Nifty Smallcap 250 (NISM250)

NISM250
🏛️ インド →
16,683.10
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 17,602.40 17,789.05 17,478.20 17,752.25 0.0M
2024-12-30 17,711.95 17,726.65 17,528.95 17,638.15 0.0M
2024-12-27 17,700.75 17,757.60 17,668.30 17,715.20 0.0M
2024-12-26 17,700.95 17,744.15 17,558.55 17,667.45 0.0M
2024-12-24 17,641.80 17,731.65 17,543.30 17,672.45 0.0M
2024-12-23 17,788.25 17,830.80 17,495.85 17,618.10 0.0M
2024-12-20 18,108.95 18,166.40 17,658.30 17,693.65 0.0M
2024-12-19 17,814.40 18,068.60 17,801.85 18,057.20 0.0M
2024-12-18 18,248.25 18,289.25 18,059.95 18,118.60 0.0M
2024-12-17 18,368.60 18,409.80 18,220.85 18,242.05 0.0M
2024-12-16 18,289.75 18,392.05 18,284.55 18,344.00 0.0M
2024-12-13 18,294.90 18,298.35 17,954.80 18,263.75 0.0M
2024-12-12 18,529.40 18,548.25 18,311.40 18,330.30 0.0M
2024-12-11 18,500.65 18,539.50 18,462.95 18,502.65 0.0M
2024-12-10 18,440.25 18,482.65 18,359.20 18,450.60 0.0M
2024-12-09 18,365.85 18,428.20 18,331.60 18,396.45 0.0M
2024-12-06 18,276.25 18,348.55 18,181.75 18,328.95 0.0M
2024-12-05 18,218.75 18,250.15 18,150.30 18,230.40 0.0M
2024-12-04 18,065.35 18,164.75 18,022.90 18,143.55 0.0M
2024-12-03 17,891.95 18,025.45 17,878.45 18,007.50 0.0M
2024-12-02 17,726.25 17,849.00 17,634.90 17,840.10 0.0M
2024-11-29 17,620.65 17,732.30 17,545.75 17,716.45 0.0M
2024-11-28 17,612.10 17,737.80 17,532.35 17,577.85 0.0M
2024-11-27 17,422.85 17,567.35 17,359.90 17,552.65 0.0M
2024-11-26 17,303.30 17,388.35 17,258.20 17,375.55 0.0M
2024-11-25 17,199.70 17,286.05 17,169.40 17,269.55 0.0M
2024-11-22 16,791.30 16,928.15 16,710.55 16,912.30 0.0M
2024-11-21 16,830.05 16,856.70 16,604.45 16,747.85 0.0M
2024-11-19 16,756.55 17,031.85 16,754.90 16,845.25 0.0M
2024-11-18 16,816.35 16,852.55 16,550.65 16,693.35 0.0M
2024-11-14 16,697.00 16,940.35 16,695.05 16,801.55 0.0M
2024-11-13 17,121.30 17,134.65 16,644.70 16,670.35 0.0M
2024-11-12 17,465.65 17,560.45 17,162.85 17,196.40 0.0M
2024-11-11 17,582.00 17,592.05 17,401.05 17,423.90 0.0M
2024-11-08 17,944.05 17,949.80 17,595.30 17,634.25 0.0M
2024-11-07 18,085.55 18,151.70 17,893.25 17,914.60 0.0M
2024-11-06 17,781.30 18,040.10 17,732.85 18,027.15 0.0M
2024-11-05 17,564.65 17,718.45 17,496.05 17,694.65 0.0M
2024-11-04 17,928.80 17,943.70 17,509.65 17,609.50 0.0M
2024-11-01 17,889.55 17,978.35 17,882.95 17,938.85 0.0M
2024-10-31 17,483.65 17,777.00 17,438.55 17,751.20 0.0M
2024-10-30 17,301.80 17,541.45 17,294.10 17,483.40 0.0M
2024-10-29 17,200.70 17,305.35 16,985.00 17,278.20 0.0M
2024-10-28 16,995.75 17,214.55 16,828.90 17,151.60 0.0M
2024-10-25 17,372.25 17,423.95 16,800.30 16,956.05 0.0M
2024-10-24 17,486.05 17,544.30 17,328.15 17,352.20 0.0M
2024-10-23 17,251.60 17,604.20 17,038.45 17,456.20 0.0M
2024-10-22 17,929.40 17,936.25 17,242.90 17,275.70 0.0M
2024-10-21 18,311.65 18,328.40 17,902.95 17,936.30 0.0M
2024-10-18 18,151.25 18,261.85 17,848.75 18,236.80 0.0M
2024-10-17 18,561.10 18,575.50 18,225.30 18,244.30 0.0M
2024-10-16 18,464.65 18,525.60 18,365.60 18,505.95 0.0M
2024-10-15 18,338.95 18,483.60 18,326.80 18,467.65 0.0M
2024-10-14 18,274.75 18,303.85 18,189.25 18,265.10 0.0M
2024-10-11 18,166.70 18,247.45 18,114.20 18,213.00 0.0M
2024-10-10 18,205.55 18,248.00 18,114.15 18,127.35 0.0M
2024-10-09 17,976.45 18,183.30 17,975.55 18,103.95 0.0M
2024-10-08 17,461.85 17,910.50 17,359.50 17,882.85 0.0M
2024-10-07 18,090.85 18,142.50 17,379.70 17,514.50 0.0M
2024-10-04 18,163.50 18,258.50 17,804.10 18,021.65 0.0M
2024-10-03 18,257.50 18,431.00 18,119.95 18,179.20 0.0M
2024-10-01 18,444.80 18,550.45 18,426.60 18,531.80 0.0M
2024-09-30 18,407.20 18,447.70 18,258.35 18,410.70 0.0M
2024-09-27 18,488.50 18,538.95 18,370.50 18,399.85 0.0M
2024-09-26 18,569.30 18,575.15 18,401.75 18,434.95 0.0M
2024-09-25 18,614.10 18,621.45 18,458.30 18,518.10 0.0M
2024-09-24 18,675.10 18,688.30 18,570.45 18,583.30 0.0M
2024-09-23 18,578.20 18,640.65 18,528.20 18,623.15 0.0M
2024-09-20 18,375.25 18,501.70 18,285.60 18,464.65 0.0M
2024-09-19 18,583.70 18,619.45 18,057.95 18,270.40 0.0M
2024-09-18 18,568.55 18,610.95 18,393.95 18,475.80 0.0M
2024-09-17 18,618.70 18,622.85 18,466.95 18,538.30 0.0M
2024-09-16 18,636.80 18,656.70 18,503.35 18,572.90 0.0M
2024-09-13 18,470.40 18,563.60 18,430.05 18,543.15 0.0M
2024-09-12 18,345.70 18,400.00 18,284.60 18,381.70 0.0M
2024-09-11 18,430.80 18,443.75 18,220.85 18,238.80 0.0M
2024-09-10 18,255.25 18,400.20 18,254.90 18,383.00 0.0M
2024-09-09 18,280.75 18,283.95 17,955.50 18,155.90 0.0M
2024-09-06 18,547.85 18,627.45 18,280.10 18,307.85 0.0M
2024-09-05 18,397.30 18,539.35 18,393.55 18,495.35 0.0M
2024-09-04 18,126.40 18,405.60 18,083.35 18,320.60 0.0M
2024-09-03 18,221.70 18,307.60 18,217.55 18,264.30 0.0M
2024-09-02 18,266.00 18,273.65 18,100.70 18,157.70 0.0M
2024-08-30 18,175.90 18,210.10 18,082.00 18,170.25 0.0M
2024-08-29 18,206.10 18,246.40 18,005.90 18,077.05 0.0M
2024-08-28 18,281.85 18,316.25 18,165.65 18,180.30 0.0M
2024-08-27 18,125.65 18,233.15 18,099.70 18,219.55 0.0M
2024-08-26 18,129.00 18,150.70 18,063.70 18,081.15 0.0M
2024-08-23 18,036.40 18,054.70 17,947.10 18,006.55 0.0M
2024-08-22 18,007.80 18,096.05 17,969.20 17,984.45 0.0M
2024-08-21 17,766.00 17,935.95 17,737.10 17,927.75 0.0M
2024-08-20 17,731.25 17,742.65 17,643.20 17,732.50 0.0M
2024-08-19 17,497.70 17,656.80 17,484.50 17,637.25 0.0M
2024-08-16 17,221.95 17,387.20 17,211.50 17,371.40 0.0M
2024-08-14 17,257.05 17,272.00 16,969.65 17,080.15 0.0M
2024-08-13 17,490.50 17,490.65 17,148.45 17,177.40 0.0M
2024-08-12 17,308.70 17,445.95 17,178.65 17,392.15 0.0M
2024-08-09 17,404.80 17,432.40 17,305.30 17,335.90 0.0M
2024-08-08 17,325.35 17,397.75 17,204.10 17,226.15 0.0M
2024-08-07 17,147.90 17,299.05 16,947.00 17,274.90 0.0M
2024-08-06 17,116.55 17,320.70 16,839.10 16,871.85 0.0M
2024-08-05 17,193.70 17,309.05 16,845.00 16,937.90 0.0M
2024-08-02 17,636.75 17,794.55 17,551.25 17,677.65 0.0M
2024-08-01 18,022.50 18,049.80 17,754.50 17,825.05 0.0M
2024-07-31 18,021.40 18,038.10 17,922.85 17,948.00 0.0M
2024-07-30 17,892.40 18,018.00 17,860.95 17,983.30 0.0M
2024-07-29 17,790.90 17,899.75 17,782.00 17,836.55 0.0M
2024-07-26 17,539.85 17,676.15 17,517.25 17,647.40 0.0M
2024-07-25 17,395.60 17,519.25 17,350.35 17,483.80 0.0M
2024-07-24 17,235.80 17,548.25 17,224.70 17,532.70 0.0M
2024-07-23 17,389.20 17,401.65 16,520.50 17,212.15 0.0M
2024-07-22 17,029.55 17,355.50 16,896.15 17,317.00 0.0M
2024-07-19 17,588.65 17,593.30 17,140.90 17,163.40 0.0M
2024-07-18 17,789.75 17,812.00 17,488.00 17,577.65 0.0M
2024-07-16 17,797.10 17,885.75 17,741.60 17,774.90 0.0M
2024-07-15 17,766.65 17,780.20 17,568.95 17,743.15 0.0M
2024-07-12 17,778.85 17,818.45 17,650.15 17,679.20 0.0M
2024-07-11 17,674.15 17,707.55 17,594.90 17,692.15 0.0M
2024-07-10 17,790.20 17,807.50 17,249.35 17,585.70 0.0M
2024-07-09 17,775.90 17,828.00 17,628.00 17,707.65 0.0M
2024-07-08 17,806.20 17,855.05 17,605.60 17,665.75 0.0M
2024-07-05 17,626.80 17,749.10 17,598.70 17,712.30 0.0M
2024-07-04 17,588.10 17,623.35 17,492.10 17,591.95 0.0M
2024-07-03 17,434.15 17,505.70 17,398.95 17,494.70 0.0M
2024-07-02 17,428.65 17,462.90 17,243.60 17,339.35 0.0M
2024-07-01 17,190.65 17,375.10 17,176.05 17,367.65 0.0M
2024-06-28 17,079.90 17,172.45 17,076.05 17,111.05 0.0M
2024-06-27 17,145.80 17,216.95 16,920.65 16,999.55 0.0M
2024-06-26 17,102.25 17,148.20 17,040.60 17,095.70 0.0M
2024-06-25 17,147.30 17,219.05 17,039.55 17,059.70 0.0M
2024-06-24 17,003.35 17,113.40 16,882.75 17,048.15 0.0M
2024-06-21 17,113.80 17,168.75 17,019.95 17,046.55 0.0M
2024-06-20 17,008.25 17,090.65 16,920.05 17,054.00 0.0M
2024-06-19 17,098.15 17,110.10 16,784.55 16,942.80 0.0M
2024-06-18 16,966.05 17,028.10 16,905.15 17,007.85 0.0M
2024-06-14 16,771.40 16,874.85 16,717.90 16,845.55 0.0M
2024-06-13 16,675.90 16,716.75 16,588.55 16,701.65 0.0M
2024-06-12 16,487.85 16,582.50 16,482.70 16,567.70 0.0M
2024-06-11 16,380.70 16,489.00 16,309.00 16,413.65 0.0M
2024-06-10 16,244.45 16,362.45 16,190.95 16,312.50 0.0M
2024-06-07 15,826.45 16,110.50 15,767.70 16,100.00 0.0M
2024-06-06 15,447.00 15,797.90 15,445.55 15,745.90 0.0M
2024-06-05 14,908.00 15,274.40 14,466.30 15,250.00 0.0M
2024-06-04 15,947.90 15,947.95 14,145.25 14,761.10 0.0M
2024-06-03 16,232.05 16,235.05 15,881.30 15,948.75 0.0M
2024-05-31 15,609.40 15,672.05 15,461.20 15,626.65 0.0M
2024-05-30 15,762.45 15,786.90 15,530.60 15,551.95 0.0M
2024-05-29 15,732.40 15,838.25 15,657.10 15,786.20 0.0M
2024-05-28 15,983.20 15,995.75 15,710.70 15,773.05 0.0M
2024-05-27 15,951.20 16,002.25 15,824.35 15,935.55 0.0M
2024-05-24 15,906.75 15,978.05 15,848.20 15,865.65 0.0M
2024-05-23 15,905.10 15,941.30 15,842.95 15,885.85 0.0M
2024-05-22 15,938.60 15,950.05 15,705.95 15,847.05 0.0M
2024-05-21 15,969.35 15,972.85 15,786.70 15,867.75 0.0M
2024-05-18 15,935.50 15,935.50 15,935.50 15,935.50 0.0M
2024-05-17 15,626.00 15,804.10 15,614.30 15,792.90 0.0M
2024-05-16 15,511.95 15,566.10 15,487.15 15,545.75 0.0M
2024-05-15 15,387.80 15,483.75 15,375.50 15,431.20 0.0M
2024-05-14 15,124.10 15,328.20 15,122.55 15,315.45 0.0M
2024-05-13 15,130.85 15,156.90 14,780.40 15,050.75 0.0M
2024-05-10 15,059.00 15,124.30 14,825.10 15,104.90 0.0M
2024-05-09 15,444.10 15,473.55 14,977.25 15,006.35 0.0M
2024-05-08 15,314.60 15,486.65 15,218.50 15,414.90 0.0M
2024-05-07 15,650.00 15,654.30 15,236.70 15,339.25 0.0M
2024-05-06 15,893.60 15,901.35 15,541.70 15,617.15 0.0M
2024-05-03 15,939.40 15,944.70 15,684.45 15,793.30 0.0M
2024-05-02 15,891.25 15,906.90 15,819.55 15,848.40 0.0M
2024-04-30 15,908.25 15,923.20 15,822.00 15,833.40 0.0M
2024-04-29 15,918.75 15,929.50 15,804.80 15,824.55 0.0M
2024-04-26 15,809.00 15,876.90 15,763.10 15,814.50 0.0M
2024-04-25 15,635.55 15,755.25 15,614.10 15,739.15 0.0M
2024-04-24 15,584.70 15,651.45 15,571.75 15,609.20 0.0M
2024-04-23 15,437.70 15,497.55 15,411.85 15,486.00 0.0M
2024-04-22 15,282.50 15,356.95 15,254.00 15,338.00 0.0M
2024-04-19 15,026.70 15,216.90 14,860.60 15,162.20 0.0M
2024-04-18 15,271.70 15,369.90 15,149.80 15,180.60 0.0M
2024-04-16 14,995.90 15,255.65 14,971.05 15,183.70 0.0M
2024-04-15 15,006.15 15,201.75 14,792.10 15,086.65 0.0M
2024-04-12 15,381.20 15,455.70 15,302.95 15,322.15 0.0M
2024-04-10 15,349.40 15,403.65 15,264.90 15,384.50 0.0M
2024-04-09 15,376.55 15,398.00 15,215.25 15,293.40 0.0M
2024-04-08 15,354.60 15,373.95 15,267.00 15,286.55 0.0M
2024-04-05 15,169.60 15,268.55 15,121.50 15,248.20 0.0M
2024-04-04 15,189.95 15,223.05 15,086.60 15,159.25 0.0M
2024-04-03 14,916.75 15,076.25 14,893.20 15,065.35 0.0M
2024-04-02 14,823.45 14,923.05 14,775.35 14,908.30 0.0M
2024-04-01 14,458.45 14,776.05 14,456.55 14,762.15 0.0M
2024-03-28 14,377.90 14,407.40 14,313.65 14,330.50 0.0M
2024-03-27 14,218.95 14,362.80 14,213.65 14,283.60 0.0M
2024-03-26 14,166.80 14,223.45 14,045.10 14,167.85 0.0M
2024-03-22 14,049.80 14,192.65 14,024.75 14,161.40 0.0M
2024-03-21 13,868.45 14,060.05 13,867.80 14,047.30 0.0M
2024-03-20 13,764.15 13,811.30 13,558.70 13,733.55 0.0M
2024-03-19 13,887.75 13,916.25 13,700.40 13,718.40 0.0M
2024-03-18 13,931.05 14,010.90 13,807.95 13,882.25 0.0M
2024-03-15 13,886.70 14,015.30 13,687.10 13,922.35 0.0M
2024-03-14 13,380.50 13,905.50 13,284.30 13,892.70 0.0M
2024-03-13 14,220.80 14,274.75 13,412.20 13,473.20 0.0M
2024-03-12 14,522.90 14,525.95 14,152.30 14,208.65 0.0M
2024-03-11 14,863.45 14,873.00 14,481.60 14,507.15 0.0M
2024-03-07 14,725.50 14,828.65 14,705.20 14,803.20 0.0M
2024-03-06 14,944.85 14,945.30 14,521.25 14,684.20 0.0M
2024-03-05 15,070.80 15,089.05 14,964.45 14,979.60 0.0M
2024-03-04 15,212.15 15,235.05 15,056.35 15,077.10 0.0M
2024-03-02 15,140.05 15,189.20 15,128.60 15,168.15 0.0M
2024-03-01 15,057.55 15,104.20 15,028.95 15,061.35 0.0M
2024-02-29 14,888.35 15,015.20 14,691.45 14,965.05 0.0M
2024-02-28 15,233.55 15,249.65 14,842.20 14,895.25 0.0M
2024-02-27 15,183.30 15,239.60 15,136.45 15,181.95 0.0M
2024-02-26 15,213.20 15,243.50 15,126.55 15,143.40 0.0M
2024-02-23 15,168.10 15,197.80 15,106.00 15,169.50 0.0M
2024-02-22 15,067.80 15,095.55 14,849.00 15,083.55 0.0M
2024-02-21 15,164.45 15,199.05 14,960.50 14,992.15 0.0M
2024-02-20 15,224.90 15,256.85 15,087.30 15,110.70 0.0M
2024-02-19 15,188.70 15,220.10 15,151.40 15,171.00 0.0M
2024-02-16 15,084.35 15,151.75 15,079.35 15,098.90 0.0M
2024-02-15 14,922.45 15,022.30 14,918.85 15,002.05 0.0M
2024-02-14 14,480.30 14,844.00 14,427.90 14,829.25 0.0M
2024-02-13 14,572.95 14,655.10 14,253.00 14,641.05 0.0M
2024-02-12 15,165.30 15,170.95 14,543.95 14,589.05 0.0M
2024-02-09 15,375.25 15,379.70 14,902.30 15,128.35 0.0M
2024-02-08 15,474.45 15,485.70 15,310.75 15,323.00 0.0M
2024-02-07 15,423.10 15,489.50 15,321.05 15,390.45 0.0M
2024-02-06 15,261.60 15,340.65 15,169.80 15,310.15 0.0M
2024-02-05 15,256.20 15,329.00 15,087.20 15,168.40 0.0M
2024-02-02 15,193.35 15,277.65 15,148.50 15,175.90 0.0M
2024-02-01 15,147.10 15,165.80 14,947.95 15,084.20 0.0M
2024-01-31 14,823.00 15,076.15 14,818.10 15,063.50 0.0M
2024-01-30 14,817.35 14,867.45 14,734.75 14,749.95 0.0M
2024-01-29 14,634.95 14,747.30 14,632.55 14,730.25 0.0M
2024-01-25 14,523.90 14,565.55 14,447.00 14,543.80 0.0M
2024-01-24 14,246.95 14,479.50 14,073.15 14,467.35 0.0M
2024-01-23 14,716.95 14,739.90 14,156.60 14,217.35 0.0M
2024-01-20 14,620.80 14,661.60 14,581.60 14,614.55 0.0M
2024-01-19 14,510.50 14,603.90 14,505.50 14,548.55 0.0M
2024-01-18 14,386.30 14,455.60 14,042.70 14,394.95 0.0M
2024-01-17 14,432.05 14,556.35 14,337.35 14,396.60 0.0M
2024-01-16 14,627.15 14,658.20 14,406.90 14,549.05 0.0M
2024-01-15 14,645.25 14,676.05 14,509.70 14,589.00 0.0M
2024-01-12 14,580.75 14,601.30 14,540.80 14,552.75 0.0M
2024-01-11 14,442.25 14,517.65 14,440.20 14,498.55 0.0M
2024-01-10 14,383.65 14,410.70 14,285.90 14,379.85 0.0M
2024-01-09 14,403.35 14,448.75 14,336.50 14,350.90 0.0M
2024-01-08 14,445.30 14,456.30 14,288.15 14,298.20 0.0M
2024-01-05 14,362.75 14,402.60 14,256.55 14,382.40 0.0M
2024-01-04 14,209.25 14,297.75 14,207.75 14,286.30 0.0M
2024-01-03 14,142.45 14,170.25 14,072.20 14,141.00 0.0M
2024-01-02 14,173.30 14,212.60 13,960.30 14,124.25 0.0M
2024-01-01 14,081.90 14,167.95 14,074.70 14,129.70 0.0M