Nifty 50 Shariah (NI50SH)

NI50SH
🏛️ インド →
4,498.30
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 4,632.44 4,632.44 4,632.44 4,632.44 0.0M
2023-12-28 4,639.70 4,639.70 4,639.70 4,639.70 0.0M
2023-12-27 4,618.55 4,618.55 4,618.55 4,618.55 0.0M
2023-12-26 4,576.96 4,576.96 4,576.96 4,576.96 0.0M
2023-12-22 4,563.38 4,563.38 4,563.38 4,563.38 0.0M
2023-12-21 4,500.18 4,500.18 4,500.18 4,500.18 0.0M
2023-12-20 4,493.12 4,493.12 4,493.12 4,493.12 0.0M
2023-12-19 4,566.91 4,566.91 4,566.91 4,566.91 0.0M
2023-12-18 4,563.61 4,563.61 4,563.61 4,563.61 0.0M
2023-12-15 4,574.12 4,574.12 4,574.12 4,574.12 0.0M
2023-12-14 4,444.97 4,444.97 4,444.97 4,444.97 0.0M
2023-12-13 4,371.15 4,371.15 4,371.15 4,371.15 0.0M
2023-12-12 4,396.17 4,396.17 4,396.17 4,396.17 0.0M
2023-12-11 4,401.84 4,401.84 4,401.84 4,401.84 0.0M
2023-12-08 4,393.59 4,393.59 4,393.59 4,393.59 0.0M
2023-12-07 4,377.80 4,377.80 4,377.80 4,377.80 0.0M
2023-12-06 4,388.45 4,388.45 4,388.45 4,388.45 0.0M
2023-12-05 4,362.53 4,362.53 4,362.53 4,362.53 0.0M
2023-12-04 4,347.43 4,347.43 4,347.43 4,347.43 0.0M
2023-12-01 4,301.85 4,301.85 4,301.85 4,301.85 0.0M
2023-11-30 4,288.58 4,288.58 4,288.58 4,288.58 0.0M
2023-11-29 4,278.62 4,278.62 4,278.62 4,278.62 0.0M
2023-11-28 4,244.82 4,244.82 4,244.82 4,244.82 0.0M
2023-11-24 4,210.60 4,210.60 4,210.60 4,210.60 0.0M
2023-11-23 4,234.76 4,234.76 4,234.76 4,234.76 0.0M
2023-11-22 4,254.67 4,254.67 4,254.67 4,254.67 0.0M
2023-11-21 4,233.35 4,233.35 4,233.35 4,233.35 0.0M
2023-11-20 4,225.11 4,225.11 4,225.11 4,225.11 0.0M
2023-11-17 4,227.08 4,227.08 4,227.08 4,227.08 0.0M
2023-11-16 4,213.97 4,213.97 4,213.97 4,213.97 0.0M
2023-11-15 4,158.40 4,158.40 4,158.40 4,158.40 0.0M
2023-11-13 4,093.31 4,093.31 4,093.31 4,093.31 0.0M
2023-11-12 4,109.24 4,109.24 4,109.24 4,109.24 0.0M
2023-11-10 4,080.28 4,080.28 4,080.28 4,080.28 0.0M
2023-11-09 4,084.06 4,084.06 4,084.06 4,084.06 0.0M
2023-11-08 4,109.29 4,109.29 4,109.29 4,109.29 0.0M
2023-11-07 4,102.45 4,102.45 4,102.45 4,102.45 0.0M
2023-11-06 4,100.68 4,100.68 4,100.68 4,100.68 0.0M
2023-11-03 4,062.36 4,062.36 4,062.36 4,062.36 0.0M
2023-11-02 4,036.53 4,036.53 4,036.53 4,036.53 0.0M
2023-11-01 4,005.73 4,005.73 4,005.73 4,005.73 0.0M
2023-10-31 4,048.12 4,048.12 4,048.12 4,048.12 0.0M
2023-10-30 4,051.47 4,051.47 4,051.47 4,051.47 0.0M
2023-10-27 4,039.79 4,039.79 4,039.79 4,039.79 0.0M
2023-10-26 3,999.83 3,999.83 3,999.83 3,999.83 0.0M
2023-10-25 4,051.17 4,051.17 4,051.17 4,051.17 0.0M
2023-10-23 4,091.17 4,091.17 4,091.17 4,091.17 0.0M
2023-10-20 4,157.53 4,157.53 4,157.53 4,157.53 0.0M
2023-10-19 4,180.03 4,180.03 4,180.03 4,180.03 0.0M
2023-10-18 4,178.97 4,178.97 4,178.97 4,178.97 0.0M
2023-10-17 4,190.67 4,190.67 4,190.67 4,190.67 0.0M
2023-10-16 4,179.88 4,179.88 4,179.88 4,179.88 0.0M
2023-10-13 4,188.69 4,188.69 4,188.69 4,188.69 0.0M
2023-10-12 4,199.93 4,199.93 4,199.93 4,199.93 0.0M
2023-10-11 4,237.02 4,237.02 4,237.02 4,237.02 0.0M
2023-10-10 4,218.61 4,218.61 4,218.61 4,218.61 0.0M
2023-10-09 4,185.04 4,185.04 4,185.04 4,185.04 0.0M
2023-10-06 4,193.07 4,193.07 4,193.07 4,193.07 0.0M
2023-10-05 4,174.72 4,174.72 4,174.72 4,174.72 0.0M
2023-10-04 4,149.65 4,149.65 4,149.65 4,149.65 0.0M
2023-10-03 4,143.51 4,143.51 4,143.51 4,143.51 0.0M
2023-09-29 4,162.53 4,162.53 4,162.53 4,162.53 0.0M
2023-09-28 4,148.46 4,148.46 4,148.46 4,148.46 0.0M
2023-09-27 4,222.63 4,222.63 4,222.63 4,222.63 0.0M
2023-09-26 4,210.44 4,210.44 4,210.44 4,210.44 0.0M
2023-09-25 4,216.19 4,216.19 4,216.19 4,216.19 0.0M
2023-09-22 4,227.35 4,227.35 4,227.35 4,227.35 0.0M
2023-09-21 4,236.27 4,236.27 4,236.27 4,236.27 0.0M
2023-09-20 4,243.34 4,243.34 4,243.34 4,243.34 0.0M
2023-09-18 4,267.69 4,267.69 4,267.69 4,267.69 0.0M
2023-09-15 4,281.75 4,281.75 4,281.75 4,281.75 0.0M
2023-09-14 4,266.01 4,266.01 4,266.01 4,266.01 0.0M
2023-09-13 4,250.15 4,250.15 4,250.15 4,250.15 0.0M
2023-09-12 4,239.59 4,239.59 4,239.59 4,239.59 0.0M
2023-09-11 4,226.11 4,226.11 4,226.11 4,226.11 0.0M
2023-09-08 4,190.14 4,190.14 4,190.14 4,190.14 0.0M
2023-09-07 4,187.34 4,187.34 4,187.34 4,187.34 0.0M
2023-09-06 4,177.97 4,177.97 4,177.97 4,177.97 0.0M
2023-09-05 4,171.50 4,171.50 4,171.50 4,171.50 0.0M
2023-09-04 4,155.06 4,155.06 4,155.06 4,155.06 0.0M
2023-09-01 4,099.76 4,099.76 4,099.76 4,099.76 0.0M
2023-08-31 4,065.67 4,065.67 4,065.67 4,065.67 0.0M
2023-08-30 4,088.20 4,088.20 4,088.20 4,088.20 0.0M
2023-08-29 4,067.45 4,067.45 4,067.45 4,067.45 0.0M
2023-08-28 4,056.27 4,056.27 4,056.27 4,056.27 0.0M
2023-08-25 4,057.42 4,057.42 4,057.42 4,057.42 0.0M
2023-08-24 4,079.85 4,079.85 4,079.85 4,079.85 0.0M
2023-08-23 4,075.00 4,075.00 4,075.00 4,075.00 0.0M
2023-08-22 4,075.25 4,075.25 4,075.25 4,075.25 0.0M
2023-08-21 4,077.37 4,077.37 4,077.37 4,077.37 0.0M
2023-08-18 4,043.75 4,043.75 4,043.75 4,043.75 0.0M
2023-08-17 4,075.30 4,075.30 4,075.30 4,075.30 0.0M
2023-08-16 4,091.48 4,091.48 4,091.48 4,091.48 0.0M
2023-08-14 4,066.69 4,066.69 4,066.69 4,066.69 0.0M
2023-08-11 4,056.69 4,056.69 4,056.69 4,056.69 0.0M
2023-08-10 4,079.79 4,079.79 4,079.79 4,079.79 0.0M
2023-08-09 4,098.99 4,098.99 4,098.99 4,098.99 0.0M
2023-08-08 4,086.44 4,086.44 4,086.44 4,086.44 0.0M
2023-08-07 4,090.27 4,090.27 4,090.27 4,090.27 0.0M
2023-08-04 4,059.18 4,059.18 4,059.18 4,059.18 0.0M
2023-08-03 4,027.62 4,027.62 4,027.62 4,027.62 0.0M
2023-08-02 4,046.49 4,046.49 4,046.49 4,046.49 0.0M
2023-08-01 4,067.14 4,067.14 4,067.14 4,067.14 0.0M
2023-07-31 4,054.34 4,054.34 4,054.34 4,054.34 0.0M
2023-07-28 4,022.02 4,022.02 4,022.02 4,022.02 0.0M
2023-07-27 4,027.70 4,027.70 4,027.70 4,027.70 0.0M
2023-07-26 4,032.37 4,032.37 4,032.37 4,032.37 0.0M
2023-07-25 4,022.55 4,022.55 4,022.55 4,022.55 0.0M
2023-07-24 4,022.68 4,022.68 4,022.68 4,022.68 0.0M
2023-07-21 4,016.58 4,016.58 4,016.58 4,016.58 0.0M
2023-07-20 4,137.85 4,137.85 4,137.85 4,137.85 0.0M
2023-07-19 4,142.03 4,142.03 4,142.03 4,142.03 0.0M
2023-07-18 4,142.22 4,142.22 4,142.22 4,142.22 0.0M
2023-07-17 4,109.17 4,109.17 4,109.17 4,109.17 0.0M
2023-07-14 4,100.34 4,100.34 4,100.34 4,100.34 0.0M
2023-07-13 4,001.60 4,001.60 4,001.60 4,001.60 0.0M
2023-07-12 3,980.46 3,980.46 3,980.46 3,980.46 0.0M
2023-07-11 3,995.20 3,995.20 3,995.20 3,995.20 0.0M
2023-07-10 3,967.28 3,967.28 3,967.28 3,967.28 0.0M
2023-07-07 3,991.90 3,991.90 3,991.90 3,991.90 0.0M
2023-07-06 4,034.86 4,034.86 4,034.86 4,034.86 0.0M
2023-07-05 4,024.99 4,024.99 4,024.99 4,024.99 0.0M
2023-07-04 3,998.20 3,998.20 3,998.20 3,998.20 0.0M
2023-07-03 3,979.80 3,979.80 3,979.80 3,979.80 0.0M
2023-06-30 3,977.86 3,977.86 3,977.86 3,977.86 0.0M
2023-06-28 3,919.26 3,919.26 3,919.26 3,919.26 0.0M
2023-06-27 3,892.66 3,892.66 3,892.66 3,892.66 0.0M
2023-06-26 3,879.81 3,879.81 3,879.81 3,879.81 0.0M
2023-06-23 3,862.92 3,862.92 3,862.92 3,862.92 0.0M
2023-06-22 3,895.78 3,895.78 3,895.78 3,895.78 0.0M
2023-06-21 3,930.97 3,930.97 3,930.97 3,930.97 0.0M
2023-06-20 3,925.27 3,925.27 3,925.27 3,925.27 0.0M
2023-06-19 3,907.49 3,907.49 3,907.49 3,907.49 0.0M
2023-06-16 3,918.13 3,918.13 3,918.13 3,918.13 0.0M
2023-06-15 3,913.68 3,913.68 3,913.68 3,913.68 0.0M
2023-06-14 3,917.53 3,917.53 3,917.53 3,917.53 0.0M
2023-06-13 3,899.08 3,899.08 3,899.08 3,899.08 0.0M
2023-06-12 3,870.93 3,870.93 3,870.93 3,870.93 0.0M
2023-06-09 3,831.64 3,831.64 3,831.64 3,831.64 0.0M
2023-06-08 3,866.77 3,866.77 3,866.77 3,866.77 0.0M
2023-06-07 3,899.51 3,899.51 3,899.51 3,899.51 0.0M
2023-06-06 3,862.04 3,862.04 3,862.04 3,862.04 0.0M
2023-06-05 3,886.15 3,886.15 3,886.15 3,886.15 0.0M
2023-06-02 3,892.41 3,892.41 3,892.41 3,892.41 0.0M
2023-06-01 3,897.77 3,897.77 3,897.77 3,897.77 0.0M
2023-05-31 3,879.71 3,879.71 3,879.71 3,879.71 0.0M
2023-05-30 3,884.96 3,884.96 3,884.96 3,884.96 0.0M
2023-05-29 3,883.28 3,883.28 3,883.28 3,883.28 0.0M
2023-05-26 3,881.91 3,881.91 3,881.91 3,881.91 0.0M
2023-05-25 3,842.03 3,842.03 3,842.03 3,842.03 0.0M
2023-05-24 3,837.89 3,837.89 3,837.89 3,837.89 0.0M
2023-05-23 3,843.44 3,843.44 3,843.44 3,843.44 0.0M
2023-05-22 3,824.70 3,824.70 3,824.70 3,824.70 0.0M
2023-05-19 3,761.46 3,761.46 3,761.46 3,761.46 0.0M
2023-05-18 3,737.22 3,737.22 3,737.22 3,737.22 0.0M
2023-05-17 3,755.20 3,755.20 3,755.20 3,755.20 0.0M
2023-05-16 3,787.66 3,787.66 3,787.66 3,787.66 0.0M
2023-05-15 3,784.53 3,784.53 3,784.53 3,784.53 0.0M
2023-05-12 3,770.80 3,770.80 3,770.80 3,770.80 0.0M
2023-05-11 3,787.33 3,787.33 3,787.33 3,787.33 0.0M
2023-05-10 3,776.75 3,776.75 3,776.75 3,776.75 0.0M
2023-05-09 3,777.04 3,777.04 3,777.04 3,777.04 0.0M
2023-05-08 3,764.10 3,764.10 3,764.10 3,764.10 0.0M
2023-05-05 3,741.90 3,741.90 3,741.90 3,741.90 0.0M
2023-05-04 3,752.35 3,752.35 3,752.35 3,752.35 0.0M
2023-05-03 3,725.52 3,725.52 3,725.52 3,725.52 0.0M
2023-05-02 3,738.32 3,738.32 3,738.32 3,738.32 0.0M
2023-04-28 3,710.63 3,710.63 3,710.63 3,710.63 0.0M
2023-04-27 3,684.23 3,684.23 3,684.23 3,684.23 0.0M
2023-04-26 3,671.80 3,671.80 3,671.80 3,671.80 0.0M
2023-04-25 3,655.34 3,655.34 3,655.34 3,655.34 0.0M
2023-04-24 3,655.29 3,655.29 3,655.29 3,655.29 0.0M
2023-04-21 3,641.13 3,641.13 3,641.13 3,641.13 0.0M
2023-04-20 3,629.37 3,629.37 3,629.37 3,629.37 0.0M
2023-04-19 3,641.68 3,641.68 3,641.68 3,641.68 0.0M
2023-04-18 3,679.71 3,679.71 3,679.71 3,679.71 0.0M
2023-04-17 3,674.50 3,674.50 3,674.50 3,674.50 0.0M
2023-04-13 3,761.60 3,761.60 3,761.60 3,761.60 0.0M
2023-04-12 3,801.28 3,801.28 3,801.28 3,801.28 0.0M
2023-04-11 3,769.69 3,769.69 3,769.69 3,769.69 0.0M
2023-04-10 3,785.47 3,785.47 3,785.47 3,785.47 0.0M
2023-04-06 3,764.52 3,764.52 3,764.52 3,764.52 0.0M
2023-04-05 3,775.44 3,775.44 3,775.44 3,775.44 0.0M
2023-04-03 3,742.69 3,742.69 3,742.69 3,742.69 0.0M
2023-03-31 3,750.32 3,750.32 3,750.32 3,750.32 0.0M
2023-03-29 3,687.76 3,687.76 3,687.76 3,687.76 0.0M
2023-03-28 3,649.27 3,649.27 3,649.27 3,649.27 0.0M
2023-03-27 3,677.39 3,677.39 3,677.39 3,677.39 0.0M
2023-03-24 3,663.63 3,663.63 3,663.63 3,663.63 0.0M
2023-03-23 3,676.77 3,676.77 3,676.77 3,676.77 0.0M
2023-03-22 3,693.21 3,693.21 3,693.21 3,693.21 0.0M
2023-03-21 3,685.91 3,685.91 3,685.91 3,685.91 0.0M
2023-03-20 3,710.32 3,710.32 3,710.32 3,710.32 0.0M
2023-03-17 3,735.25 3,735.25 3,735.25 3,735.25 0.0M
2023-03-16 3,705.94 3,705.94 3,705.94 3,705.94 0.0M
2023-03-15 3,703.72 3,703.72 3,703.72 3,703.72 0.0M
2023-03-14 3,699.53 3,699.53 3,699.53 3,699.53 0.0M
2023-03-13 3,742.33 3,742.33 3,742.33 3,742.33 0.0M
2023-03-10 3,789.32 3,789.32 3,789.32 3,789.32 0.0M
2023-03-09 3,803.72 3,803.72 3,803.72 3,803.72 0.0M
2023-03-08 3,833.98 3,833.98 3,833.98 3,833.98 0.0M
2023-03-06 3,837.76 3,837.76 3,837.76 3,837.76 0.0M
2023-03-03 3,799.56 3,799.56 3,799.56 3,799.56 0.0M
2023-03-02 3,774.36 3,774.36 3,774.36 3,774.36 0.0M
2023-03-01 3,803.43 3,803.43 3,803.43 3,803.43 0.0M
2023-02-28 3,757.41 3,757.41 3,757.41 3,757.41 0.0M
2023-02-27 3,777.33 3,777.33 3,777.33 3,777.33 0.0M
2023-02-24 3,839.13 3,839.13 3,839.13 3,839.13 0.0M
2023-02-23 3,842.05 3,842.05 3,842.05 3,842.05 0.0M
2023-02-22 3,854.02 3,854.02 3,854.02 3,854.02 0.0M
2023-02-21 3,905.78 3,905.78 3,905.78 3,905.78 0.0M
2023-02-20 3,930.80 3,930.80 3,930.80 3,930.80 0.0M
2023-02-17 3,938.52 3,938.52 3,938.52 3,938.52 0.0M
2023-02-16 3,966.91 3,966.91 3,966.91 3,966.91 0.0M
2023-02-15 3,937.40 3,937.40 3,937.40 3,937.40 0.0M
2023-02-14 3,915.83 3,915.83 3,915.83 3,915.83 0.0M
2023-02-13 3,891.96 3,891.96 3,891.96 3,891.96 0.0M
2023-02-10 3,939.39 3,939.39 3,939.39 3,939.39 0.0M
2023-02-09 3,957.36 3,957.36 3,957.36 3,957.36 0.0M
2023-02-08 3,946.16 3,946.16 3,946.16 3,946.16 0.0M
2023-02-07 3,891.72 3,891.72 3,891.72 3,891.72 0.0M
2023-02-06 3,902.46 3,902.46 3,902.46 3,902.46 0.0M
2023-02-03 3,932.33 3,932.33 3,932.33 3,932.33 0.0M
2023-02-02 3,918.64 3,918.64 3,918.64 3,918.64 0.0M
2023-02-01 3,918.53 3,918.53 3,918.53 3,918.53 0.0M
2023-01-31 3,930.23 3,930.23 3,930.23 3,930.23 0.0M
2023-01-30 3,945.47 3,945.47 3,945.47 3,945.47 0.0M
2023-01-27 3,922.83 3,922.83 3,922.83 3,922.83 0.0M
2023-01-25 3,983.04 3,983.04 3,983.04 3,983.04 0.0M
2023-01-24 4,006.15 4,006.15 4,006.15 4,006.15 0.0M
2023-01-23 4,003.55 4,003.55 4,003.55 4,003.55 0.0M
2023-01-20 3,971.14 3,971.14 3,971.14 3,971.14 0.0M
2023-01-19 4,012.69 4,012.69 4,012.69 4,012.69 0.0M
2023-01-18 4,034.18 4,034.18 4,034.18 4,034.18 0.0M
2023-01-17 4,018.01 4,018.01 4,018.01 4,018.01 0.0M
2023-01-16 3,963.18 3,963.18 3,963.18 3,963.18 0.0M
2023-01-13 3,963.18 3,963.18 3,963.18 3,963.18 0.0M
2023-01-12 3,915.74 3,915.74 3,915.74 3,915.74 0.0M
2023-01-11 3,915.74 3,915.74 3,915.74 3,915.74 0.0M
2023-01-10 3,929.91 3,929.91 3,929.91 3,929.91 0.0M
2023-01-09 3,884.69 3,884.69 3,884.69 3,884.69 0.0M
2023-01-06 3,884.69 3,884.69 3,884.69 3,884.69 0.0M
2023-01-05 3,933.81 3,933.81 3,933.81 3,933.81 0.0M
2023-01-04 3,930.59 3,930.59 3,930.59 3,930.59 0.0M
2023-01-03 3,964.70 3,964.70 3,964.70 3,964.70 0.0M
2023-01-02 3,958.41 3,958.41 3,958.41 3,958.41 0.0M