NIFTY Smallcap 100 (NIFSMCP100)

NIFSMCP100
🏛️ インド →
17,548.65
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 15,114.95 15,165.00 15,019.80 15,143.65 81,373.1M
2023-12-28 15,006.75 15,062.70 14,965.15 15,051.25 111,741.7M
2023-12-27 14,953.10 14,989.90 14,821.90 14,933.35 90,034.0M
2023-12-26 14,904.15 14,914.15 14,822.25 14,866.45 77,914.3M
2023-12-22 14,786.10 14,905.05 14,713.45 14,846.05 86,941.7M
2023-12-21 14,231.40 14,711.75 14,091.45 14,687.95 95,763.0M
2023-12-20 15,033.30 15,090.25 14,349.60 14,407.85 124,791.2M
2023-12-19 15,029.00 15,046.25 14,891.85 14,951.20 102,385.4M
2023-12-18 14,940.55 15,016.05 14,813.90 14,968.75 118,386.3M
2023-12-15 14,873.00 14,913.40 14,814.70 14,885.80 135,683.6M
2023-12-14 14,785.40 14,856.55 14,771.20 14,780.90 101,184.6M
2023-12-13 14,593.20 14,668.55 14,528.75 14,656.55 93,106.9M
2023-12-12 14,606.45 14,633.05 14,493.35 14,529.45 75,505.1M
2023-12-11 14,470.25 14,544.20 14,465.75 14,525.65 73,711.1M
2023-12-08 14,612.10 14,619.50 14,321.55 14,403.95 94,193.4M
2023-12-07 14,537.20 14,592.25 14,426.90 14,562.00 92,665.2M
2023-12-06 14,502.25 14,523.75 14,414.50 14,507.90 93,089.9M
2023-12-05 14,500.25 14,547.15 14,335.75 14,453.55 86,068.0M
2023-12-04 14,495.85 14,514.90 14,360.95 14,437.70 92,763.3M
2023-12-01 14,252.15 14,305.10 14,223.20 14,239.30 94,489.7M
2023-11-30 14,062.95 14,202.20 13,977.80 14,171.35 131,903.7M
2023-11-29 13,955.95 14,036.30 13,901.95 14,012.00 74,204.5M
2023-11-28 13,922.45 13,946.00 13,838.80 13,868.90 70,445.4M
2023-11-24 13,845.15 13,905.35 13,811.65 13,827.50 65,164.7M
2023-11-23 13,697.80 13,826.30 13,696.45 13,785.50 57,378.7M
2023-11-22 13,854.50 13,870.55 13,656.05 13,689.95 63,983.7M
2023-11-21 13,954.90 13,989.10 13,837.75 13,857.80 71,215.7M
2023-11-20 13,933.60 13,970.20 13,830.50 13,872.80 72,130.0M
2023-11-17 13,862.15 13,957.00 13,821.40 13,881.85 92,269.6M
2023-11-16 13,810.45 13,912.25 13,772.00 13,869.05 77,489.5M
2023-11-15 13,781.50 13,808.45 13,725.25 13,789.25 91,266.5M
2023-11-13 13,520.25 13,629.10 13,444.85 13,610.00 69,490.8M
2023-11-12 13,508.80 13,560.05 13,504.35 13,517.70 0.0M
2023-11-10 13,293.90 13,382.75 13,250.85 13,365.20 62,648.1M
2023-11-09 13,388.95 13,398.90 13,292.00 13,303.15 71,437.9M
2023-11-08 13,313.45 13,401.95 13,307.45 13,335.15 69,757.8M
2023-11-07 13,178.40 13,250.40 13,109.45 13,242.70 64,696.0M
2023-11-06 13,092.55 13,158.95 13,068.80 13,144.65 57,209.7M
2023-11-03 12,910.20 12,983.85 12,907.45 12,965.05 64,017.5M
2023-11-02 12,754.65 12,826.90 12,735.85 12,809.90 54,550.1M
2023-11-01 12,689.15 12,746.40 12,627.05 12,640.75 64,304.0M
2023-10-31 12,721.40 12,755.75 12,634.70 12,649.90 64,916.0M
2023-10-30 12,715.15 12,719.15 12,560.45 12,657.80 66,858.6M
2023-10-27 12,512.10 12,672.05 12,510.95 12,639.30 69,966.6M
2023-10-26 12,388.50 12,421.65 12,048.75 12,390.70 74,355.6M
2023-10-25 12,554.85 12,645.85 12,266.00 12,433.50 78,592.3M
2023-10-23 12,990.30 13,019.95 12,424.35 12,463.90 87,697.4M
2023-10-20 13,043.10 13,086.00 12,883.70 12,927.40 97,737.4M
2023-10-19 12,989.25 13,055.00 12,922.15 13,030.60 62,900.5M
2023-10-18 13,112.00 13,148.30 12,999.40 13,010.45 73,063.8M
2023-10-17 13,057.00 13,078.00 13,020.20 13,054.95 59,704.0M
2023-10-16 12,939.45 12,984.85 12,894.05 12,941.65 72,482.7M
2023-10-13 12,931.65 12,991.75 12,884.30 12,894.05 65,628.8M
2023-10-12 12,926.90 12,968.30 12,917.65 12,950.95 73,959.1M
2023-10-11 12,837.45 12,922.85 12,835.75 12,867.05 69,764.8M
2023-10-10 12,661.70 12,768.95 12,661.40 12,760.25 57,586.5M
2023-10-09 12,683.70 12,721.90 12,567.45 12,609.00 69,063.8M
2023-10-06 12,772.80 12,849.65 12,731.50 12,837.10 74,533.5M
2023-10-05 12,747.45 12,792.40 12,681.95 12,735.25 66,230.4M
2023-10-04 12,795.50 12,795.50 12,577.80 12,656.00 94,469.4M
2023-10-03 12,763.55 12,837.20 12,718.95 12,816.20 79,242.4M
2023-09-29 12,672.80 12,790.10 12,655.30 12,748.50 75,239.5M
2023-09-28 12,731.60 12,794.80 12,597.35 12,623.75 91,640.2M
2023-09-27 12,569.45 12,685.65 12,554.00 12,675.50 58,859.8M
2023-09-26 12,510.15 12,596.50 12,503.40 12,552.15 58,410.2M
2023-09-25 12,523.70 12,543.65 12,443.75 12,481.55 76,630.6M
2023-09-22 12,476.20 12,532.70 12,333.85 12,476.25 70,656.2M
2023-09-21 12,605.15 12,658.00 12,414.40 12,444.45 71,275.3M
2023-09-20 12,707.95 12,744.05 12,539.85 12,613.05 64,342.9M
2023-09-18 12,833.55 12,851.20 12,705.05 12,725.20 93,025.1M
2023-09-15 12,811.20 12,859.35 12,748.70 12,793.75 87,660.1M
2023-09-14 12,662.25 12,768.60 12,659.10 12,741.95 89,194.2M
2023-09-13 12,462.75 12,613.60 12,296.85 12,576.65 96,918.9M
2023-09-12 13,063.55 13,079.20 12,414.20 12,450.20 119,358.3M
2023-09-11 12,935.50 13,006.35 12,929.45 12,982.25 117,467.3M
2023-09-08 12,814.15 12,843.10 12,734.15 12,812.30 94,335.2M
2023-09-07 12,722.05 12,773.35 12,674.90 12,734.15 68,756.9M
2023-09-06 12,707.00 12,721.45 12,621.05 12,674.90 80,651.7M
2023-09-05 12,641.30 12,701.05 12,550.75 12,656.25 107,267.4M
2023-09-04 12,468.15 12,595.50 12,386.45 12,550.75 112,210.4M
2023-09-01 12,291.35 12,400.05 12,268.20 12,386.45 93,041.7M
2023-08-31 12,206.55 12,264.55 12,172.05 12,243.65 107,951.5M
2023-08-30 12,109.55 12,184.00 12,104.80 12,145.40 65,027.8M
2023-08-29 12,008.20 12,040.65 12,003.70 12,021.65 70,510.9M
2023-08-28 11,927.75 11,976.65 11,892.40 11,957.10 71,148.3M
2023-08-25 11,895.60 11,954.80 11,786.45 11,869.45 56,031.8M
2023-08-24 12,035.90 12,054.90 11,904.95 11,918.20 58,976.6M
2023-08-23 11,886.20 11,981.25 11,885.35 11,960.20 62,147.3M
2023-08-22 11,798.70 11,861.20 11,797.55 11,852.50 49,791.3M
2023-08-21 11,746.00 11,768.85 11,696.60 11,756.80 48,454.8M
2023-08-18 11,740.25 11,778.50 11,657.90 11,683.35 51,204.6M
2023-08-17 11,752.90 11,811.15 11,731.65 11,745.30 54,275.2M
2023-08-16 11,651.70 11,739.85 11,618.25 11,728.50 479.0M
2023-08-14 11,727.55 11,728.30 11,516.20 11,662.40 54,800.7M
2023-08-11 11,818.65 11,836.35 11,734.55 11,748.35 67,565.5M
2023-08-10 11,848.00 11,869.50 11,745.35 11,769.95 55,149.9M
2023-08-09 11,790.40 11,839.90 11,765.40 11,825.15 54,545.4M
2023-08-08 11,770.00 11,779.60 11,664.20 11,755.95 56,560.6M
2023-08-07 11,782.05 11,798.35 11,710.40 11,724.30 58,654.0M
2023-08-04 11,675.00 11,765.10 11,669.20 11,698.05 73,114.1M
2023-08-03 11,581.15 11,650.65 11,521.60 11,609.85 61,476.0M
2023-08-02 11,785.10 11,791.55 11,496.20 11,596.05 94,615.3M
2023-08-01 11,750.10 11,805.45 11,746.05 11,782.80 72,321.6M
2023-07-31 11,651.00 11,712.90 11,639.00 11,702.85 83,320.1M
2023-07-28 11,610.15 11,636.50 11,560.00 11,600.30 79,409.5M
2023-07-27 11,614.40 11,663.30 11,558.15 11,578.75 78,493.4M
2023-07-26 11,576.20 11,607.55 11,558.15 11,578.95 71,640.5M
2023-07-25 11,627.90 11,648.05 11,544.55 11,558.90 61,055.4M
2023-07-24 11,585.70 11,625.25 11,548.20 11,571.90 80,434.1M
2023-07-21 11,442.80 11,542.65 11,415.60 11,529.70 78,479.7M
2023-07-20 11,431.60 11,475.05 11,406.65 11,447.15 61,044.5M
2023-07-19 11,353.90 11,419.30 11,351.90 11,404.95 61,939.2M
2023-07-18 11,465.65 11,483.10 11,262.70 11,317.20 75,856.3M
2023-07-17 11,389.55 11,464.20 11,387.05 11,424.10 79,865.3M
2023-07-14 11,219.10 11,333.45 11,213.35 11,323.90 70,326.4M
2023-07-13 11,333.75 11,355.30 11,135.20 11,165.85 67,647.2M
2023-07-12 11,246.60 11,321.05 11,243.95 11,278.70 72,536.5M
2023-07-11 11,090.15 11,204.85 11,087.90 11,193.95 57,386.6M
2023-07-10 11,165.10 11,172.25 11,042.50 11,054.15 37,810.7M
2023-07-07 11,174.55 11,216.00 11,077.85 11,118.60 66,730.7M
2023-07-06 11,091.85 11,175.15 11,083.60 11,167.40 59,578.1M
2023-07-05 11,011.55 11,087.60 10,995.70 11,078.25 55,774.9M
2023-07-04 11,036.35 11,054.20 10,936.75 10,997.20 64,908.7M
2023-07-03 10,909.55 10,986.50 10,909.25 10,970.25 51,761.8M
2023-06-30 10,817.95 10,851.25 10,817.55 10,837.10 55,821.2M
2023-06-28 10,801.75 10,832.50 10,777.45 10,791.35 43,384.1M
2023-06-27 10,733.30 10,780.00 10,727.85 10,753.75 41,988.7M
2023-06-26 10,635.60 10,699.00 10,592.20 10,689.85 32,214.5M
2023-06-23 10,757.50 10,759.55 10,582.65 10,624.10 38,829.3M
2023-06-22 10,863.60 10,896.15 10,718.05 10,750.10 46,774.5M
2023-06-21 10,874.15 10,908.95 10,816.05 10,832.05 54,649.2M
2023-06-20 10,779.70 10,834.50 10,738.60 10,824.80 50,211.8M
2023-06-19 10,793.45 10,824.70 10,749.60 10,769.15 47,999.4M
2023-06-16 10,694.05 10,783.95 10,688.30 10,740.50 52,576.2M
2023-06-15 10,651.45 10,693.25 10,620.00 10,636.60 52,418.1M
2023-06-14 10,647.00 10,654.80 10,612.75 10,620.35 67,278.1M
2023-06-13 10,582.95 10,621.30 10,568.15 10,607.20 44,533.6M
2023-06-12 10,488.95 10,541.70 10,452.65 10,533.70 38,904.9M
2023-06-09 10,481.35 10,489.40 10,419.15 10,442.85 39,567.8M
2023-06-08 10,582.05 10,587.45 10,442.35 10,455.30 41,733.1M
2023-06-07 10,460.20 10,561.55 10,459.10 10,555.55 61,430.8M
2023-06-06 10,388.15 10,421.90 10,338.00 10,415.25 44,330.2M
2023-06-05 10,379.45 10,407.55 10,349.15 10,359.05 43,064.6M
2023-06-02 10,323.35 10,365.45 10,308.65 10,321.60 62,058.7M
2023-06-01 10,199.00 10,290.45 10,193.75 10,269.85 54,750.9M
2023-05-31 10,057.95 10,181.05 10,045.70 10,166.10 61,430.4M
2023-05-30 10,054.65 10,076.20 10,032.35 10,062.30 39,799.1M
2023-05-29 10,052.60 10,068.00 10,014.35 10,040.60 41,028.3M
2023-05-26 9,985.15 10,024.20 9,967.65 10,010.80 39,839.5M
2023-05-25 9,959.40 9,989.15 9,938.25 9,957.95 33,510.7M
2023-05-24 9,936.25 10,002.30 9,908.35 9,949.40 33,196.4M
2023-05-23 9,971.80 10,018.40 9,938.60 9,948.25 38,707.3M
2023-05-22 9,863.90 9,954.50 9,820.10 9,946.35 40,256.7M
2023-05-19 9,920.15 9,925.55 9,790.70 9,891.70 42,258.9M
2023-05-18 9,987.95 10,009.15 9,869.20 9,890.00 45,894.8M
2023-05-17 9,909.95 9,957.40 9,880.40 9,937.50 53,016.4M
2023-05-16 9,923.00 9,953.95 9,873.05 9,885.45 47,524.8M
2023-05-15 9,829.05 9,897.15 9,765.30 9,887.05 46,991.5M
2023-05-12 9,892.65 9,904.90 9,792.65 9,807.35 41,520.3M
2023-05-11 9,871.75 9,914.95 9,864.75 9,881.10 36,872.3M
2023-05-10 9,836.00 9,856.65 9,769.75 9,829.20 36,584.2M
2023-05-09 9,876.40 9,919.45 9,802.75 9,815.45 51,855.6M
2023-05-08 9,780.05 9,834.20 9,746.90 9,820.75 34,547.8M
2023-05-05 9,807.30 9,833.10 9,717.80 9,729.75 43,134.9M
2023-05-04 9,757.40 9,821.30 9,750.25 9,809.80 56,128.7M
2023-05-03 9,737.25 9,782.80 9,716.40 9,732.55 53,414.0M
2023-05-02 9,719.85 9,776.95 9,709.90 9,739.10 55,590.8M
2023-04-28 9,644.60 9,683.80 9,635.30 9,672.55 45,825.0M
2023-04-27 9,537.60 9,603.25 9,532.40 9,592.50 46,818.0M
2023-04-26 9,480.40 9,525.25 9,475.45 9,516.30 82,423.0M
2023-04-25 9,445.80 9,503.40 9,425.90 9,472.85 52,757.2M
2023-04-24 9,392.25 9,440.95 9,362.00 9,424.95 36,137.8M
2023-04-21 9,435.65 9,440.50 9,326.75 9,369.40 32,237.3M
2023-04-20 9,415.30 9,429.50 9,383.45 9,400.90 41,776.9M
2023-04-19 9,413.60 9,444.70 9,375.75 9,386.80 27,517.3M
2023-04-18 9,385.75 9,419.40 9,363.85 9,396.00 34,885.8M
2023-04-17 9,327.05 9,374.75 9,286.80 9,368.50 31,150.3M
2023-04-13 9,320.25 9,358.05 9,294.95 9,337.30 30,105.8M
2023-04-12 9,286.75 9,332.80 9,270.25 9,310.75 33,659.9M
2023-04-11 9,258.25 9,286.60 9,238.80 9,261.55 31,095.1M
2023-04-10 9,235.70 9,242.45 9,188.40 9,223.70 30,386.7M
2023-04-06 9,141.45 9,210.05 9,112.25 9,198.35 26,400.9M
2023-04-05 9,084.95 9,136.95 9,074.95 9,126.85 41,773.0M
2023-04-03 9,044.95 9,093.60 9,026.65 9,061.60 41,832.0M
2023-03-31 8,904.65 9,023.35 8,903.30 8,994.75 41,910.5M
2023-03-29 8,708.55 8,867.95 8,706.65 8,852.10 34,953.2M
2023-03-28 8,786.90 8,801.55 8,682.00 8,701.40 32,113.1M
2023-03-27 8,928.55 8,945.75 8,759.15 8,781.65 23,763.0M
2023-03-24 9,074.05 9,099.85 8,903.55 8,923.90 28,334.9M
2023-03-23 9,091.70 9,125.60 9,063.80 9,075.50 28,349.7M
2023-03-22 9,091.15 9,148.70 9,087.40 9,114.40 23,417.3M
2023-03-21 9,052.40 9,084.50 9,040.20 9,065.00 28,287.0M
2023-03-20 9,052.85 9,122.10 8,948.65 9,005.85 32,158.5M
2023-03-17 9,095.35 9,135.85 9,062.45 9,094.60 37,945.3M
2023-03-16 9,066.50 9,070.60 8,925.15 9,032.55 27,635.5M
2023-03-15 9,115.65 9,160.65 9,062.00 9,080.15 27,933.0M
2023-03-14 9,123.15 9,141.95 9,007.00 9,043.15 27,974.6M
2023-03-13 9,308.70 9,333.10 9,091.00 9,118.50 28,374.1M
2023-03-10 9,350.10 9,360.85 9,282.15 9,326.95 24,780.5M
2023-03-09 9,485.70 9,511.45 9,395.50 9,410.90 27,520.8M
2023-03-08 9,409.60 9,478.10 9,364.25 9,462.15 31,795.0M
2023-03-06 9,392.15 9,484.65 9,386.75 9,442.10 32,222.5M
2023-03-03 9,296.80 9,366.10 9,295.55 9,337.35 28,306.8M
2023-03-02 9,282.05 9,306.00 9,250.25 9,262.50 29,355.5M
2023-03-01 9,162.05 9,286.20 9,153.25 9,278.00 28,478.6M
2023-02-28 9,146.25 9,176.65 9,117.60 9,155.60 24,117.6M
2023-02-27 9,215.20 9,216.50 9,053.20 9,118.25 25,345.7M
2023-02-24 9,278.60 9,314.95 9,208.25 9,221.80 23,388.6M
2023-02-23 9,265.25 9,276.80 9,158.35 9,237.65 31,036.7M
2023-02-22 9,321.55 9,342.65 9,219.90 9,244.80 28,373.1M
2023-02-21 9,404.95 9,413.00 9,338.80 9,351.45 25,068.9M
2023-02-20 9,444.55 9,455.75 9,356.45 9,385.20 31,931.7M
2023-02-17 9,445.40 9,496.25 9,402.55 9,417.55 31,334.9M
2023-02-16 9,411.20 9,496.00 9,410.45 9,471.50 31,975.8M
2023-02-15 9,320.00 9,387.20 9,315.45 9,378.85 25,105.1M
2023-02-14 9,389.90 9,409.50 9,316.30 9,350.70 28,142.9M
2023-02-13 9,535.10 9,538.00 9,375.45 9,388.05 28,464.1M
2023-02-10 9,453.95 9,549.90 9,450.80 9,526.40 26,281.0M
2023-02-09 9,487.40 9,491.05 9,433.90 9,475.05 25,433.1M
2023-02-08 9,413.75 9,487.40 9,385.30 9,478.90 28,039.0M
2023-02-07 9,491.80 9,495.00 9,371.60 9,399.65 24,907.0M
2023-02-06 9,436.05 9,504.85 9,430.70 9,466.40 27,762.3M
2023-02-03 9,473.40 9,507.10 9,311.30 9,415.55 31,569.9M
2023-02-02 9,342.80 9,522.70 9,328.05 9,448.30 38,262.4M
2023-02-01 9,567.05 9,651.65 9,262.45 9,392.75 43,061.6M
2023-01-31 9,265.30 9,526.25 9,233.60 9,501.75 37,035.4M
2023-01-30 9,242.95 9,351.40 9,185.95 9,233.00 29,417.1M
2023-01-27 9,442.55 9,482.80 9,155.25 9,242.70 32,543.8M
2023-01-25 9,523.85 9,532.85 9,397.50 9,420.95 27,069.5M
2023-01-24 9,589.05 9,606.10 9,516.15 9,531.10 37,610.9M
2023-01-23 9,603.75 9,611.80 9,551.30 9,566.50 25,204.1M
2023-01-20 9,645.90 9,651.85 9,555.55 9,569.10 25,686.3M
2023-01-19 9,643.00 9,663.90 9,609.25 9,623.60 23,277.9M
2023-01-18 9,680.25 9,706.30 9,658.45 9,670.85 29,523.3M
2023-01-17 9,677.00 9,688.75 9,616.05 9,665.00 33,670.9M
2023-01-16 9,705.45 9,739.35 9,658.30 9,668.95 36,486.5M
2023-01-13 9,669.55 9,689.05 9,626.35 9,675.70 32,861.2M
2023-01-12 9,679.00 9,704.10 9,596.85 9,647.65 29,286.6M
2023-01-11 9,685.95 9,716.35 9,637.40 9,647.70 27,456.1M
2023-01-10 9,727.85 9,734.45 9,621.75 9,652.25 26,846.8M
2023-01-09 9,720.35 9,765.35 9,682.40 9,709.50 32,670.4M
2023-01-06 9,746.75 9,753.25 9,616.30 9,656.05 31,861.5M
2023-01-05 9,763.55 9,778.70 9,653.40 9,735.25 33,448.9M
2023-01-04 9,843.05 9,854.70 9,687.75 9,731.90 39,912.3M
2023-01-03 9,822.55 9,848.30 9,795.55 9,825.35 39,041.9M
2023-01-02 9,756.05 9,807.25 9,704.35 9,798.60 42,563.2M