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
2024-12-31 12,824.10 12,964.90 12,714.65 12,916.10 0.0M
2024-12-30 13,086.05 13,216.35 12,869.45 12,918.65 0.0M
2024-12-27 13,098.40 13,248.85 13,098.40 13,111.60 0.0M
2024-12-26 13,072.60 13,158.95 12,939.75 13,044.45 0.0M
2024-12-24 13,070.15 13,178.25 13,005.10 13,024.60 0.0M
2024-12-23 13,038.75 13,182.10 12,939.70 13,055.40 0.0M
2024-12-20 13,295.35 13,411.60 12,826.50 12,881.25 0.0M
2024-12-19 13,204.15 13,347.20 13,204.15 13,287.75 0.0M
2024-12-18 13,679.15 13,787.90 13,512.80 13,567.35 0.0M
2024-12-17 14,009.10 14,053.95 13,687.65 13,724.60 0.0M
2024-12-16 14,205.05 14,224.70 14,031.10 14,107.20 0.0M
2024-12-13 13,922.55 14,256.45 13,562.35 14,230.05 0.0M
2024-12-12 14,046.20 14,127.05 13,959.30 13,982.40 0.0M
2024-12-11 14,067.15 14,148.45 14,025.25 14,091.45 0.0M
2024-12-10 14,106.55 14,135.20 13,945.55 14,057.80 0.0M
2024-12-09 14,087.65 14,169.00 14,026.10 14,070.60 0.0M
2024-12-06 14,205.00 14,229.35 14,080.15 14,145.75 0.0M
2024-12-05 13,991.00 14,352.20 13,714.60 14,183.45 0.0M
2024-12-04 13,936.10 14,031.35 13,799.05 13,911.85 0.0M
2024-12-03 13,801.40 13,929.65 13,703.25 13,902.60 0.0M
2024-12-02 13,548.80 13,729.25 13,400.60 13,700.60 0.0M
2024-11-29 13,318.25 13,608.95 13,318.25 13,545.15 0.0M
2024-11-28 13,713.05 13,793.90 13,261.30 13,306.20 0.0M
2024-11-27 13,637.50 13,805.50 13,570.95 13,716.45 0.0M
2024-11-26 13,796.25 13,796.25 13,551.95 13,628.40 0.0M
2024-11-25 13,697.15 13,806.20 13,566.35 13,661.85 0.0M
2024-11-22 12,779.20 13,371.05 12,724.80 13,318.75 0.0M
2024-11-21 12,866.20 12,871.35 12,620.05 12,714.15 0.0M
2024-11-19 12,915.85 13,190.20 12,847.00 12,903.75 0.0M
2024-11-18 13,001.65 13,001.65 12,721.80 12,835.20 0.0M
2024-11-14 12,940.95 13,087.80 12,877.40 12,930.55 0.0M
2024-11-13 13,255.75 13,312.35 12,906.95 12,961.85 0.0M
2024-11-12 13,712.45 13,727.80 13,276.65 13,326.15 0.0M
2024-11-11 13,558.45 13,839.90 13,466.10 13,619.45 0.0M
2024-11-08 13,701.80 13,778.25 13,543.10 13,634.50 0.0M
2024-11-07 14,027.20 14,041.90 13,672.65 13,694.75 0.0M
2024-11-06 13,824.65 14,083.20 13,706.55 14,023.25 0.0M
2024-11-05 13,385.45 13,736.40 13,303.00 13,718.80 0.0M
2024-11-04 13,841.05 13,841.05 13,272.75 13,476.25 0.0M
2024-11-01 13,833.50 13,906.40 13,810.80 13,835.30 0.0M
2024-10-31 13,890.30 13,899.60 13,689.35 13,725.40 0.0M
2024-10-30 13,917.50 14,062.85 13,844.30 13,882.45 0.0M
2024-10-29 13,871.95 14,049.10 13,657.50 14,029.35 0.0M
2024-10-28 13,786.30 14,060.20 13,654.90 13,886.15 0.0M
2024-10-25 13,985.65 14,010.80 13,591.70 13,714.05 0.0M
2024-10-24 13,982.15 14,058.05 13,901.15 13,966.90 0.0M
2024-10-23 13,945.00 14,204.40 13,945.00 14,010.90 0.0M
2024-10-22 14,435.50 14,532.20 14,025.80 14,055.55 0.0M
2024-10-21 14,622.05 14,645.70 14,299.30 14,417.65 0.0M
2024-10-18 14,290.50 14,547.45 14,178.15 14,510.45 0.0M
2024-10-17 14,717.55 14,717.55 14,368.50 14,391.80 0.0M
2024-10-16 14,698.15 14,797.90 14,580.80 14,654.25 0.0M
2024-10-15 14,910.55 14,937.30 14,700.85 14,758.20 0.0M
2024-10-14 14,721.45 14,881.35 14,714.85 14,844.15 0.0M
2024-10-11 14,684.30 14,734.85 14,608.20 14,659.55 0.0M
2024-10-10 14,783.00 14,861.70 14,680.05 14,702.35 0.0M
2024-10-09 14,784.20 14,982.30 14,645.45 14,685.50 0.0M
2024-10-08 14,513.55 14,760.60 14,426.25 14,724.75 0.0M
2024-10-07 14,813.30 14,882.40 14,354.55 14,473.50 0.0M
2024-10-04 14,938.10 15,298.45 14,682.25 14,739.05 0.0M
2024-10-03 15,268.50 15,494.55 15,000.30 15,021.85 0.0M
2024-10-01 15,682.30 15,827.15 15,622.45 15,692.55 0.0M
2024-09-30 16,021.90 16,104.05 15,692.05 15,712.40 0.0M
2024-09-27 16,261.80 16,297.55 16,143.20 16,176.00 0.0M
2024-09-26 15,966.15 16,266.30 15,963.35 16,224.85 0.0M
2024-09-25 15,839.15 16,001.35 15,805.45 15,967.50 0.0M
2024-09-24 15,869.10 15,977.80 15,827.90 15,892.30 0.0M
2024-09-23 15,812.55 15,914.05 15,782.50 15,893.55 0.0M
2024-09-20 15,403.35 15,785.55 15,284.20 15,721.85 0.0M
2024-09-19 15,359.20 15,508.10 15,226.50 15,273.70 0.0M
2024-09-18 15,260.50 15,355.75 15,120.05 15,230.60 0.0M
2024-09-17 15,280.70 15,310.00 15,203.60 15,282.65 0.0M
2024-09-16 15,271.20 15,317.50 15,187.85 15,243.70 0.0M
2024-09-13 15,308.05 15,308.05 15,142.35 15,219.15 0.0M
2024-09-12 14,872.05 15,311.15 14,733.75 15,260.80 0.0M
2024-09-11 14,845.10 14,939.50 14,668.95 14,708.00 0.0M
2024-09-10 14,806.90 14,961.70 14,686.40 14,856.15 0.0M
2024-09-09 14,601.85 14,759.35 14,519.00 14,735.00 0.0M
2024-09-06 14,931.50 15,020.55 14,582.70 14,643.35 0.0M
2024-09-05 15,121.40 15,144.90 14,975.25 14,995.40 0.0M
2024-09-04 14,931.60 15,082.25 14,925.85 15,062.10 0.0M
2024-09-03 15,202.25 15,207.50 15,109.95 15,162.00 0.0M
2024-09-02 15,229.05 15,229.05 15,111.55 15,163.30 0.0M
2024-08-30 15,136.30 15,154.55 15,076.55 15,119.75 0.0M
2024-08-29 14,883.45 15,070.65 14,840.75 15,022.25 0.0M
2024-08-28 14,880.80 14,996.45 14,802.40 14,906.40 0.0M
2024-08-27 14,876.30 14,933.65 14,815.80 14,867.90 0.0M
2024-08-26 14,738.70 14,901.05 14,701.95 14,862.05 0.0M
2024-08-23 14,674.80 14,684.60 14,587.90 14,648.50 0.0M
2024-08-22 14,698.50 14,701.85 14,606.10 14,637.40 0.0M
2024-08-21 14,485.95 14,610.10 14,456.50 14,591.30 0.0M
2024-08-20 14,451.65 14,551.30 14,403.25 14,510.00 0.0M
2024-08-19 14,439.40 14,441.60 14,307.60 14,365.00 0.0M
2024-08-16 14,098.40 14,361.35 13,949.30 14,335.65 0.0M
2024-08-14 13,930.25 13,941.75 13,833.40 13,883.50 0.0M
2024-08-13 14,116.45 14,134.60 13,855.20 13,880.50 0.0M
2024-08-12 14,093.00 14,270.30 13,967.80 14,124.30 0.0M
2024-08-09 14,177.85 14,215.50 14,092.00 14,155.55 0.0M
2024-08-08 14,022.50 14,127.65 13,827.05 13,870.00 0.0M
2024-08-07 14,072.45 14,126.90 13,954.00 14,081.70 0.0M
2024-08-06 13,961.45 14,180.75 13,698.15 13,734.95 0.0M
2024-08-05 14,101.80 14,153.10 13,620.00 13,809.75 0.0M
2024-08-02 14,684.65 14,759.35 14,564.25 14,599.40 0.0M
2024-08-01 14,976.55 15,031.85 14,888.25 14,952.60 0.0M
2024-07-31 14,807.35 14,922.20 14,772.45 14,884.00 0.0M
2024-07-30 14,753.75 14,911.00 14,710.65 14,775.05 0.0M
2024-07-29 14,879.85 14,945.50 14,679.70 14,752.40 0.0M
2024-07-26 14,277.95 14,788.30 14,268.35 14,758.80 0.0M
2024-07-25 14,055.55 14,282.55 14,033.75 14,260.30 0.0M
2024-07-24 14,308.50 14,376.85 14,147.85 14,271.60 0.0M
2024-07-23 14,456.65 14,470.80 13,878.15 14,351.15 0.0M
2024-07-22 14,314.55 14,489.35 14,218.25 14,389.25 0.0M
2024-07-19 14,806.25 14,806.25 14,396.50 14,422.25 0.0M
2024-07-18 14,442.40 14,789.15 14,396.85 14,745.85 0.0M
2024-07-16 14,532.70 14,585.90 14,500.10 14,529.25 0.0M
2024-07-15 14,501.85 14,557.40 14,426.65 14,500.75 0.0M
2024-07-12 14,275.65 14,513.75 14,210.90 14,408.90 0.0M
2024-07-11 14,288.25 14,288.25 14,052.20 14,194.05 0.0M
2024-07-10 14,365.45 14,365.45 13,993.15 14,206.50 0.0M
2024-07-09 14,240.65 14,348.50 14,222.25 14,336.70 0.0M
2024-07-08 14,218.05 14,235.35 14,114.40 14,207.60 0.0M
2024-07-05 14,089.90 14,264.55 14,038.65 14,219.00 0.0M
2024-07-04 14,275.35 14,311.15 14,171.70 14,196.15 0.0M
2024-07-03 14,186.45 14,205.85 14,091.40 14,180.40 0.0M
2024-07-02 14,115.95 14,122.30 13,917.90 13,994.15 0.0M
2024-07-01 13,845.45 14,042.40 13,845.45 14,017.70 0.0M
2024-06-28 13,960.55 14,060.70 13,845.05 13,873.40 0.0M
2024-06-27 13,727.95 13,963.30 13,641.25 13,915.20 0.0M
2024-06-26 13,549.30 13,739.60 13,490.20 13,715.80 0.0M
2024-06-25 13,386.20 13,586.25 13,369.30 13,549.70 0.0M
2024-06-24 13,167.95 13,366.75 13,131.40 13,344.20 0.0M
2024-06-21 13,491.85 13,496.15 13,194.60 13,310.00 0.0M
2024-06-20 13,409.00 13,451.90 13,246.35 13,387.30 0.0M
2024-06-19 13,461.25 13,499.60 13,215.10 13,331.90 0.0M
2024-06-18 13,396.60 13,404.75 13,316.85 13,382.00 0.0M
2024-06-14 13,286.60 13,315.00 13,140.00 13,287.35 0.0M
2024-06-13 13,306.75 13,306.75 13,163.70 13,214.35 0.0M
2024-06-12 13,155.30 13,264.55 13,101.90 13,131.15 0.0M
2024-06-11 13,089.45 13,207.95 13,003.50 13,068.25 0.0M
2024-06-10 13,131.70 13,234.85 13,029.20 13,064.25 0.0M
2024-06-07 12,589.30 13,137.50 12,555.00 13,106.10 0.0M
2024-06-06 12,566.10 12,687.85 12,397.20 12,591.05 0.0M
2024-06-05 11,851.90 12,426.05 11,495.75 12,373.30 0.0M
2024-06-04 13,060.45 13,060.45 10,914.70 11,595.55 0.0M
2024-06-03 13,239.50 13,239.50 12,937.85 13,158.30 0.0M
2024-05-31 12,401.30 12,494.10 12,289.40 12,360.35 0.0M
2024-05-30 12,458.95 12,555.60 12,238.10 12,316.45 0.0M
2024-05-29 12,622.45 12,692.45 12,536.85 12,557.70 0.0M
2024-05-28 12,864.10 12,887.70 12,731.90 12,764.60 0.0M
2024-05-27 12,935.65 13,015.95 12,748.30 12,816.45 0.0M
2024-05-24 12,821.60 12,927.40 12,796.45 12,851.15 0.0M
2024-05-23 12,475.45 12,893.70 12,435.05 12,865.30 0.0M
2024-05-22 12,436.50 12,492.20 12,334.00 12,459.75 0.0M
2024-05-21 12,249.70 12,454.30 12,249.70 12,386.50 0.0M
2024-05-18 12,375.55 12,375.55 12,347.65 12,363.70 0.0M
2024-05-17 12,270.90 12,365.05 12,195.25 12,326.60 0.0M
2024-05-16 12,168.70 12,289.80 11,882.00 12,260.55 0.0M
2024-05-15 12,101.90 12,147.40 11,989.80 12,042.15 0.0M
2024-05-14 11,949.65 12,119.40 11,916.00 12,063.05 0.0M
2024-05-13 11,860.25 11,971.70 11,637.25 11,942.35 0.0M
2024-05-10 11,827.25 11,977.70 11,786.10 11,896.30 0.0M
2024-05-09 12,085.30 12,175.60 11,766.95 11,793.55 0.0M
2024-05-08 12,094.50 12,243.85 12,044.80 12,172.35 0.0M
2024-05-07 12,380.35 12,384.35 12,097.35 12,174.60 0.0M
2024-05-06 12,461.75 12,491.70 12,294.85 12,330.85 0.0M
2024-05-03 12,696.10 12,726.95 12,232.65 12,373.75 0.0M
2024-05-02 12,478.15 12,636.10 12,478.15 12,567.20 0.0M
2024-04-30 12,606.85 12,721.55 12,483.95 12,523.80 0.0M
2024-04-29 12,384.35 12,582.45 12,347.50 12,568.90 0.0M
2024-04-26 12,552.10 12,552.10 12,292.45 12,330.05 0.0M
2024-04-25 12,220.25 12,558.75 12,210.80 12,498.95 0.0M
2024-04-24 12,337.60 12,397.30 12,297.20 12,316.55 0.0M
2024-04-23 12,367.75 12,367.75 12,261.50 12,281.05 0.0M
2024-04-22 12,249.15 12,290.95 12,098.40 12,248.65 0.0M
2024-04-19 11,740.40 12,083.85 11,650.70 12,048.95 0.0M
2024-04-18 12,123.40 12,247.45 11,850.80 11,887.70 0.0M
2024-04-16 12,032.70 12,129.30 11,982.75 12,057.50 0.0M
2024-04-15 12,269.85 12,366.80 12,182.35 12,196.10 0.0M
2024-04-12 12,653.45 12,708.10 12,459.10 12,476.50 0.0M
2024-04-10 12,706.30 12,768.10 12,655.35 12,743.70 0.0M
2024-04-09 12,758.75 12,762.35 12,589.10 12,622.15 0.0M
2024-04-08 12,553.15 12,684.75 12,522.05 12,650.75 0.0M
2024-04-05 12,457.70 12,513.40 12,394.00 12,488.00 0.0M
2024-04-04 12,576.95 12,589.65 12,262.20 12,491.30 0.0M
2024-04-03 12,350.85 12,500.50 12,308.85 12,405.00 0.0M
2024-04-02 12,434.00 12,476.20 12,356.85 12,427.90 0.0M
2024-04-01 12,432.10 12,513.75 12,402.20 12,439.85 0.0M
2024-03-28 12,121.80 12,503.60 12,121.80 12,300.15 0.0M
2024-03-27 12,004.65 12,155.90 12,004.65 12,080.40 0.0M
2024-03-26 11,891.40 12,027.60 11,891.40 11,953.40 0.0M
2024-03-22 11,883.90 12,152.40 11,831.70 12,062.95 0.0M
2024-03-21 11,949.10 12,047.30 11,897.35 11,972.95 0.0M
2024-03-20 11,793.60 11,887.05 11,649.55 11,788.45 0.0M
2024-03-19 11,907.85 11,940.85 11,742.00 11,767.20 0.0M
2024-03-18 11,957.70 12,103.10 11,879.45 12,029.25 0.0M
2024-03-15 12,046.00 12,107.05 11,900.30 12,000.55 0.0M
2024-03-14 11,959.05 12,200.40 11,891.00 12,137.80 0.0M
2024-03-13 12,458.35 12,466.60 11,875.95 11,977.70 0.0M
2024-03-12 12,352.40 12,481.60 12,266.40 12,353.75 0.0M
2024-03-11 12,558.80 12,558.80 12,325.50 12,352.65 0.0M
2024-03-07 12,554.40 12,575.25 12,471.70 12,541.35 0.0M
2024-03-06 12,359.35 12,542.80 12,246.40 12,521.80 0.0M
2024-03-05 12,410.00 12,459.30 12,297.45 12,393.40 0.0M
2024-03-04 12,448.05 12,489.60 12,398.50 12,450.40 0.0M
2024-03-02 12,442.35 12,460.55 12,414.05 12,424.40 0.0M
2024-03-01 12,065.65 12,398.20 12,065.65 12,382.70 0.0M
2024-02-29 11,944.55 12,080.35 11,864.00 11,996.40 0.0M
2024-02-28 12,254.00 12,269.80 11,928.50 11,964.05 0.0M
2024-02-27 12,119.95 12,259.70 12,115.80 12,238.85 0.0M
2024-02-26 12,209.30 12,244.65 12,106.05 12,157.25 0.0M
2024-02-23 12,349.50 12,357.75 12,236.35 12,264.10 0.0M
2024-02-22 12,122.45 12,308.40 11,896.20 12,271.55 0.0M
2024-02-21 12,309.55 12,309.95 12,032.55 12,095.55 0.0M
2024-02-20 12,146.85 12,274.20 12,089.00 12,254.45 0.0M
2024-02-19 12,153.75 12,244.65 12,064.05 12,174.35 0.0M
2024-02-16 12,069.10 12,120.55 12,013.70 12,091.35 0.0M
2024-02-15 11,947.20 11,997.50 11,827.10 11,951.75 0.0M
2024-02-14 11,593.40 11,909.70 11,542.25 11,877.05 0.0M
2024-02-13 11,689.40 11,799.45 11,560.25 11,774.40 0.0M
2024-02-12 11,840.25 11,872.55 11,595.25 11,639.65 0.0M
2024-02-09 11,766.90 11,849.35 11,663.30 11,827.00 0.0M
2024-02-08 12,078.35 12,078.65 11,702.45 11,759.25 0.0M
2024-02-07 12,119.20 12,125.80 11,917.65 11,993.85 0.0M
2024-02-06 11,881.60 12,017.95 11,787.40 11,994.75 0.0M
2024-02-05 11,988.45 12,034.65 11,777.25 11,825.50 0.0M
2024-02-02 11,876.65 12,215.90 11,869.25 11,921.15 0.0M
2024-02-01 11,844.15 11,900.60 11,713.05 11,753.90 0.0M
2024-01-31 11,530.35 11,801.40 11,489.95 11,786.75 0.0M
2024-01-30 11,845.50 11,883.80 11,548.45 11,570.00 0.0M
2024-01-29 11,481.05 11,833.20 11,481.05 11,806.30 0.0M
2024-01-25 11,513.10 11,515.60 11,291.50 11,403.60 0.0M
2024-01-24 11,228.95 11,544.25 11,178.65 11,514.55 0.0M
2024-01-23 11,804.35 11,839.50 11,238.50 11,288.00 0.0M
2024-01-20 11,795.20 11,812.15 11,625.10 11,669.50 0.0M
2024-01-19 11,703.70 11,763.20 11,661.55 11,711.50 0.0M
2024-01-18 11,489.40 11,624.45 11,351.30 11,541.35 0.0M
2024-01-17 11,745.40 11,970.70 11,639.60 11,662.20 0.0M
2024-01-16 12,226.60 12,274.30 12,105.45 12,173.15 0.0M
2024-01-15 12,198.95 12,265.35 12,101.15 12,247.65 0.0M
2024-01-12 11,899.90 12,066.90 11,840.30 12,031.40 0.0M
2024-01-11 11,809.05 11,849.50 11,707.00 11,764.75 0.0M
2024-01-10 11,639.30 11,760.50 11,552.10 11,736.00 0.0M
2024-01-09 11,775.85 11,851.60 11,629.35 11,658.30 0.0M
2024-01-08 11,882.15 11,899.35 11,604.85 11,626.05 0.0M
2024-01-05 11,843.15 11,890.40 11,760.35 11,848.65 0.0M
2024-01-04 11,736.85 11,822.30 11,697.25 11,793.95 0.0M
2024-01-03 11,799.95 11,811.95 11,626.00 11,643.25 0.0M
2024-01-02 11,900.85 11,902.10 11,688.80 11,807.30 0.0M
2024-01-01 11,877.25 11,991.80 11,828.05 11,892.75 0.0M