Nifty 500 Shariah TRI (NIF500SHTRI)

NIF500SHTRI
🏛️ インド →
8,811.40
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
2022-12-30 6,390.72 6,390.72 6,390.72 6,390.72 0.0M
2022-12-29 6,400.93 6,400.93 6,400.93 6,400.93 0.0M
2022-12-28 6,387.44 6,387.44 6,387.44 6,387.44 0.0M
2022-12-27 6,377.76 6,377.76 6,377.76 6,377.76 0.0M
2022-12-26 6,322.92 6,322.92 6,322.92 6,322.92 0.0M
2022-12-23 6,251.71 6,251.71 6,251.71 6,251.71 0.0M
2022-12-22 6,413.27 6,413.27 6,413.27 6,413.27 0.0M
2022-12-21 6,445.07 6,445.07 6,445.07 6,445.07 0.0M
2022-12-20 6,485.79 6,485.79 6,485.79 6,485.79 0.0M
2022-12-19 6,491.07 6,491.07 6,491.07 6,491.07 0.0M
2022-12-16 6,471.26 6,471.26 6,471.26 6,471.26 0.0M
2022-12-15 6,546.02 6,546.02 6,546.02 6,546.02 0.0M
2022-12-14 6,626.19 6,626.19 6,626.19 6,626.19 0.0M
2022-12-13 6,597.58 6,597.58 6,597.58 6,597.58 0.0M
2022-12-12 6,571.04 6,571.04 6,571.04 6,571.04 0.0M
2022-12-09 6,571.79 6,571.79 6,571.79 6,571.79 0.0M
2022-12-08 6,644.62 6,644.62 6,644.62 6,644.62 0.0M
2022-12-07 6,634.50 6,634.50 6,634.50 6,634.50 0.0M
2022-12-06 6,648.68 6,648.68 6,648.68 6,648.68 0.0M
2022-12-05 6,677.34 6,677.34 6,677.34 6,677.34 0.0M
2022-12-02 6,674.66 6,674.66 6,674.66 6,674.66 0.0M
2022-12-01 6,682.83 6,682.83 6,682.83 6,682.83 0.0M
2022-11-30 6,631.25 6,631.25 6,631.25 6,631.25 0.0M
2022-11-29 6,580.12 6,580.12 6,580.12 6,580.12 0.0M
2022-11-28 6,562.85 6,562.85 6,562.85 6,562.85 0.0M
2022-11-25 6,550.43 6,550.43 6,550.43 6,550.43 0.0M
2022-11-24 6,531.70 6,531.70 6,531.70 6,531.70 0.0M
2022-11-23 6,461.70 6,461.70 6,461.70 6,461.70 0.0M
2022-11-22 6,456.16 6,456.16 6,456.16 6,456.16 0.0M
2022-11-21 6,426.52 6,426.52 6,426.52 6,426.52 0.0M
2022-11-18 6,462.98 6,462.98 6,462.98 6,462.98 0.0M
2022-11-17 6,483.25 6,483.25 6,483.25 6,483.25 0.0M
2022-11-16 6,516.31 6,516.31 6,516.31 6,516.31 0.0M
2022-11-15 6,525.52 6,525.52 6,525.52 6,525.52 0.0M
2022-11-14 6,507.56 6,507.56 6,507.56 6,507.56 0.0M
2022-11-11 6,489.17 6,489.17 6,489.17 6,489.17 0.0M
2022-11-10 6,398.79 6,398.79 6,398.79 6,398.79 0.0M
2022-11-09 6,445.67 6,445.67 6,445.67 6,445.67 0.0M
2022-11-07 6,473.25 6,473.25 6,473.25 6,473.25 0.0M
2022-11-04 6,456.35 6,456.35 6,456.35 6,456.35 0.0M
2022-11-03 6,444.10 6,444.10 6,444.10 6,444.10 0.0M
2022-11-02 6,463.41 6,463.41 6,463.41 6,463.41 0.0M
2022-11-01 6,492.79 6,492.79 6,492.79 6,492.79 0.0M
2022-10-31 6,408.74 6,408.74 6,408.74 6,408.74 0.0M
2022-10-28 6,326.26 6,326.26 6,326.26 6,326.26 0.0M
2022-10-27 6,353.51 6,353.51 6,353.51 6,353.51 0.0M
2022-10-25 6,324.74 6,324.74 6,324.74 6,324.74 0.0M
2022-10-24 6,329.71 6,329.71 6,329.71 6,329.71 0.0M
2022-10-21 6,296.47 6,296.47 6,296.47 6,296.47 0.0M
2022-10-20 6,323.59 6,323.59 6,323.59 6,323.59 0.0M
2022-10-19 6,282.87 6,282.87 6,282.87 6,282.87 0.0M
2022-10-18 6,296.77 6,296.77 6,296.77 6,296.77 0.0M
2022-10-17 6,243.74 6,243.74 6,243.74 6,243.74 0.0M
2022-10-14 6,226.20 6,226.20 6,226.20 6,226.20 0.0M
2022-10-13 6,194.11 6,194.11 6,194.11 6,194.11 0.0M
2022-10-12 6,225.07 6,225.07 6,225.07 6,225.07 0.0M
2022-10-11 6,194.09 6,194.09 6,194.09 6,194.09 0.0M
2022-10-10 6,299.61 6,299.61 6,299.61 6,299.61 0.0M
2022-10-07 6,319.67 6,319.67 6,319.67 6,319.67 0.0M
2022-10-06 6,341.18 6,341.18 6,341.18 6,341.18 0.0M
2022-10-04 6,296.47 6,296.47 6,296.47 6,296.47 0.0M
2022-10-03 6,176.66 6,176.66 6,176.66 6,176.66 0.0M
2022-09-30 6,251.96 6,251.96 6,251.96 6,251.96 0.0M
2022-09-29 6,205.94 6,205.94 6,205.94 6,205.94 0.0M
2022-09-28 6,220.35 6,220.35 6,220.35 6,220.35 0.0M
2022-09-27 6,212.92 6,212.92 6,212.92 6,212.92 0.0M
2022-09-26 6,188.05 6,188.05 6,188.05 6,188.05 0.0M
2022-09-23 6,264.30 6,264.30 6,264.30 6,264.30 0.0M
2022-09-22 6,329.72 6,329.72 6,329.72 6,329.72 0.0M
2022-09-21 6,308.03 6,308.03 6,308.03 6,308.03 0.0M
2022-09-20 6,368.57 6,368.57 6,368.57 6,368.57 0.0M
2022-09-19 6,298.72 6,298.72 6,298.72 6,298.72 0.0M
2022-09-16 6,276.57 6,276.57 6,276.57 6,276.57 0.0M
2022-09-15 6,461.55 6,461.55 6,461.55 6,461.55 0.0M
2022-09-14 6,495.27 6,495.27 6,495.27 6,495.27 0.0M
2022-09-13 6,569.42 6,569.42 6,569.42 6,569.42 0.0M
2022-09-12 6,552.57 6,552.57 6,552.57 6,552.57 0.0M
2022-09-09 6,494.70 6,494.70 6,494.70 6,494.70 0.0M
2022-09-08 6,451.43 6,451.43 6,451.43 6,451.43 0.0M
2022-09-07 6,413.06 6,413.06 6,413.06 6,413.06 0.0M
2022-09-06 6,377.30 6,377.30 6,377.30 6,377.30 0.0M
2022-09-05 6,371.61 6,371.61 6,371.61 6,371.61 0.0M
2022-09-02 6,355.74 6,355.74 6,355.74 6,355.74 0.0M
2022-09-01 6,373.54 6,373.54 6,373.54 6,373.54 0.0M
2022-08-30 6,410.15 6,410.15 6,410.15 6,410.15 0.0M
2022-08-29 6,284.38 6,284.38 6,284.38 6,284.38 0.0M
2022-08-26 6,360.47 6,360.47 6,360.47 6,360.47 0.0M
2022-08-25 6,334.91 6,334.91 6,334.91 6,334.91 0.0M
2022-08-24 6,364.27 6,364.27 6,364.27 6,364.27 0.0M
2022-08-23 6,355.04 6,355.04 6,355.04 6,355.04 0.0M
2022-08-22 6,365.69 6,365.69 6,365.69 6,365.69 0.0M
2022-08-19 6,461.71 6,461.71 6,461.71 6,461.71 0.0M
2022-08-18 6,507.50 6,507.50 6,507.50 6,507.50 0.0M
2022-08-17 6,513.68 6,513.68 6,513.68 6,513.68 0.0M
2022-08-16 6,473.76 6,473.76 6,473.76 6,473.76 0.0M
2022-08-12 6,418.73 6,418.73 6,418.73 6,418.73 0.0M
2022-08-11 6,422.63 6,422.63 6,422.63 6,422.63 0.0M
2022-08-10 6,382.94 6,382.94 6,382.94 6,382.94 0.0M
2022-08-08 6,403.89 6,403.89 6,403.89 6,403.89 0.0M
2022-08-05 6,388.30 6,388.30 6,388.30 6,388.30 0.0M
2022-08-04 6,369.42 6,369.42 6,369.42 6,369.42 0.0M
2022-08-03 6,317.40 6,317.40 6,317.40 6,317.40 0.0M
2022-08-02 6,302.76 6,302.76 6,302.76 6,302.76 0.0M
2022-08-01 6,293.65 6,293.65 6,293.65 6,293.65 0.0M
2022-07-29 6,248.84 6,248.84 6,248.84 6,248.84 0.0M
2022-07-28 6,162.30 6,162.30 6,162.30 6,162.30 0.0M
2022-07-27 6,075.04 6,075.04 6,075.04 6,075.04 0.0M
2022-07-26 6,000.97 6,000.97 6,000.97 6,000.97 0.0M
2022-07-25 6,099.79 6,099.79 6,099.79 6,099.79 0.0M
2022-07-22 6,102.09 6,102.09 6,102.09 6,102.09 0.0M
2022-07-21 6,110.68 6,110.68 6,110.68 6,110.68 0.0M
2022-07-20 6,043.92 6,043.92 6,043.92 6,043.92 0.0M
2022-07-19 5,985.30 5,985.30 5,985.30 5,985.30 0.0M
2022-07-18 5,971.94 5,971.94 5,971.94 5,971.94 0.0M
2022-07-15 5,886.07 5,886.07 5,886.07 5,886.07 0.0M
2022-07-14 5,844.51 5,844.51 5,844.51 5,844.51 0.0M
2022-07-13 5,863.61 5,863.61 5,863.61 5,863.61 0.0M
2022-07-12 5,846.23 5,846.23 5,846.23 5,846.23 0.0M
2022-07-11 5,910.58 5,910.58 5,910.58 5,910.58 0.0M
2022-07-08 5,929.30 5,929.30 5,929.30 5,929.30 0.0M
2022-07-07 5,906.61 5,906.61 5,906.61 5,906.61 0.0M
2022-07-06 5,869.25 5,869.25 5,869.25 5,869.25 0.0M
2022-07-05 5,774.76 5,774.76 5,774.76 5,774.76 0.0M
2022-07-04 5,779.52 5,779.52 5,779.52 5,779.52 0.0M
2022-07-01 5,750.82 5,750.82 5,750.82 5,750.82 0.0M
2022-06-30 5,707.71 5,707.71 5,707.71 5,707.71 0.0M
2022-06-29 5,738.90 5,738.90 5,738.90 5,738.90 0.0M
2022-06-28 5,778.95 5,778.95 5,778.95 5,778.95 0.0M
2022-06-27 5,761.31 5,761.31 5,761.31 5,761.31 0.0M
2022-06-24 5,682.60 5,682.60 5,682.60 5,682.60 0.0M
2022-06-23 5,646.13 5,646.13 5,646.13 5,646.13 0.0M
2022-06-22 5,570.97 5,570.97 5,570.97 5,570.97 0.0M
2022-06-21 5,631.05 5,631.05 5,631.05 5,631.05 0.0M
2022-06-20 5,497.73 5,497.73 5,497.73 5,497.73 0.0M
2022-06-17 5,491.68 5,491.68 5,491.68 5,491.68 0.0M
2022-06-16 5,576.08 5,576.08 5,576.08 5,576.08 0.0M
2022-06-15 5,685.77 5,685.77 5,685.77 5,685.77 0.0M
2022-06-14 5,688.98 5,688.98 5,688.98 5,688.98 0.0M
2022-06-13 5,687.01 5,687.01 5,687.01 5,687.01 0.0M
2022-06-10 5,836.14 5,836.14 5,836.14 5,836.14 0.0M
2022-06-09 5,893.55 5,893.55 5,893.55 5,893.55 0.0M
2022-06-08 5,858.94 5,858.94 5,858.94 5,858.94 0.0M
2022-06-07 5,875.97 5,875.97 5,875.97 5,875.97 0.0M
2022-06-06 5,945.21 5,945.21 5,945.21 5,945.21 0.0M
2022-06-03 5,959.38 5,959.38 5,959.38 5,959.38 0.0M
2022-06-02 6,000.20 6,000.20 6,000.20 6,000.20 0.0M
2022-06-01 5,953.21 5,953.21 5,953.21 5,953.21 0.0M
2022-05-31 5,988.95 5,988.95 5,988.95 5,988.95 0.0M
2022-05-30 5,972.01 5,972.01 5,972.01 5,972.01 0.0M
2022-05-27 5,820.16 5,820.16 5,820.16 5,820.16 0.0M
2022-05-26 5,744.20 5,744.20 5,744.20 5,744.20 0.0M
2022-05-25 5,699.56 5,699.56 5,699.56 5,699.56 0.0M
2022-05-24 5,828.58 5,828.58 5,828.58 5,828.58 0.0M
2022-05-23 5,900.74 5,900.74 5,900.74 5,900.74 0.0M
2022-05-20 5,910.26 5,910.26 5,910.26 5,910.26 0.0M
2022-05-19 5,802.87 5,802.87 5,802.87 5,802.87 0.0M
2022-05-18 5,986.17 5,986.17 5,986.17 5,986.17 0.0M
2022-05-17 5,970.89 5,970.89 5,970.89 5,970.89 0.0M
2022-05-16 5,843.74 5,843.74 5,843.74 5,843.74 0.0M
2022-05-13 5,839.33 5,839.33 5,839.33 5,839.33 0.0M
2022-05-12 5,805.35 5,805.35 5,805.35 5,805.35 0.0M
2022-05-11 5,882.55 5,882.55 5,882.55 5,882.55 0.0M
2022-05-10 5,929.67 5,929.67 5,929.67 5,929.67 0.0M
2022-05-09 5,986.39 5,986.39 5,986.39 5,986.39 0.0M
2022-05-06 6,027.22 6,027.22 6,027.22 6,027.22 0.0M
2022-05-05 6,144.02 6,144.02 6,144.02 6,144.02 0.0M
2022-05-04 6,108.36 6,108.36 6,108.36 6,108.36 0.0M
2022-05-02 6,216.42 6,216.42 6,216.42 6,216.42 0.0M
2022-04-29 6,254.80 6,254.80 6,254.80 6,254.80 0.0M
2022-04-28 6,313.72 6,313.72 6,313.72 6,313.72 0.0M
2022-04-27 6,234.92 6,234.92 6,234.92 6,234.92 0.0M
2022-04-26 6,277.96 6,277.96 6,277.96 6,277.96 0.0M
2022-04-25 6,206.80 6,206.80 6,206.80 6,206.80 0.0M
2022-04-22 6,314.16 6,314.16 6,314.16 6,314.16 0.0M
2022-04-21 6,372.59 6,372.59 6,372.59 6,372.59 0.0M
2022-04-20 6,296.06 6,296.06 6,296.06 6,296.06 0.0M
2022-04-19 6,209.40 6,209.40 6,209.40 6,209.40 0.0M
2022-04-18 6,330.33 6,330.33 6,330.33 6,330.33 0.0M
2022-04-13 6,462.81 6,462.81 6,462.81 6,462.81 0.0M
2022-04-12 6,463.03 6,463.03 6,463.03 6,463.03 0.0M
2022-04-11 6,546.43 6,546.43 6,546.43 6,546.43 0.0M
2022-04-08 6,562.97 6,562.97 6,562.97 6,562.97 0.0M
2022-04-07 6,508.47 6,508.47 6,508.47 6,508.47 0.0M
2022-04-06 6,550.35 6,550.35 6,550.35 6,550.35 0.0M
2022-04-05 6,579.14 6,579.14 6,579.14 6,579.14 0.0M
2022-04-04 6,531.63 6,531.63 6,531.63 6,531.63 0.0M
2022-04-01 6,483.89 6,483.89 6,483.89 6,483.89 0.0M
2022-03-31 6,439.60 6,439.60 6,439.60 6,439.60 0.0M
2022-03-30 6,420.75 6,420.75 6,420.75 6,420.75 0.0M
2022-03-29 6,372.74 6,372.74 6,372.74 6,372.74 0.0M
2022-03-28 6,338.41 6,338.41 6,338.41 6,338.41 0.0M
2022-03-25 6,345.28 6,345.28 6,345.28 6,345.28 0.0M
2022-03-24 6,378.28 6,378.28 6,378.28 6,378.28 0.0M
2022-03-23 6,339.88 6,339.88 6,339.88 6,339.88 0.0M
2022-03-22 6,346.27 6,346.27 6,346.27 6,346.27 0.0M
2022-03-21 6,315.06 6,315.06 6,315.06 6,315.06 0.0M
2022-03-17 6,361.77 6,361.77 6,361.77 6,361.77 0.0M
2022-03-16 6,321.02 6,321.02 6,321.02 6,321.02 0.0M
2022-03-15 6,204.78 6,204.78 6,204.78 6,204.78 0.0M
2022-03-14 6,276.01 6,276.01 6,276.01 6,276.01 0.0M
2022-03-11 6,222.01 6,222.01 6,222.01 6,222.01 0.0M
2022-03-10 6,204.98 6,204.98 6,204.98 6,204.98 0.0M
2022-03-09 6,136.56 6,136.56 6,136.56 6,136.56 0.0M
2022-03-08 6,040.66 6,040.66 6,040.66 6,040.66 0.0M
2022-03-07 5,956.50 5,956.50 5,956.50 5,956.50 0.0M
2022-03-04 6,017.28 6,017.28 6,017.28 6,017.28 0.0M
2022-03-03 6,088.79 6,088.79 6,088.79 6,088.79 0.0M
2022-03-02 6,105.41 6,105.41 6,105.41 6,105.41 0.0M
2022-02-28 6,146.91 6,146.91 6,146.91 6,146.91 0.0M
2022-02-25 6,085.06 6,085.06 6,085.06 6,085.06 0.0M
2022-02-24 5,922.79 5,922.79 5,922.79 5,922.79 0.0M
2022-02-23 6,205.64 6,205.64 6,205.64 6,205.64 0.0M
2022-02-22 6,189.04 6,189.04 6,189.04 6,189.04 0.0M
2022-02-21 6,243.30 6,243.30 6,243.30 6,243.30 0.0M
2022-02-18 6,289.93 6,289.93 6,289.93 6,289.93 0.0M
2022-02-17 6,329.19 6,329.19 6,329.19 6,329.19 0.0M
2022-02-16 6,339.38 6,339.38 6,339.38 6,339.38 0.0M
2022-02-15 6,339.58 6,339.58 6,339.58 6,339.58 0.0M
2022-02-14 6,188.83 6,188.83 6,188.83 6,188.83 0.0M
2022-02-11 6,337.48 6,337.48 6,337.48 6,337.48 0.0M
2022-02-10 6,460.26 6,460.26 6,460.26 6,460.26 0.0M
2022-02-09 6,425.55 6,425.55 6,425.55 6,425.55 0.0M
2022-02-08 6,369.16 6,369.16 6,369.16 6,369.16 0.0M
2022-02-07 6,393.31 6,393.31 6,393.31 6,393.31 0.0M
2022-02-04 6,465.97 6,465.97 6,465.97 6,465.97 0.0M
2022-02-03 6,472.30 6,472.30 6,472.30 6,472.30 0.0M
2022-02-02 6,544.17 6,544.17 6,544.17 6,544.17 0.0M
2022-02-01 6,483.72 6,483.72 6,483.72 6,483.72 0.0M
2022-01-31 6,392.00 6,392.00 6,392.00 6,392.00 0.0M
2022-01-28 6,287.56 6,287.56 6,287.56 6,287.56 0.0M
2022-01-27 6,247.47 6,247.47 6,247.47 6,247.47 0.0M
2022-01-25 6,371.57 6,371.57 6,371.57 6,371.57 0.0M
2022-01-24 6,347.51 6,347.51 6,347.51 6,347.51 0.0M
2022-01-21 6,551.41 6,551.41 6,551.41 6,551.41 0.0M
2022-01-20 6,649.13 6,649.13 6,649.13 6,649.13 0.0M
2022-01-19 6,709.74 6,709.74 6,709.74 6,709.74 0.0M
2022-01-18 6,781.62 6,781.62 6,781.62 6,781.62 0.0M
2022-01-17 6,884.45 6,884.45 6,884.45 6,884.45 0.0M
2022-01-14 6,862.04 6,862.04 6,862.04 6,862.04 0.0M
2022-01-13 6,837.59 6,837.59 6,837.59 6,837.59 0.0M
2022-01-12 6,812.89 6,812.89 6,812.89 6,812.89 0.0M
2022-01-11 6,785.19 6,785.19 6,785.19 6,785.19 0.0M
2022-01-10 6,764.94 6,764.94 6,764.94 6,764.94 0.0M
2022-01-07 6,723.54 6,723.54 6,723.54 6,723.54 0.0M
2022-01-06 6,682.38 6,682.38 6,682.38 6,682.38 0.0M
2022-01-05 6,732.18 6,732.18 6,732.18 6,732.18 0.0M
2022-01-04 6,766.65 6,766.65 6,766.65 6,766.65 0.0M
2022-01-03 6,736.39 6,736.39 6,736.39 6,736.39 0.0M