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
2023-12-29 11,894.70 11,921.80 11,828.50 11,887.80 0.0M
2023-12-28 11,872.50 11,963.65 11,832.30 11,941.95 0.0M
2023-12-27 11,639.30 11,830.80 11,639.30 11,809.00 0.0M
2023-12-26 11,498.65 11,618.25 11,460.35 11,580.65 0.0M
2023-12-22 11,432.90 11,533.75 11,366.05 11,490.30 0.0M
2023-12-21 11,155.45 11,426.30 11,097.70 11,391.30 0.0M
2023-12-20 11,707.35 11,759.95 11,214.85 11,281.50 0.0M
2023-12-19 11,638.25 11,667.25 11,487.80 11,611.70 0.0M
2023-12-18 11,594.10 11,646.05 11,519.40 11,576.60 0.0M
2023-12-15 11,443.30 11,660.55 11,387.70 11,624.35 0.0M
2023-12-14 11,256.90 11,363.00 11,225.90 11,333.30 0.0M
2023-12-13 11,067.90 11,088.45 10,899.00 11,064.35 0.0M
2023-12-12 11,164.35 11,184.85 11,004.20 11,045.30 0.0M
2023-12-11 11,109.95 11,173.95 11,074.65 11,143.70 0.0M
2023-12-08 11,083.25 11,159.00 11,008.10 11,120.55 0.0M
2023-12-07 11,083.60 11,087.25 10,997.85 11,050.45 0.0M
2023-12-06 11,105.05 11,116.35 11,001.65 11,091.25 0.0M
2023-12-05 10,957.75 11,015.15 10,855.40 11,006.10 0.0M
2023-12-04 10,744.80 10,847.80 10,648.95 10,831.90 0.0M
2023-12-01 10,332.10 10,430.55 10,326.20 10,407.45 0.0M
2023-11-30 10,246.75 10,296.50 10,154.45 10,271.90 0.0M
2023-11-29 10,115.45 10,244.10 10,097.15 10,236.55 0.0M
2023-11-28 9,984.50 10,056.50 9,940.10 10,029.80 0.0M
2023-11-24 9,956.85 9,979.55 9,916.15 9,941.80 0.0M
2023-11-23 9,977.65 10,024.05 9,936.60 9,951.10 0.0M
2023-11-22 9,934.85 9,976.40 9,855.55 9,962.85 0.0M
2023-11-21 9,923.65 9,980.95 9,907.30 9,936.10 0.0M
2023-11-20 9,885.80 9,910.30 9,825.75 9,848.55 0.0M
2023-11-17 9,834.70 9,966.35 9,829.55 9,892.00 0.0M
2023-11-16 9,836.95 10,037.00 9,789.85 9,927.50 0.0M
2023-11-15 9,815.75 9,855.10 9,745.60 9,839.55 0.0M
2023-11-13 9,656.75 9,659.55 9,585.60 9,613.80 0.0M
2023-11-10 9,529.10 9,626.80 9,508.75 9,601.70 0.0M
2023-11-09 9,635.25 9,637.60 9,560.05 9,573.80 0.0M
2023-11-08 9,629.35 9,643.90 9,581.95 9,623.30 0.0M
2023-11-07 9,586.15 9,604.45 9,512.70 9,588.75 0.0M
2023-11-06 9,530.95 9,605.15 9,496.60 9,595.55 0.0M
2023-11-03 9,433.25 9,467.20 9,404.40 9,423.10 0.0M
2023-11-02 9,317.10 9,370.30 9,264.70 9,329.90 0.0M
2023-11-01 9,265.00 9,296.05 9,177.60 9,192.15 0.0M
2023-10-31 9,431.60 9,431.60 9,259.45 9,281.85 0.0M
2023-10-30 9,258.40 9,359.45 9,148.30 9,343.50 0.0M
2023-10-27 9,143.55 9,285.05 9,142.45 9,257.70 0.0M
2023-10-26 9,242.50 9,249.65 9,059.10 9,076.45 0.0M
2023-10-25 9,498.75 9,558.15 9,290.55 9,336.90 0.0M
2023-10-23 9,737.35 9,772.05 9,473.95 9,497.70 0.0M
2023-10-20 9,763.35 9,815.10 9,741.15 9,763.90 0.0M
2023-10-19 9,768.10 9,905.50 9,736.05 9,848.05 0.0M
2023-10-18 10,048.00 10,068.00 9,886.00 9,896.60 0.0M
2023-10-17 10,072.80 10,077.70 10,004.80 10,040.80 0.0M
2023-10-16 9,967.70 10,012.15 9,921.90 9,962.15 0.0M
2023-10-13 9,889.50 10,041.85 9,883.55 9,987.30 0.0M
2023-10-12 10,061.85 10,081.20 10,012.10 10,032.70 0.0M
2023-10-11 10,007.45 10,079.95 10,002.85 10,052.20 0.0M
2023-10-10 9,807.25 9,958.75 9,807.25 9,931.45 0.0M
2023-10-09 9,783.10 9,832.70 9,724.15 9,755.80 0.0M
2023-10-06 9,871.25 9,925.10 9,839.70 9,903.65 0.0M
2023-10-05 9,773.60 9,828.10 9,739.85 9,797.45 0.0M
2023-10-04 9,700.20 9,706.05 9,588.20 9,689.95 0.0M
2023-10-03 9,879.10 9,879.10 9,735.55 9,784.60 0.0M
2023-09-29 9,844.95 9,990.10 9,814.95 9,902.20 0.0M
2023-09-28 10,030.30 10,034.70 9,758.10 9,788.95 0.0M
2023-09-27 9,906.00 10,000.40 9,822.65 9,986.25 0.0M
2023-09-26 9,954.10 9,970.30 9,908.65 9,935.80 0.0M
2023-09-25 9,951.35 10,007.70 9,874.30 9,947.60 0.0M
2023-09-22 10,024.65 10,078.80 9,936.90 9,952.90 0.0M
2023-09-21 10,124.50 10,126.65 9,991.90 10,023.95 0.0M
2023-09-20 10,270.95 10,342.25 10,166.10 10,188.75 0.0M
2023-09-18 10,456.55 10,496.50 10,416.90 10,433.00 0.0M
2023-09-15 10,463.10 10,530.25 10,435.70 10,500.35 0.0M
2023-09-14 10,435.50 10,475.90 10,349.45 10,409.85 0.0M
2023-09-13 10,294.60 10,404.40 10,249.30 10,377.55 0.0M
2023-09-12 10,420.90 10,420.90 10,219.55 10,300.35 0.0M
2023-09-11 10,196.80 10,317.15 10,180.15 10,305.50 0.0M
2023-09-08 10,084.90 10,178.45 10,037.95 10,130.85 0.0M
2023-09-07 9,908.15 10,048.05 9,859.20 10,038.10 0.0M
2023-09-06 9,892.30 9,947.70 9,801.95 9,922.45 0.0M
2023-09-05 9,877.30 9,899.70 9,839.05 9,887.65 0.0M
2023-09-04 9,839.15 9,857.90 9,746.90 9,842.90 0.0M
2023-09-01 9,577.85 9,777.15 9,577.85 9,754.05 0.0M
2023-08-31 9,697.00 9,709.45 9,546.10 9,575.35 0.0M
2023-08-30 9,756.70 9,775.20 9,658.15 9,670.75 0.0M
2023-08-29 9,699.90 9,699.90 9,635.10 9,667.75 0.0M
2023-08-28 9,625.35 9,693.60 9,577.45 9,633.05 0.0M
2023-08-25 9,630.05 9,671.60 9,563.05 9,598.30 0.0M
2023-08-24 9,870.75 9,919.90 9,703.95 9,721.40 0.0M
2023-08-23 9,776.10 9,808.45 9,703.45 9,780.90 0.0M
2023-08-22 9,755.75 9,781.75 9,720.70 9,735.00 0.0M
2023-08-21 9,661.00 9,765.75 9,636.85 9,733.95 0.0M
2023-08-18 9,647.45 9,719.35 9,599.15 9,655.85 0.0M
2023-08-17 9,799.00 9,804.00 9,674.05 9,712.95 0.0M
2023-08-16 9,718.65 9,832.60 9,668.55 9,815.35 0.0M
2023-08-14 9,737.30 9,819.30 9,610.65 9,788.35 0.0M
2023-08-11 9,914.90 9,915.85 9,772.55 9,787.25 0.0M
2023-08-10 9,969.00 9,985.70 9,857.70 9,905.40 0.0M
2023-08-09 9,943.65 10,011.10 9,831.35 9,998.20 0.0M
2023-08-08 9,994.65 9,999.05 9,899.30 9,937.30 0.0M
2023-08-07 9,945.25 9,988.80 9,893.25 9,965.90 0.0M
2023-08-04 9,835.45 9,911.55 9,808.90 9,890.00 0.0M
2023-08-03 9,838.65 9,912.80 9,670.40 9,755.40 0.0M
2023-08-02 10,036.25 10,054.75 9,799.65 9,904.10 0.0M
2023-08-01 10,169.95 10,179.90 10,088.70 10,118.15 0.0M
2023-07-31 10,051.40 10,159.60 9,982.70 10,140.75 0.0M
2023-07-28 10,050.15 10,083.15 9,951.80 10,036.10 0.0M
2023-07-27 10,248.60 10,265.70 9,994.40 10,052.05 0.0M
2023-07-26 10,129.65 10,223.60 10,112.60 10,175.70 0.0M
2023-07-25 10,127.35 10,127.35 10,011.95 10,077.45 0.0M
2023-07-24 10,149.05 10,183.70 10,057.75 10,070.80 0.0M
2023-07-21 10,208.75 10,298.15 10,104.30 10,151.00 0.0M
2023-07-20 10,244.20 10,408.65 10,168.55 10,396.60 0.0M
2023-07-19 10,216.40 10,264.05 10,138.80 10,247.50 0.0M
2023-07-18 10,202.20 10,233.30 10,102.30 10,162.95 0.0M
2023-07-17 10,024.55 10,146.35 9,975.10 10,125.85 0.0M
2023-07-14 9,909.55 10,011.95 9,849.50 9,981.50 0.0M
2023-07-13 9,912.90 9,985.00 9,803.10 9,830.55 0.0M
2023-07-12 9,917.30 9,917.30 9,780.50 9,802.50 0.0M
2023-07-11 9,847.70 9,935.40 9,829.25 9,860.10 0.0M
2023-07-10 9,822.40 9,858.15 9,748.75 9,777.50 0.0M
2023-07-07 9,851.10 9,953.60 9,731.00 9,758.40 0.0M
2023-07-06 9,815.60 9,943.55 9,804.65 9,928.70 0.0M
2023-07-05 9,837.80 9,853.35 9,771.60 9,830.30 0.0M
2023-07-04 9,840.15 9,867.35 9,732.75 9,822.35 0.0M
2023-07-03 9,680.65 9,779.10 9,676.35 9,757.00 0.0M
2023-06-30 9,516.70 9,640.05 9,468.35 9,628.05 0.0M
2023-06-28 9,353.25 9,454.00 9,307.30 9,416.25 0.0M
2023-06-27 9,198.25 9,277.15 9,164.95 9,265.65 0.0M
2023-06-26 9,135.25 9,173.75 9,101.30 9,143.85 0.0M
2023-06-23 9,198.90 9,208.10 9,106.05 9,123.85 0.0M
2023-06-22 9,310.75 9,342.80 9,218.90 9,229.40 0.0M
2023-06-21 9,308.25 9,334.15 9,254.55 9,315.60 0.0M
2023-06-20 9,214.40 9,298.95 9,124.75 9,277.65 0.0M
2023-06-19 9,335.50 9,341.15 9,183.45 9,219.15 0.0M
2023-06-16 9,193.20 9,331.10 9,182.85 9,293.85 0.0M
2023-06-15 9,245.30 9,264.45 9,141.75 9,160.35 0.0M
2023-06-14 9,217.60 9,242.10 9,164.55 9,228.70 0.0M
2023-06-13 9,108.95 9,202.65 9,108.95 9,191.30 0.0M
2023-06-12 9,074.65 9,103.95 9,041.25 9,081.00 0.0M
2023-06-09 9,139.20 9,159.15 9,041.15 9,048.70 0.0M
2023-06-08 9,209.30 9,260.95 9,101.70 9,119.95 0.0M
2023-06-07 9,152.55 9,224.10 9,124.10 9,212.00 0.0M
2023-06-06 9,090.80 9,111.55 9,023.50 9,089.10 0.0M
2023-06-05 9,103.30 9,130.00 9,075.35 9,085.60 0.0M
2023-06-02 9,048.65 9,070.45 8,978.30 9,032.40 0.0M
2023-06-01 9,078.20 9,078.85 8,966.85 8,988.85 0.0M
2023-05-31 9,094.50 9,102.55 8,986.55 9,035.85 0.0M
2023-05-30 9,108.40 9,162.35 9,079.90 9,135.00 0.0M
2023-05-29 9,122.10 9,143.20 9,085.70 9,102.15 0.0M
2023-05-26 8,883.70 9,018.80 8,849.80 9,010.10 0.0M
2023-05-25 8,789.35 8,855.30 8,725.70 8,839.65 0.0M
2023-05-24 8,815.90 8,910.30 8,786.00 8,806.80 0.0M
2023-05-23 8,883.25 8,938.00 8,846.15 8,868.90 0.0M
2023-05-22 8,729.25 8,857.60 8,708.60 8,838.00 0.0M
2023-05-19 8,719.55 8,749.70 8,599.75 8,736.05 0.0M
2023-05-18 8,818.45 8,827.00 8,643.75 8,667.30 0.0M
2023-05-17 8,833.05 8,839.75 8,654.85 8,718.55 0.0M
2023-05-16 8,962.90 8,962.90 8,800.45 8,821.30 0.0M
2023-05-15 8,874.45 8,989.50 8,828.20 8,932.00 0.0M
2023-05-12 8,816.05 8,882.05 8,739.80 8,855.75 0.0M
2023-05-11 8,899.05 8,899.05 8,814.85 8,840.20 0.0M
2023-05-10 8,857.95 8,870.15 8,760.25 8,859.40 0.0M
2023-05-09 8,849.75 8,888.85 8,779.30 8,813.60 0.0M
2023-05-08 8,676.35 8,835.05 8,659.00 8,813.75 0.0M
2023-05-05 8,678.60 8,774.85 8,619.15 8,632.00 0.0M
2023-05-04 8,646.70 8,824.85 8,637.35 8,814.00 0.0M
2023-05-03 8,679.75 8,682.15 8,612.15 8,656.80 0.0M
2023-05-02 8,692.05 8,744.65 8,674.25 8,713.90 0.0M
2023-04-28 8,532.55 8,663.90 8,471.25 8,641.30 0.0M
2023-04-27 8,404.40 8,515.90 8,390.35 8,500.65 0.0M
2023-04-26 8,362.85 8,418.90 8,310.75 8,406.45 0.0M
2023-04-25 8,359.05 8,402.00 8,317.40 8,366.25 0.0M
2023-04-24 8,310.00 8,353.65 8,221.35 8,343.50 0.0M
2023-04-21 8,251.25 8,272.50 8,171.15 8,236.60 0.0M
2023-04-20 8,251.65 8,293.85 8,201.10 8,238.45 0.0M
2023-04-19 8,267.00 8,278.45 8,198.25 8,234.55 0.0M
2023-04-18 8,374.95 8,374.95 8,228.45 8,274.90 0.0M
2023-04-17 8,468.10 8,468.10 8,194.80 8,320.25 0.0M
2023-04-13 8,421.25 8,453.65 8,347.85 8,440.80 0.0M
2023-04-12 8,377.80 8,438.75 8,338.50 8,427.55 0.0M
2023-04-11 8,327.80 8,368.80 8,281.40 8,344.15 0.0M
2023-04-10 8,263.70 8,318.40 8,229.45 8,253.55 0.0M
2023-04-06 8,175.10 8,272.10 8,146.90 8,236.15 0.0M
2023-04-05 8,073.45 8,210.20 8,064.05 8,198.25 0.0M
2023-04-03 8,081.45 8,081.45 7,975.10 8,053.80 0.0M
2023-03-31 7,887.05 8,042.65 7,886.25 8,023.00 0.0M
2023-03-29 7,678.60 7,812.85 7,645.95 7,772.00 0.0M
2023-03-28 7,729.35 7,756.30 7,622.60 7,656.85 0.0M
2023-03-27 7,687.85 7,784.05 7,629.20 7,689.10 0.0M
2023-03-24 7,776.05 7,805.50 7,632.35 7,656.55 0.0M
2023-03-23 7,796.85 7,895.30 7,749.85 7,778.05 0.0M
2023-03-22 7,871.45 7,898.55 7,808.75 7,848.10 0.0M
2023-03-21 7,766.35 7,826.80 7,726.65 7,809.05 0.0M
2023-03-20 7,773.90 7,773.90 7,558.50 7,702.45 0.0M
2023-03-17 7,819.30 7,848.85 7,680.15 7,808.60 0.0M
2023-03-16 7,714.40 7,775.65 7,583.60 7,706.15 0.0M
2023-03-15 7,872.30 7,912.50 7,666.35 7,695.35 0.0M
2023-03-14 7,869.00 7,927.25 7,710.30 7,761.45 0.0M
2023-03-13 8,113.85 8,213.70 7,827.75 7,864.60 0.0M
2023-03-10 8,138.75 8,138.75 8,027.65 8,109.70 0.0M
2023-03-09 8,450.85 8,450.85 8,263.30 8,277.45 0.0M
2023-03-08 8,351.50 8,446.95 8,292.45 8,435.55 0.0M
2023-03-06 8,368.45 8,479.65 8,368.45 8,397.75 0.0M
2023-03-03 8,158.80 8,338.40 8,139.55 8,291.65 0.0M
2023-03-02 8,133.35 8,154.85 8,025.70 8,040.15 0.0M
2023-03-01 8,077.95 8,177.65 8,071.85 8,162.25 0.0M
2023-02-28 8,101.35 8,154.45 7,982.55 8,027.35 0.0M
2023-02-27 8,145.25 8,166.05 8,024.70 8,111.65 0.0M
2023-02-24 8,302.70 8,310.60 8,144.05 8,184.70 0.0M
2023-02-23 8,288.65 8,330.80 8,177.50 8,228.85 0.0M
2023-02-22 8,463.45 8,479.20 8,247.25 8,270.95 0.0M
2023-02-21 8,609.10 8,626.95 8,508.30 8,533.25 0.0M
2023-02-20 8,668.60 8,705.65 8,527.05 8,552.00 0.0M
2023-02-17 8,682.35 8,739.35 8,596.10 8,652.60 0.0M
2023-02-16 8,800.00 8,838.05 8,709.30 8,743.00 0.0M
2023-02-15 8,610.15 8,742.40 8,569.00 8,725.15 0.0M
2023-02-14 8,558.15 8,667.25 8,520.00 8,643.75 0.0M
2023-02-13 8,578.05 8,597.90 8,444.55 8,493.25 0.0M
2023-02-10 8,571.60 8,599.90 8,526.90 8,580.20 0.0M
2023-02-09 8,609.75 8,638.65 8,508.70 8,617.40 0.0M
2023-02-08 8,482.15 8,623.65 8,477.40 8,598.00 0.0M
2023-02-07 8,521.70 8,541.60 8,390.15 8,456.05 0.0M
2023-02-06 8,550.70 8,550.70 8,435.55 8,498.75 0.0M
2023-02-03 8,463.60 8,604.20 8,333.15 8,589.20 0.0M
2023-02-02 8,270.60 8,400.20 8,205.00 8,359.25 0.0M
2023-02-01 8,552.30 8,704.60 8,116.30 8,366.30 0.0M
2023-01-31 8,477.40 8,477.40 8,294.20 8,411.50 0.0M
2023-01-30 8,298.75 8,457.00 8,169.85 8,400.40 0.0M
2023-01-27 8,626.10 8,626.10 8,256.10 8,362.55 0.0M
2023-01-25 8,840.60 8,840.60 8,599.15 8,643.50 0.0M
2023-01-24 8,930.90 8,947.35 8,828.30 8,866.65 0.0M
2023-01-23 8,868.35 8,910.50 8,816.00 8,868.45 0.0M
2023-01-20 8,870.50 8,898.95 8,774.40 8,784.35 0.0M
2023-01-19 8,876.10 8,910.85 8,821.60 8,864.35 0.0M
2023-01-18 8,833.50 8,939.80 8,792.75 8,922.35 0.0M
2023-01-17 8,688.10 8,831.10 8,654.60 8,814.50 0.0M
2023-01-16 8,796.95 8,812.95 8,622.95 8,662.50 0.0M
2023-01-13 8,640.85 8,767.95 8,550.95 8,727.00 0.0M
2023-01-12 8,694.00 8,717.20 8,540.30 8,633.25 0.0M
2023-01-11 8,698.75 8,748.40 8,602.80 8,671.05 0.0M
2023-01-10 8,893.55 8,895.15 8,634.65 8,690.45 0.0M
2023-01-09 8,731.40 8,913.85 8,716.05 8,875.30 0.0M
2023-01-06 8,790.70 8,828.35 8,584.00 8,645.75 0.0M
2023-01-05 8,884.15 8,900.85 8,679.25 8,776.65 0.0M
2023-01-04 9,013.50 9,023.95 8,807.70 8,827.85 0.0M
2023-01-03 8,948.40 9,035.90 8,935.30 9,016.90 0.0M
2023-01-02 8,919.05 9,001.05 8,875.70 8,983.70 0.0M