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
2025-09-26 17,006.95 17,023.05 16,660.10 16,683.10 0.0M
2025-09-25 17,169.95 17,234.45 17,033.85 17,048.60 0.0M
2025-09-24 17,267.75 17,308.40 17,146.10 17,162.10 0.0M
2025-09-23 17,380.55 17,393.30 17,216.25 17,256.25 0.0M
2025-09-22 17,502.95 17,539.10 17,322.00 17,345.90 0.0M
2025-09-19 17,501.30 17,522.25 17,442.25 17,505.90 0.0M
2025-09-18 17,528.65 17,529.55 17,428.30 17,481.65 0.0M
2025-09-17 17,441.20 17,503.95 17,407.45 17,470.75 0.0M
2025-09-16 17,303.35 17,392.95 17,246.25 17,382.20 0.0M
2025-09-15 17,184.65 17,269.30 17,152.25 17,254.25 0.0M
2025-09-12 17,145.75 17,182.40 17,070.45 17,144.85 0.0M
2025-09-11 17,127.95 17,180.20 17,080.90 17,090.50 0.0M
2025-09-10 17,052.15 17,153.70 17,052.15 17,092.25 0.0M
2025-09-09 16,980.60 16,999.15 16,896.30 16,979.75 0.0M
2025-09-08 16,958.60 17,009.15 16,876.25 16,935.15 0.0M
2025-09-05 16,902.15 17,008.90 16,835.85 16,904.25 0.0M
2025-09-04 17,150.90 17,160.10 16,845.25 16,864.70 0.0M
2025-09-03 16,873.55 16,996.45 16,829.05 16,979.05 0.0M
2025-09-02 16,808.90 16,923.10 16,743.80 16,837.85 0.0M
2025-09-01 16,545.85 16,755.35 16,541.35 16,738.35 0.0M
2025-08-29 16,568.10 16,662.30 16,487.70 16,506.15 0.0M
2025-08-28 16,721.30 16,724.95 16,527.60 16,559.65 0.0M
2025-08-26 17,036.15 17,047.60 16,712.15 16,743.95 0.0M
2025-08-25 17,102.30 17,153.20 17,042.60 17,060.90 0.0M
2025-08-22 17,084.75 17,120.05 16,998.70 17,050.35 0.0M
2025-08-21 17,123.40 17,186.80 17,063.95 17,077.70 0.0M
2025-08-20 17,035.40 17,079.10 16,956.05 17,064.50 0.0M
2025-08-19 16,920.15 17,014.20 16,856.45 17,006.45 0.0M
2025-08-18 16,857.50 16,913.55 16,766.65 16,878.70 0.0M
2025-08-14 16,764.55 16,817.05 16,638.20 16,656.75 0.0M
2025-08-13 16,679.20 16,754.40 16,660.85 16,727.90 0.0M
2025-08-12 16,646.00 16,685.75 16,598.50 16,621.20 0.0M
2025-08-11 16,535.25 16,639.90 16,443.75 16,617.00 0.0M
2025-08-08 16,770.70 16,785.85 16,500.00 16,541.90 0.0M
2025-08-07 16,675.35 16,777.70 16,523.65 16,753.20 0.0M
2025-08-06 16,974.50 17,013.30 16,689.75 16,770.10 0.0M
2025-08-05 17,056.40 17,123.35 16,937.10 16,974.45 0.0M
2025-08-04 16,907.05 17,041.20 16,808.35 17,028.65 0.0M
2025-08-01 17,143.40 17,178.90 16,840.55 16,863.25 0.0M
2025-07-31 17,093.90 17,284.25 17,018.05 17,144.25 0.0M
2025-07-30 17,356.80 17,442.60 17,285.15 17,301.05 0.0M
2025-07-29 17,132.05 17,337.90 17,061.30 17,319.05 0.0M
2025-07-28 17,337.70 17,450.60 17,138.70 17,163.20 0.0M
2025-07-25 17,703.20 17,703.85 17,352.50 17,379.95 0.0M
2025-07-24 17,877.95 17,906.15 17,720.70 17,734.70 0.0M
2025-07-23 17,869.60 17,877.45 17,745.05 17,852.90 0.0M
2025-07-22 17,957.55 17,998.50 17,818.80 17,829.25 0.0M
2025-07-21 17,918.05 17,928.05 17,778.85 17,890.20 0.0M
2025-07-18 18,055.95 18,070.20 17,870.85 17,909.25 0.0M
2025-07-17 18,037.65 18,077.35 18,008.10 18,032.30 0.0M
2025-07-16 17,964.15 18,033.05 17,931.15 17,983.50 0.0M
2025-07-15 17,848.30 17,983.65 17,847.45 17,952.15 0.0M
2025-07-14 17,655.60 17,816.90 17,561.20 17,808.65 0.0M
2025-07-11 17,747.15 17,811.35 17,609.50 17,645.45 0.0M
2025-07-10 17,833.70 17,859.60 17,705.90 17,770.65 0.0M
2025-07-09 17,708.10 17,800.40 17,687.60 17,782.45 0.0M
2025-07-08 17,739.10 17,819.30 17,559.10 17,684.80 0.0M
2025-07-07 17,761.05 17,799.30 17,668.30 17,726.35 0.0M
2025-07-04 17,784.05 17,809.20 17,683.55 17,762.20 0.0M
2025-07-03 17,721.35 17,779.90 17,666.10 17,758.05 0.0M
2025-07-02 17,803.35 17,807.40 17,623.05 17,693.10 0.0M
2025-07-01 17,849.95 17,855.10 17,695.10 17,762.00 0.0M
2025-06-30 17,719.05 17,814.30 17,703.65 17,797.80 0.0M
2025-06-27 17,579.35 17,662.65 17,543.95 17,642.30 0.0M
2025-06-26 17,526.50 17,546.65 17,393.25 17,500.50 0.0M
2025-06-25 17,272.35 17,464.70 17,261.75 17,455.60 0.0M
2025-06-24 17,216.15 17,253.75 17,129.80 17,180.30 0.0M
2025-06-23 16,799.10 17,058.65 16,796.90 17,048.00 0.0M
2025-06-20 16,809.80 16,962.35 16,733.65 16,916.95 0.0M
2025-06-19 17,144.60 17,209.25 16,772.95 16,813.05 0.0M
2025-06-18 17,169.80 17,274.90 17,044.35 17,143.60 0.0M
2025-06-17 17,328.35 17,371.10 17,150.25 17,177.30 0.0M
2025-06-16 17,218.35 17,319.55 16,931.30 17,296.30 0.0M
2025-06-13 16,926.20 17,256.45 16,915.40 17,210.40 0.0M
2025-06-12 17,557.10 17,606.00 17,237.95 17,276.90 0.0M
2025-06-11 17,595.15 17,632.05 17,399.60 17,528.95 0.0M
2025-06-10 17,596.75 17,606.30 17,503.75 17,544.30 0.0M
2025-06-09 17,396.75 17,531.05 17,364.80 17,515.15 0.0M
2025-06-06 17,235.10 17,306.25 17,167.65 17,285.75 0.0M
2025-06-05 17,123.60 17,219.50 17,122.85 17,173.45 0.0M
2025-06-04 17,020.10 17,079.05 16,900.90 17,060.80 0.0M
2025-06-03 17,015.35 17,063.45 16,939.90 16,971.25 0.0M
2025-06-02 16,846.10 16,976.20 16,752.10 16,953.75 0.0M
2025-05-30 16,817.35 16,872.30 16,750.40 16,833.05 0.0M
2025-05-29 16,775.45 16,814.85 16,716.40 16,779.55 0.0M
2025-05-28 16,706.70 16,744.95 16,674.70 16,706.35 0.0M
2025-05-27 16,642.40 16,684.20 16,587.45 16,637.85 0.0M
2025-05-26 16,592.75 16,693.75 16,563.00 16,619.10 0.0M
2025-05-23 16,461.65 16,558.55 16,363.25 16,532.95 0.0M
2025-05-22 16,424.90 16,494.95 16,339.20 16,436.45 0.0M
2025-05-21 16,400.45 16,489.95 16,308.80 16,437.10 0.0M
2025-05-20 16,618.40 16,656.10 16,338.00 16,368.65 0.0M
2025-05-19 16,483.65 16,606.50 16,376.00 16,516.80 0.0M
2025-05-16 16,244.25 16,418.35 16,163.10 16,405.70 0.0M
2025-05-15 16,112.65 16,172.80 16,052.10 16,159.25 0.0M
2025-05-14 15,896.90 16,047.80 15,830.75 16,038.30 0.0M
2025-05-13 15,714.80 15,822.65 15,644.60 15,815.45 0.0M
2025-05-12 15,556.35 15,692.50 15,528.90 15,684.20 0.0M
2025-05-09 14,787.20 15,116.60 14,783.70 15,080.45 0.0M
2025-05-08 15,417.65 15,557.05 15,101.95 15,180.45 0.0M
2025-05-07 14,946.40 15,382.40 14,943.00 15,362.70 0.0M
2025-05-06 15,569.85 15,608.80 15,148.45 15,181.45 0.0M
2025-05-05 15,425.45 15,542.80 15,337.55 15,528.30 0.0M
2025-05-02 15,365.65 15,495.05 15,221.20 15,354.35 0.0M
2025-04-30 15,624.80 15,630.65 15,301.40 15,359.45 0.0M
2025-04-29 15,679.50 15,795.65 15,617.30 15,639.70 0.0M
2025-04-28 15,468.50 15,651.95 15,399.60 15,607.15 0.0M
2025-04-25 15,937.55 15,953.45 15,318.80 15,524.15 0.0M
2025-04-24 15,933.55 16,006.25 15,876.00 15,915.25 0.0M
2025-04-23 15,970.25 16,013.05 15,691.80 15,923.20 0.0M
2025-04-22 15,818.20 15,939.85 15,708.55 15,878.05 0.0M
2025-04-21 15,537.95 15,768.95 15,455.85 15,751.85 0.0M
2025-04-17 15,370.05 15,480.15 15,307.05 15,452.10 0.0M
2025-04-16 15,267.25 15,395.40 15,234.60 15,382.45 0.0M
2025-04-15 15,001.45 15,248.25 14,947.45 15,238.45 0.0M
2025-04-11 14,691.60 14,803.80 14,521.15 14,786.30 0.0M
2025-04-09 14,450.00 14,467.20 14,234.15 14,345.70 0.0M
2025-04-08 14,528.75 14,619.80 14,321.15 14,498.40 0.0M
2025-04-07 13,316.10 14,279.50 13,314.70 14,190.20 0.0M
2025-04-04 15,263.35 15,281.55 14,671.50 14,780.50 0.0M
2025-04-03 15,064.10 15,299.30 15,057.90 15,285.45 0.0M
2025-04-02 15,058.80 15,191.30 14,848.10 15,179.75 0.0M
2025-04-01 15,068.10 15,190.70 14,960.00 15,030.10 0.0M
2025-03-28 15,174.50 15,305.90 15,063.00 15,104.05 0.0M
2025-03-27 14,924.85 15,137.65 14,855.25 15,111.65 0.0M
2025-03-26 15,209.80 15,226.30 14,954.90 14,970.00 0.0M
2025-03-25 15,506.80 15,535.75 15,116.85 15,184.45 0.0M
2025-03-24 15,341.75 15,474.65 15,277.15 15,392.40 0.0M
2025-03-21 14,951.70 15,260.05 14,914.20 15,242.30 0.0M
2025-03-20 14,909.05 15,028.45 14,767.65 14,922.35 0.0M
2025-03-19 14,579.25 14,838.55 14,569.90 14,807.00 0.0M
2025-03-18 14,224.10 14,528.50 14,208.30 14,517.60 0.0M
2025-03-17 14,134.05 14,247.30 14,071.55 14,141.70 0.0M
2025-03-13 14,242.25 14,270.15 14,078.40 14,095.60 0.0M
2025-03-12 14,280.80 14,336.70 14,077.50 14,193.65 0.0M
2025-03-11 14,159.95 14,276.25 14,014.90 14,232.00 0.0M
2025-03-10 14,621.85 14,740.35 14,273.15 14,325.15 0.0M
2025-03-07 14,517.80 14,702.65 14,470.60 14,602.95 0.0M
2025-03-06 14,411.40 14,546.45 14,381.60 14,503.30 0.0M
2025-03-05 13,913.70 14,303.70 13,913.70 14,291.05 0.0M
2025-03-04 13,597.20 13,968.70 13,507.60 13,914.10 0.0M
2025-03-03 13,877.50 13,943.30 13,427.85 13,755.90 0.0M
2025-02-28 14,064.65 14,112.95 13,722.60 13,844.55 0.0M
2025-02-27 14,462.85 14,496.60 14,159.90 14,200.20 0.0M
2025-02-25 14,499.45 14,608.65 14,414.95 14,441.70 0.0M
2025-02-24 14,558.95 14,639.85 14,376.00 14,506.45 0.0M
2025-02-21 14,752.50 14,979.25 14,615.35 14,683.40 0.0M
2025-02-20 14,539.60 14,788.25 14,484.55 14,767.30 0.0M
2025-02-19 14,183.30 14,615.10 14,106.80 14,588.65 0.0M
2025-02-18 14,467.45 14,491.00 14,152.90 14,267.95 0.0M
2025-02-17 14,378.35 14,556.45 14,144.80 14,468.25 0.0M
2025-02-14 15,031.25 15,049.40 14,359.80 14,501.65 0.0M
2025-02-13 15,052.85 15,212.60 14,967.90 14,997.50 0.0M
2025-02-12 15,115.60 15,128.30 14,602.25 15,050.60 0.0M
2025-02-11 15,650.95 15,668.05 15,069.95 15,156.95 0.0M
2025-02-10 16,024.05 16,066.90 15,602.05 15,693.60 0.0M
2025-02-07 16,076.00 16,117.80 15,884.30 16,035.75 0.0M
2025-02-06 16,145.10 16,173.35 16,033.60 16,098.65 0.0M
2025-02-05 15,923.45 16,139.60 15,921.85 16,104.40 0.0M
2025-02-04 15,781.45 15,866.70 15,696.85 15,855.95 0.0M
2025-02-03 15,789.25 15,873.50 15,613.85 15,677.65 0.0M
2025-02-01 15,902.45 16,044.30 15,666.45 15,955.45 0.0M
2025-01-31 15,606.25 15,863.50 15,585.60 15,851.05 0.0M
2025-01-30 15,674.40 15,808.10 15,550.70 15,585.95 0.0M
2025-01-29 15,135.80 15,627.00 15,135.50 15,613.35 0.0M
2025-01-28 15,415.40 15,454.20 14,819.85 15,135.10 0.0M
2025-01-27 15,836.85 15,842.70 15,291.30 15,416.30 0.0M
2025-01-24 16,370.60 16,415.20 15,964.65 16,001.70 0.0M
2025-01-23 16,190.85 16,458.70 16,134.85 16,352.80 0.0M
2025-01-22 16,502.90 16,518.70 16,002.50 16,220.85 0.0M
2025-01-21 16,878.95 16,920.45 16,465.05 16,484.10 0.0M
2025-01-20 16,759.65 16,855.70 16,646.95 16,841.40 0.0M
2025-01-17 16,706.55 16,734.20 16,579.95 16,700.50 0.0M
2025-01-16 16,642.60 16,777.95 16,641.75 16,707.90 0.0M
2025-01-15 16,508.85 16,622.35 16,350.95 16,508.90 0.0M
2025-01-14 16,227.80 16,457.30 16,163.55 16,422.75 0.0M
2025-01-13 16,614.40 16,705.75 16,065.45 16,159.90 0.0M
2025-01-10 17,237.55 17,254.60 16,774.10 16,833.40 0.0M
2025-01-09 17,466.45 17,490.45 17,233.95 17,254.35 0.0M
2025-01-08 17,736.90 17,750.25 17,349.75 17,457.90 0.0M
2025-01-07 17,503.20 17,723.00 17,502.00 17,702.55 0.0M
2025-01-06 18,031.60 18,046.15 17,418.75 17,455.70 0.0M
2025-01-03 18,035.45 18,117.40 17,954.00 17,973.05 0.0M
2025-01-02 17,947.60 18,018.80 17,892.60 18,007.95 0.0M
2025-01-01 17,755.15 17,928.60 17,737.10 17,908.80 0.0M