,066.90 0.0M
2021-10-18 10,156.85 10,203.20 10,099.05 10,131.75 0.0M
2021-10-14 9,913.80 9,997.25 9,888.20 9,984.65 0.0M
2021-10-13 9,726.50 9,833.20 9,679.50 9,794.80 0.0M
2021-10-12 9,532.95 9,628.65 9,479.45 9,614.15 0.0M
2021-10-11 9,482.55 9,667.20 9,457.40 9,565.90 0.0M
2021-10-08 9,505.55 9,563.35 9,456.55 9,514.40 0.0M
2021-10-07 9,425.55 9,474.80 9,378.90 9,404.40 0.0M
2021-10-06 9,482.05 9,506.45 9,220.80 9,253.75 0.0M
2021-10-05 9,272.05 9,452.70 9,253.10 9,441.35 0.0M
2021-10-04 9,225.45 9,365.75 9,193.50 9,304.40 0.0M
2021-10-01 9,140.70 9,166.90 9,058.15 9,140.85 0.0M
2021-09-30 9,338.05 9,362.35 9,197.45 9,231.90 0.0M
2021-09-29 9,274.60 9,404.60 9,222.65 9,330.95 0.0M
2021-09-28 9,538.90 9,538.90 9,188.25 9,371.20 0.0M
2021-09-27 9,567.10 9,578.95 9,429.90 9,485.20 0.0M
2021-09-24 9,532.70 9,585.75 9,450.70 9,485.75 0.0M
2021-09-23 9,295.65 9,475.75 9,271.35 9,454.55 0.0M
2021-09-22 9,202.50 9,233.25 9,143.55 9,166.65 0.0M
2021-09-21 9,068.05 9,199.70 8,939.55 9,183.60 0.0M
2021-09-20 9,062.55 9,249.50 8,978.00 9,013.35 0.0M
2021-09-17 9,343.95 9,431.15 9,163.45 9,213.15 0.0M
2021-09-16 9,166.30 9,275.85 9,137.70 9,260.60 0.0M
2021-09-15 9,009.95 9,160.10 9,009.95 9,146.50 0.0M
2021-09-14 9,044.60 9,063.15 8,989.55 9,002.85 0.0M
2021-09-13 8,986.60 9,001.05 8,889.35 8,978.05 0.0M
2021-09-09 8,937.30 9,006.10 8,927.80 8,995.70 0.0M
2021-09-08 9,003.20 9,009.65 8,877.60 8,980.15 0.0M
2021-09-07 9,030.75 9,066.65 8,912.70 8,989.80 0.0M
2021-09-06 9,029.15 9,059.70 8,973.55 9,006.90 0.0M
2021-09-03 8,890.30 8,969.55 8,839.00 8,953.20 0.0M
2021-09-02 8,720.55 8,873.50 8,688.15 8,862.00 0.0M
2021-09-01 8,813.60 8,853.85 8,680.85 8,701.80 0.0M
2021-08-31 8,573.10 8,779.65 8,541.95 8,759.75 0.0M
2021-08-30 8,402.35 8,577.40 8,392.70 8,557.20 0.0M
2021-08-27 8,271.75 8,349.45 8,196.65 8,334.05 0.0M
2021-08-26 8,257.95 8,312.95 8,233.75 8,266.85 0.0M
2021-08-25 8,284.60 8,341.70 8,248.50 8,265.30 0.0M
2021-08-24 8,193.80 8,277.60 8,129.30 8,256.10 0.0M
2021-08-23 8,224.70 8,224.70 8,031.90 8,130.45 0.0M
2021-08-20 8,020.25 8,145.75 8,014.85 8,087.55 0.0M
2021-08-18 8,328.55 8,337.80 8,175.00 8,206.30 0.0M
2021-08-17 8,183.75 8,265.80 8,134.75 8,252.45 0.0M
2021-08-16 8,157.95 8,226.90 8,121.45 8,202.05 0.0M
2021-08-13 8,030.25 8,184.45 8,029.60 8,170.65 0.0M
2021-08-12 7,950.90 8,020.40 7,934.85 8,010.10 0.0M
2021-08-11 7,974.60 7,984.55 7,814.40 7,930.75 0.0M
2021-08-10 7,924.15 8,006.25 7,854.60 7,929.30 0.0M
2021-08-09 7,931.15 7,969.20 7,831.95 7,908.75 0.0M
2021-08-06 7,956.00 7,987.20 7,877.55 7,891.45 0.0M
2021-08-05 7,941.60 7,999.50 7,865.95 7,947.10 0.0M
2021-08-04 7,851.60 7,943.05 7,844.35 7,912.95 0.0M
2021-08-03 7,619.45 7,805.05 7,585.55 7,790.00 0.0M
2021-08-02 7,547.30 7,563.90 7,513.10 7,557.00 0.0M
2021-07-30 7,479.25 7,537.60 7,427.45 7,443.70 0.0M
2021-07-29 7,444.10 7,495.05 7,421.50 7,458.95 0.0M
2021-07-28 7,443.80 7,443.80 7,210.80 7,394.60 0.0M
2021-07-27 7,538.40 7,558.15 7,388.05 7,430.25 0.0M
2021-07-26 7,528.50 7,570.40 7,481.05 7,504.90 0.0M
2021-07-23 7,537.65 7,578.15 7,454.35 7,536.95 0.0M
2021-07-22 7,425.25 7,516.80 7,418.35 7,507.25 0.0M
2021-07-20 7,396.50 7,416.75 7,278.05 7,328.65 0.0M
2021-07-19 7,445.00 7,523.60 7,400.20 7,442.95 0.0M
2021-07-16 7,641.85 7,644.65 7,570.10 7,608.45 0.0M
2021-07-15 7,560.35 7,636.45 7,547.30 7,609.90 0.0M
2021-07-14 7,500.75 7,565.55 7,458.85 7,543.70 0.0M
2021-07-13 7,487.60 7,512.10 7,441.25 7,504.90 0.0M
2021-07-12 7,462.65 7,483.25 7,348.00 7,392.75 0.0M
2021-07-09 7,390.60 7,430.55 7,338.85 7,392.05 0.0M
2021-07-08 7,550.30 7,578.45 7,386.25 7,428.65 0.0M
2021-07-07 7,517.05 7,586.60 7,479.95 7,574.10 0.0M
2021-07-06 7,512.15 7,607.50 7,500.80 7,516.45 0.0M
2021-07-05 7,493.75 7,543.10 7,465.70 7,532.45 0.0M
2021-07-02 7,413.00 7,442.75 7,347.45 7,428.40 0.0M
2021-07-01 7,460.25 7,460.25 7,377.65 7,389.30 0.0M
2021-06-30 7,481.65 7,540.35 7,418.35 7,429.20 0.0M
2021-06-29 7,511.50 7,538.15 7,432.20 7,455.35 0.0M
2021-06-28 7,615.10 7,615.10 7,498.05 7,519.05 0.0M
2021-06-25 7,544.70 7,574.05 7,481.25 7,564.65 0.0M
2021-06-24 7,448.80 7,528.05 7,420.35 7,498.95 0.0M
2021-06-23 7,568.80 7,568.80 7,389.95 7,401.90 0.0M
2021-06-22 7,548.20 7,600.30 7,465.65 7,484.00 0.0M
2021-06-21 7,251.60 7,476.90 7,232.75 7,459.85 0.0M
2021-06-18 7,471.40 7,471.40 7,183.35 7,402.30 0.0M
2021-06-17 7,369.70 7,484.45 7,340.60 7,410.60 0.0M
2021-06-16 7,559.95 7,591.45 7,460.75 7,483.55 0.0M
2021-06-15 7,579.25 7,611.85 7,560.10 7,581.45 0.0M
2021-06-14 7,508.00 7,538.00 7,333.25 7,527.45 0.0M
2021-06-11 7,514.85 7,551.35 7,471.35 7,517.60 0.0M
2021-06-10 7,416.85 7,472.60 7,377.10 7,459.85 0.0M
2021-06-09 7,488.30 7,520.70 7,299.90 7,364.10 0.0M
2021-06-08 7,496.20 7,497.75 7,407.60 7,464.05 0.0M
2021-06-07 7,450.65 7,495.90 7,407.55 7,475.70 0.0M
2021-06-04 7,441.05 7,460.75 7,355.90 7,401.10 0.0M
2021-06-03 7,388.10 7,434.00 7,346.80 7,420.75 0.0M
2021-06-02 7,261.80 7,333.90 7,205.10 7,314.20 0.0M
2021-06-01 7,365.10 7,393.85 7,269.90 7,313.60 0.0M
2021-05-31 7,186.65 7,341.85 7,128.15 7,321.75 0.0M
2021-05-28 7,173.35 7,217.80 7,149.45 7,186.70 0.0M
2021-05-27 7,084.00 7,138.85 7,037.25 7,096.80 0.0M
2021-05-26 7,023.15 7,080.70 6,966.60 7,063.85 0.0M
2021-05-25 7,055.55 7,055.55 6,938.00 6,979.15 0.0M
2021-05-24 7,078.45 7,078.45 6,923.00 6,969.90 0.0M
2021-05-21 6,782.55 6,963.80 6,781.30 6,951.35 0.0M
2021-05-20 6,833.50 6,857.00 6,690.55 6,709.55 0.0M
2021-05-19 6,848.80 6,916.80 6,804.10 6,822.85 0.0M
2021-05-18 6,857.75 6,920.75 6,836.75 6,894.60 0.0M
2021-05-17 6,580.30 6,739.40 6,554.05 6,728.45 0.0M
2021-05-14 6,576.20 6,576.20 6,436.50 6,512.60 0.0M
2021-05-12 6,644.50 6,644.50 6,488.70 6,530.40 0.0M
2021-05-11 6,614.35 6,713.55 6,600.45 6,669.55 0.0M
2021-05-10 6,740.30 6,774.90 6,708.70 6,752.90 0.0M
2021-05-07 6,642.25 6,683.00 6,596.75 6,647.85 0.0M
2021-05-06 6,510.80 6,577.15 6,460.85 6,560.80 0.0M
2021-05-05 6,454.70 6,483.15 6,372.10 6,466.70 0.0M
2021-05-04 6,529.80 6,560.60 6,330.40 6,360.80 0.0M
2021-05-03 6,347.65 6,518.05 6,291.50 6,483.35 0.0M
2021-04-30 6,587.30 6,684.75 6,456.45 6,482.40 0.0M
2021-04-29 6,796.80 6,854.60 6,649.05 6,721.05 0.0M
2021-04-28 6,557.50 6,716.45 6,547.25 6,694.35 0.0M
2021-04-27 6,367.25 6,519.25 6,363.15 6,507.05 0.0M
2021-04-26 6,329.15 6,422.45 6,305.80 6,360.05 0.0M
2021-04-23 6,223.70 6,340.95 6,178.10 6,236.80 0.0M
2021-04-22 6,131.75 6,309.75 6,075.25 6,293.95 0.0M
2021-04-20 6,400.55 6,400.55 6,122.45 6,199.90 0.0M
2021-04-19 6,208.45 6,275.05 6,107.05 6,255.35 0.0M
2021-04-16 6,470.40 6,556.00 6,436.25 6,486.55 0.0M
2021-04-15 6,402.90 6,468.05 6,255.10 6,454.90 0.0M
2021-04-13 6,266.90 6,408.60 6,190.55 6,388.50 0.0M
2021-04-12 6,521.75 6,521.75 6,164.85 6,220.40 0.0M
2021-04-09 6,738.40 6,770.65 6,651.05 6,695.10 0.0M
2021-04-08 6,732.55 6,828.90 6,684.00 6,730.90 0.0M
2021-04-07 6,590.40 6,736.10 6,532.90 6,682.05 0.0M
2021-04-06 6,609.10 6,646.00 6,464.40 6,561.45 0.0M
2021-04-05 6,702.30 6,704.85 6,360.40 6,521.30 0.0M
2021-04-01 6,670.20 6,746.00 6,575.65 6,731.95 0.0M
2021-03-31 6,684.05 6,684.05 6,556.25 6,574.45 0.0M
2021-03-30 6,523.10 6,741.45 6,515.70 6,714.75 0.0M
2021-03-26 6,417.30 6,475.30 6,337.80 6,418.20 0.0M
2021-03-25 6,477.75 6,477.75 6,206.70 6,259.35 0.0M
2021-03-24 6,606.75 6,642.65 6,446.75 6,459.25 0.0M
2021-03-23 6,658.30 6,757.15 6,604.30 6,699.90 0.0M
2021-03-22 6,629.85 6,654.45 6,505.60 6,630.00 0.0M
2021-03-19 6,396.00 6,677.25 6,288.70 6,638.65 0.0M
2021-03-18 6,741.45 6,754.60 6,403.10 6,473.70 0.0M
2021-03-17 6,826.65 6,833.80 6,598.80 6,621.30 0.0M
2021-03-16 6,872.50 6,922.75 6,776.30 6,794.30 0.0M
2021-03-15 6,921.60 6,921.60 6,643.65 6,812.35 0.0M
2021-03-12 7,176.80 7,188.10 6,836.85 6,907.45 0.0M
2021-03-10 7,067.50 7,081.00 6,974.55 7,042.25 0.0M
2021-03-09 6,927.90 6,995.80 6,814.65 6,972.35 0.0M
2021-03-08 6,885.10 6,983.65 6,810.70 6,842.80 0.0M
2021-03-05 6,865.30 6,969.60 6,758.80 6,828.50 0.0M
2021-03-04 6,910.35 7,073.85 6,866.95 6,960.75 0.0M
2021-03-03 6,949.65 7,138.50 6,887.85 7,115.30 0.0M
2021-03-02 6,768.80 6,853.50 6,674.55 6,817.45 0.0M
2021-03-01 6,623.00 6,715.75 6,566.30 6,675.55 0.0M
2021-02-26 6,803.50 6,831.75 6,414.10 6,470.35 0.0M
2021-02-25 6,981.55 7,067.90 6,973.65 6,997.60 0.0M
2021-02-24 6,663.55 6,916.05 6,663.55 6,892.05 0.0M
2021-02-23 6,711.95 6,776.30 6,595.45 6,644.85 0.0M
2021-02-22 6,914.30 6,924.10 6,579.95 6,616.40 0.0M
2021-02-19 6,987.15 7,050.50 6,823.10 6,900.60 0.0M
2021-02-18 7,140.65 7,151.15 6,991.05 7,028.65 0.0M
2021-02-17 7,180.15 7,211.75 7,077.65 7,113.25 0.0M
2021-02-16 7,266.90 7,323.25 7,146.00 7,212.25 0.0M
2021-02-15 7,172.60 7,236.10 7,157.70 7,214.05 0.0M
2021-02-12 7,095.95 7,149.35 6,998.10 7,074.60 0.0M
2021-02-11 6,991.50 7,098.70 6,986.05 7,084.55 0.0M
2021-02-10 7,034.75 7,080.30 6,903.15 7,023.10 0.0M
2021-02-09 7,077.35 7,162.90 6,985.55 7,026.30 0.0M
2021-02-08 6,985.65 7,073.00 6,972.25 7,032.95 0.0M
2021-02-05 6,885.10 6,941.55 6,804.80 6,859.10 0.0M
2021-02-04 6,736.30 6,849.25 6,668.75 6,833.45 0.0M
2021-02-03 6,706.10 6,808.70 6,544.05 6,737.75 0.0M
2021-02-02 6,463.25 6,683.25 6,456.40 6,610.05 0.0M
2021-02-01 5,847.45 6,333.50 5,766.35 6,287.75 0.0M
2021-01-29 6,010.95 6,027.30 5,713.10 5,744.50 0.0M
2021-01-28 5,895.10 5,970.60 5,812.80 5,901.25 0.0M
2021-01-27 6,269.55 6,269.55 5,997.95 6,031.30 0.0M
2021-01-25 6,484.00 6,494.95 6,254.15 6,271.50 0.0M
2021-01-22 6,582.55 6,615.25 6,380.05 6,391.50 0.0M
2021-01-21 6,716.90 6,737.30 6,525.05 6,589.45 0.0M
2021-01-20 6,543.60 6,658.30 6,524.95 6,639.30 0.0M
2021-01-19 6,396.55 6,550.40 6,378.30 6,528.80 0.0M
2021-01-18 6,471.00 6,472.45 6,266.50 6,317.15 0.0M
2021-01-15 6,600.55 6,620.25 6,387.45 6,455.20 0.0M
2021-01-14 6,561.15 6,621.80 6,491.05 6,602.25 0.0M
2021-01-13 6,642.70 6,654.30 6,459.25 6,575.00 0.0M
2021-01-12 6,493.85 6,598.10 6,459.85 6,574.30 0.0M
2021-01-11 6,494.70 6,514.65 6,414.65 6,504.25 0.0M
2021-01-08 6,305.65 6,400.80 6,275.55 6,383.60 0.0M
2021-01-07 6,302.20 6,302.20 6,188.00 6,200.05 0.0M
2021-01-06 6,291.80 6,292.25 6,114.85 6,208.40 0.0M
2021-01-05 6,146.75 6,269.55 6,123.85 6,255.85 0.0M
2021-01-04 6,173.05 6,210.90 6,044.45 6,197.90 0.0M
2021-01-01 6,080.55 6,127.10 6,079.45 6,099.95 0.0M