Nifty 500 Shariah (NI500SH)

NI500SH
🏛️ インド →
6,931.00
最終更新: 2025-09-29
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 6,410.93 6,410.93 6,410.93 6,410.93 0.0M
2023-12-28 6,390.09 6,390.09 6,390.09 6,390.09 0.0M
2023-12-27 6,358.53 6,358.53 6,358.53 6,358.53 0.0M
2023-12-26 6,321.14 6,321.14 6,321.14 6,321.14 0.0M
2023-12-22 6,288.40 6,288.40 6,288.40 6,288.40 0.0M
2023-12-21 6,204.10 6,204.10 6,204.10 6,204.10 0.0M
2023-12-20 6,154.59 6,154.59 6,154.59 6,154.59 0.0M
2023-12-19 6,284.22 6,284.22 6,284.22 6,284.22 0.0M
2023-12-18 6,286.78 6,286.78 6,286.78 6,286.78 0.0M
2023-12-15 6,278.02 6,278.02 6,278.02 6,278.02 0.0M
2023-12-14 6,170.86 6,170.86 6,170.86 6,170.86 0.0M
2023-12-13 6,095.81 6,095.81 6,095.81 6,095.81 0.0M
2023-12-12 6,097.01 6,097.01 6,097.01 6,097.01 0.0M
2023-12-11 6,115.11 6,115.11 6,115.11 6,115.11 0.0M
2023-12-08 6,085.20 6,085.20 6,085.20 6,085.20 0.0M
2023-12-07 6,088.14 6,088.14 6,088.14 6,088.14 0.0M
2023-12-06 6,078.86 6,078.86 6,078.86 6,078.86 0.0M
2023-12-05 6,057.16 6,057.16 6,057.16 6,057.16 0.0M
2023-12-04 6,036.98 6,036.98 6,036.98 6,036.98 0.0M
2023-12-01 5,972.80 5,972.80 5,972.80 5,972.80 0.0M
2023-11-30 5,943.71 5,943.71 5,943.71 5,943.71 0.0M
2023-11-29 5,905.14 5,905.14 5,905.14 5,905.14 0.0M
2023-11-28 5,866.10 5,866.10 5,866.10 5,866.10 0.0M
2023-11-24 5,843.23 5,843.23 5,843.23 5,843.23 0.0M
2023-11-23 5,855.94 5,855.94 5,855.94 5,855.94 0.0M
2023-11-22 5,866.91 5,866.91 5,866.91 5,866.91 0.0M
2023-11-21 5,850.39 5,850.39 5,850.39 5,850.39 0.0M
2023-11-20 5,841.17 5,841.17 5,841.17 5,841.17 0.0M
2023-11-17 5,844.93 5,844.93 5,844.93 5,844.93 0.0M
2023-11-16 5,816.60 5,816.60 5,816.60 5,816.60 0.0M
2023-11-15 5,760.37 5,760.37 5,760.37 5,760.37 0.0M
2023-11-13 5,691.43 5,691.43 5,691.43 5,691.43 0.0M
2023-11-12 5,712.85 5,712.85 5,712.85 5,712.85 0.0M
2023-11-10 5,672.19 5,672.19 5,672.19 5,672.19 0.0M
2023-11-09 5,665.82 5,665.82 5,665.82 5,665.82 0.0M
2023-11-08 5,691.81 5,691.81 5,691.81 5,691.81 0.0M
2023-11-07 5,663.07 5,663.07 5,663.07 5,663.07 0.0M
2023-11-06 5,652.90 5,652.90 5,652.90 5,652.90 0.0M
2023-11-03 5,600.14 5,600.14 5,600.14 5,600.14 0.0M
2023-11-02 5,561.99 5,561.99 5,561.99 5,561.99 0.0M
2023-11-01 5,511.43 5,511.43 5,511.43 5,511.43 0.0M
2023-10-31 5,554.37 5,554.37 5,554.37 5,554.37 0.0M
2023-10-30 5,553.37 5,553.37 5,553.37 5,553.37 0.0M
2023-10-27 5,541.56 5,541.56 5,541.56 5,541.56 0.0M
2023-10-26 5,480.42 5,480.42 5,480.42 5,480.42 0.0M
2023-10-25 5,537.37 5,537.37 5,537.37 5,537.37 0.0M
2023-10-23 5,579.33 5,579.33 5,579.33 5,579.33 0.0M
2023-10-20 5,698.80 5,698.80 5,698.80 5,698.80 0.0M
2023-10-19 5,743.61 5,743.61 5,743.61 5,743.61 0.0M
2023-10-18 5,751.57 5,751.57 5,751.57 5,751.57 0.0M
2023-10-17 5,778.46 5,778.46 5,778.46 5,778.46 0.0M
2023-10-16 5,761.05 5,761.05 5,761.05 5,761.05 0.0M
2023-10-13 5,759.77 5,759.77 5,759.77 5,759.77 0.0M
2023-10-12 5,769.18 5,769.18 5,769.18 5,769.18 0.0M
2023-10-11 5,779.12 5,779.12 5,779.12 5,779.12 0.0M
2023-10-10 5,752.60 5,752.60 5,752.60 5,752.60 0.0M
2023-10-09 5,703.08 5,703.08 5,703.08 5,703.08 0.0M
2023-10-06 5,739.34 5,739.34 5,739.34 5,739.34 0.0M
2023-10-05 5,720.10 5,720.10 5,720.10 5,720.10 0.0M
2023-10-04 5,700.58 5,700.58 5,700.58 5,700.58 0.0M
2023-10-03 5,721.02 5,721.02 5,721.02 5,721.02 0.0M
2023-09-29 5,727.84 5,727.84 5,727.84 5,727.84 0.0M
2023-09-28 5,696.27 5,696.27 5,696.27 5,696.27 0.0M
2023-09-27 5,774.94 5,774.94 5,774.94 5,774.94 0.0M
2023-09-26 5,749.66 5,749.66 5,749.66 5,749.66 0.0M
2023-09-25 5,749.77 5,749.77 5,749.77 5,749.77 0.0M
2023-09-22 5,757.17 5,757.17 5,757.17 5,757.17 0.0M
2023-09-21 5,775.49 5,775.49 5,775.49 5,775.49 0.0M
2023-09-20 5,803.31 5,803.31 5,803.31 5,803.31 0.0M
2023-09-18 5,836.89 5,836.89 5,836.89 5,836.89 0.0M
2023-09-15 5,858.66 5,858.66 5,858.66 5,858.66 0.0M
2023-09-14 5,849.60 5,849.60 5,849.60 5,849.60 0.0M
2023-09-13 5,818.21 5,818.21 5,818.21 5,818.21 0.0M
2023-09-12 5,801.96 5,801.96 5,801.96 5,801.96 0.0M
2023-09-11 5,872.08 5,872.08 5,872.08 5,872.08 0.0M
2023-09-08 5,825.90 5,825.90 5,825.90 5,825.90 0.0M
2023-09-07 5,809.30 5,809.30 5,809.30 5,809.30 0.0M
2023-09-06 5,793.57 5,793.57 5,793.57 5,793.57 0.0M
2023-09-05 5,782.78 5,782.78 5,782.78 5,782.78 0.0M
2023-09-04 5,748.05 5,748.05 5,748.05 5,748.05 0.0M
2023-09-01 5,687.48 5,687.48 5,687.48 5,687.48 0.0M
2023-08-31 5,640.78 5,640.78 5,640.78 5,640.78 0.0M
2023-08-30 5,645.19 5,645.19 5,645.19 5,645.19 0.0M
2023-08-29 5,615.93 5,615.93 5,615.93 5,615.93 0.0M
2023-08-28 5,590.19 5,590.19 5,590.19 5,590.19 0.0M
2023-08-25 5,578.38 5,578.38 5,578.38 5,578.38 0.0M
2023-08-24 5,608.14 5,608.14 5,608.14 5,608.14 0.0M
2023-08-23 5,596.62 5,596.62 5,596.62 5,596.62 0.0M
2023-08-22 5,591.04 5,591.04 5,591.04 5,591.04 0.0M
2023-08-21 5,573.69 5,573.69 5,573.69 5,573.69 0.0M
2023-08-18 5,528.85 5,528.85 5,528.85 5,528.85 0.0M
2023-08-17 5,559.69 5,559.69 5,559.69 5,559.69 0.0M
2023-08-16 5,572.27 5,572.27 5,572.27 5,572.27 0.0M
2023-08-14 5,549.27 5,549.27 5,549.27 5,549.27 0.0M
2023-08-11 5,561.86 5,561.86 5,561.86 5,561.86 0.0M
2023-08-10 5,585.55 5,585.55 5,585.55 5,585.55 0.0M
2023-08-09 5,609.84 5,609.84 5,609.84 5,609.84 0.0M
2023-08-08 5,591.67 5,591.67 5,591.67 5,591.67 0.0M
2023-08-07 5,595.64 5,595.64 5,595.64 5,595.64 0.0M
2023-08-04 5,564.88 5,564.88 5,564.88 5,564.88 0.0M
2023-08-03 5,524.67 5,524.67 5,524.67 5,524.67 0.0M
2023-08-02 5,533.45 5,533.45 5,533.45 5,533.45 0.0M
2023-08-01 5,576.71 5,576.71 5,576.71 5,576.71 0.0M
2023-07-31 5,562.38 5,562.38 5,562.38 5,562.38 0.0M
2023-07-28 5,513.73 5,513.73 5,513.73 5,513.73 0.0M
2023-07-27 5,504.28 5,504.28 5,504.28 5,504.28 0.0M
2023-07-26 5,498.91 5,498.91 5,498.91 5,498.91 0.0M
2023-07-25 5,486.61 5,486.61 5,486.61 5,486.61 0.0M
2023-07-24 5,469.43 5,469.43 5,469.43 5,469.43 0.0M
2023-07-21 5,465.95 5,465.95 5,465.95 5,465.95 0.0M
2023-07-20 5,558.92 5,558.92 5,558.92 5,558.92 0.0M
2023-07-19 5,563.96 5,563.96 5,563.96 5,563.96 0.0M
2023-07-18 5,550.08 5,550.08 5,550.08 5,550.08 0.0M
2023-07-17 5,529.97 5,529.97 5,529.97 5,529.97 0.0M
2023-07-14 5,513.59 5,513.59 5,513.59 5,513.59 0.0M
2023-07-13 5,416.80 5,416.80 5,416.80 5,416.80 0.0M
2023-07-12 5,410.90 5,410.90 5,410.90 5,410.90 0.0M
2023-07-11 5,411.84 5,411.84 5,411.84 5,411.84 0.0M
2023-07-10 5,369.64 5,369.64 5,369.64 5,369.64 0.0M
2023-07-07 5,401.56 5,401.56 5,401.56 5,401.56 0.0M
2023-07-06 5,450.53 5,450.53 5,450.53 5,450.53 0.0M
2023-07-05 5,427.63 5,427.63 5,427.63 5,427.63 0.0M
2023-07-04 5,395.02 5,395.02 5,395.02 5,395.02 0.0M
2023-07-03 5,388.27 5,388.27 5,388.27 5,388.27 0.0M
2023-06-30 5,389.48 5,389.48 5,389.48 5,389.48 0.0M
2023-06-28 5,335.54 5,335.54 5,335.54 5,335.54 0.0M
2023-06-27 5,306.52 5,306.52 5,306.52 5,306.52 0.0M
2023-06-26 5,294.01 5,294.01 5,294.01 5,294.01 0.0M
2023-06-23 5,266.53 5,266.53 5,266.53 5,266.53 0.0M
2023-06-22 5,322.71 5,322.71 5,322.71 5,322.71 0.0M
2023-06-21 5,366.95 5,366.95 5,366.95 5,366.95 0.0M
2023-06-20 5,360.14 5,360.14 5,360.14 5,360.14 0.0M
2023-06-19 5,338.72 5,338.72 5,338.72 5,338.72 0.0M
2023-06-16 5,349.97 5,349.97 5,349.97 5,349.97 0.0M
2023-06-15 5,329.39 5,329.39 5,329.39 5,329.39 0.0M
2023-06-14 5,321.80 5,321.80 5,321.80 5,321.80 0.0M
2023-06-13 5,299.31 5,299.31 5,299.31 5,299.31 0.0M
2023-06-12 5,253.99 5,253.99 5,253.99 5,253.99 0.0M
2023-06-09 5,214.16 5,214.16 5,214.16 5,214.16 0.0M
2023-06-08 5,239.15 5,239.15 5,239.15 5,239.15 0.0M
2023-06-07 5,274.40 5,274.40 5,274.40 5,274.40 0.0M
2023-06-06 5,226.94 5,226.94 5,226.94 5,226.94 0.0M
2023-06-05 5,238.82 5,238.82 5,238.82 5,238.82 0.0M
2023-06-02 5,236.84 5,236.84 5,236.84 5,236.84 0.0M
2023-06-01 5,228.25 5,228.25 5,228.25 5,228.25 0.0M
2023-05-31 5,206.26 5,206.26 5,206.26 5,206.26 0.0M
2023-05-30 5,200.83 5,200.83 5,200.83 5,200.83 0.0M
2023-05-29 5,198.49 5,198.49 5,198.49 5,198.49 0.0M
2023-05-26 5,191.72 5,191.72 5,191.72 5,191.72 0.0M
2023-05-25 5,142.88 5,142.88 5,142.88 5,142.88 0.0M
2023-05-24 5,128.77 5,128.77 5,128.77 5,128.77 0.0M
2023-05-23 5,131.19 5,131.19 5,131.19 5,131.19 0.0M
2023-05-22 5,113.35 5,113.35 5,113.35 5,113.35 0.0M
2023-05-19 5,048.25 5,048.25 5,048.25 5,048.25 0.0M
2023-05-18 5,030.30 5,030.30 5,030.30 5,030.30 0.0M
2023-05-17 5,062.10 5,062.10 5,062.10 5,062.10 0.0M
2023-05-16 5,090.08 5,090.08 5,090.08 5,090.08 0.0M
2023-05-15 5,084.78 5,084.78 5,084.78 5,084.78 0.0M
2023-05-12 5,073.19 5,073.19 5,073.19 5,073.19 0.0M
2023-05-11 5,088.42 5,088.42 5,088.42 5,088.42 0.0M
2023-05-10 5,064.53 5,064.53 5,064.53 5,064.53 0.0M
2023-05-09 5,054.40 5,054.40 5,054.40 5,054.40 0.0M
2023-05-08 5,041.79 5,041.79 5,041.79 5,041.79 0.0M
2023-05-05 5,008.26 5,008.26 5,008.26 5,008.26 0.0M
2023-05-04 5,018.96 5,018.96 5,018.96 5,018.96 0.0M
2023-05-03 4,988.50 4,988.50 4,988.50 4,988.50 0.0M
2023-05-02 4,991.85 4,991.85 4,991.85 4,991.85 0.0M
2023-04-28 4,958.43 4,958.43 4,958.43 4,958.43 0.0M
2023-04-27 4,914.64 4,914.64 4,914.64 4,914.64 0.0M
2023-04-26 4,898.32 4,898.32 4,898.32 4,898.32 0.0M
2023-04-25 4,876.95 4,876.95 4,876.95 4,876.95 0.0M
2023-04-24 4,875.08 4,875.08 4,875.08 4,875.08 0.0M
2023-04-21 4,862.03 4,862.03 4,862.03 4,862.03 0.0M
2023-04-20 4,856.19 4,856.19 4,856.19 4,856.19 0.0M
2023-04-19 4,865.80 4,865.80 4,865.80 4,865.80 0.0M
2023-04-18 4,902.08 4,902.08 4,902.08 4,902.08 0.0M
2023-04-17 4,889.24 4,889.24 4,889.24 4,889.24 0.0M
2023-04-13 4,951.39 4,951.39 4,951.39 4,951.39 0.0M
2023-04-12 4,984.14 4,984.14 4,984.14 4,984.14 0.0M
2023-04-11 4,948.60 4,948.60 4,948.60 4,948.60 0.0M
2023-04-10 4,950.56 4,950.56 4,950.56 4,950.56 0.0M
2023-04-06 4,929.09 4,929.09 4,929.09 4,929.09 0.0M
2023-04-05 4,929.39 4,929.39 4,929.39 4,929.39 0.0M
2023-04-03 4,890.74 4,890.74 4,890.74 4,890.74 0.0M
2023-03-31 4,890.50 4,890.50 4,890.50 4,890.50 0.0M
2023-03-29 4,819.60 4,819.60 4,819.60 4,819.60 0.0M
2023-03-28 4,768.93 4,768.93 4,768.93 4,768.93 0.0M
2023-03-27 4,801.31 4,801.31 4,801.31 4,801.31 0.0M
2023-03-24 4,806.22 4,806.22 4,806.22 4,806.22 0.0M
2023-03-23 4,832.65 4,832.65 4,832.65 4,832.65 0.0M
2023-03-22 4,848.08 4,848.08 4,848.08 4,848.08 0.0M
2023-03-21 4,835.20 4,835.20 4,835.20 4,835.20 0.0M
2023-03-20 4,843.77 4,843.77 4,843.77 4,843.77 0.0M
2023-03-17 4,879.26 4,879.26 4,879.26 4,879.26 0.0M
2023-03-16 4,848.46 4,848.46 4,848.46 4,848.46 0.0M
2023-03-15 4,854.08 4,854.08 4,854.08 4,854.08 0.0M
2023-03-14 4,848.40 4,848.40 4,848.40 4,848.40 0.0M
2023-03-13 4,895.67 4,895.67 4,895.67 4,895.67 0.0M
2023-03-10 4,961.08 4,961.08 4,961.08 4,961.08 0.0M
2023-03-09 4,979.29 4,979.29 4,979.29 4,979.29 0.0M
2023-03-08 5,011.37 5,011.37 5,011.37 5,011.37 0.0M
2023-03-06 5,007.60 5,007.60 5,007.60 5,007.60 0.0M
2023-03-03 4,962.45 4,962.45 4,962.45 4,962.45 0.0M
2023-03-02 4,936.23 4,936.23 4,936.23 4,936.23 0.0M
2023-03-01 4,960.38 4,960.38 4,960.38 4,960.38 0.0M
2023-02-28 4,902.21 4,902.21 4,902.21 4,902.21 0.0M
2023-02-27 4,911.22 4,911.22 4,911.22 4,911.22 0.0M
2023-02-24 4,976.19 4,976.19 4,976.19 4,976.19 0.0M
2023-02-23 4,980.10 4,980.10 4,980.10 4,980.10 0.0M
2023-02-22 4,992.75 4,992.75 4,992.75 4,992.75 0.0M
2023-02-21 5,052.53 5,052.53 5,052.53 5,052.53 0.0M
2023-02-20 5,070.89 5,070.89 5,070.89 5,070.89 0.0M
2023-02-17 5,075.60 5,075.60 5,075.60 5,075.60 0.0M
2023-02-16 5,104.34 5,104.34 5,104.34 5,104.34 0.0M
2023-02-15 5,057.35 5,057.35 5,057.35 5,057.35 0.0M
2023-02-14 5,030.83 5,030.83 5,030.83 5,030.83 0.0M
2023-02-13 5,019.78 5,019.78 5,019.78 5,019.78 0.0M
2023-02-10 5,084.72 5,084.72 5,084.72 5,084.72 0.0M
2023-02-09 5,091.30 5,091.30 5,091.30 5,091.30 0.0M
2023-02-08 5,089.72 5,089.72 5,089.72 5,089.72 0.0M
2023-02-07 5,031.80 5,031.80 5,031.80 5,031.80 0.0M
2023-02-06 5,043.70 5,043.70 5,043.70 5,043.70 0.0M
2023-02-03 5,054.55 5,054.55 5,054.55 5,054.55 0.0M
2023-02-02 5,047.72 5,047.72 5,047.72 5,047.72 0.0M
2023-02-01 5,045.90 5,045.90 5,045.90 5,045.90 0.0M
2023-01-31 5,072.53 5,072.53 5,072.53 5,072.53 0.0M
2023-01-30 5,061.82 5,061.82 5,061.82 5,061.82 0.0M
2023-01-27 5,066.51 5,066.51 5,066.51 5,066.51 0.0M
2023-01-25 5,162.31 5,162.31 5,162.31 5,162.31 0.0M
2023-01-24 5,212.57 5,212.57 5,212.57 5,212.57 0.0M
2023-01-23 5,216.15 5,216.15 5,216.15 5,216.15 0.0M
2023-01-20 5,193.24 5,193.24 5,193.24 5,193.24 0.0M
2023-01-19 5,232.77 5,232.77 5,232.77 5,232.77 0.0M
2023-01-18 5,249.68 5,249.68 5,249.68 5,249.68 0.0M
2023-01-17 5,230.86 5,230.86 5,230.86 5,230.86 0.0M
2023-01-16 5,196.84 5,196.84 5,196.84 5,196.84 0.0M
2023-01-13 5,196.84 5,196.84 5,196.84 5,196.84 0.0M
2023-01-12 5,159.86 5,159.86 5,159.86 5,159.86 0.0M
2023-01-11 5,159.86 5,159.86 5,159.86 5,159.86 0.0M
2023-01-10 5,178.33 5,178.33 5,178.33 5,178.33 0.0M
2023-01-09 5,134.42 5,134.42 5,134.42 5,134.42 0.0M
2023-01-06 5,134.42 5,134.42 5,134.42 5,134.42 0.0M
2023-01-05 5,183.33 5,183.33 5,183.33 5,183.33 0.0M
2023-01-04 5,165.82 5,165.82 5,165.82 5,165.82 0.0M
2023-01-03 5,212.27 5,212.27 5,212.27 5,212.27 0.0M
2023-01-02 5,200.29 5,200.29 5,200.29 5,200.29 0.0M