NIfty smallcap 50 (NISM50)

NISM50
🏛️ インド →
8,434.80
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
2022-12-30 4,335.90 4,369.80 4,333.95 4,341.95 0.0M
2022-12-29 4,293.35 4,312.00 4,274.50 4,306.80 0.0M
2022-12-28 4,305.80 4,323.10 4,274.15 4,310.45 0.0M
2022-12-27 4,294.60 4,334.05 4,269.85 4,309.75 0.0M
2022-12-26 4,113.40 4,274.15 4,085.85 4,262.45 0.0M
2022-12-23 4,278.90 4,292.30 4,105.05 4,117.70 0.0M
2022-12-22 4,395.65 4,412.25 4,273.60 4,319.10 0.0M
2022-12-21 4,470.35 4,492.50 4,359.30 4,376.25 0.0M
2022-12-20 4,471.50 4,477.05 4,411.50 4,449.70 0.0M
2022-12-19 4,481.95 4,498.40 4,455.40 4,475.15 0.0M
2022-12-16 4,464.05 4,505.00 4,434.75 4,459.10 0.0M
2022-12-15 4,505.25 4,519.70 4,467.40 4,474.50 0.0M
2022-12-14 4,498.00 4,513.95 4,482.35 4,498.85 0.0M
2022-12-13 4,496.10 4,506.40 4,470.75 4,477.25 0.0M
2022-12-12 4,463.35 4,481.20 4,430.05 4,477.00 0.0M
2022-12-09 4,528.50 4,534.40 4,436.75 4,461.90 0.0M
2022-12-08 4,498.50 4,514.95 4,488.65 4,509.80 0.0M
2022-12-07 4,537.35 4,543.25 4,479.90 4,488.25 0.0M
2022-12-06 4,530.10 4,543.15 4,512.00 4,526.35 0.0M
2022-12-05 4,538.95 4,545.85 4,514.75 4,538.35 0.0M
2022-12-02 4,494.25 4,524.75 4,487.50 4,519.05 0.0M
2022-12-01 4,486.00 4,510.90 4,478.70 4,486.70 0.0M
2022-11-30 4,451.15 4,466.00 4,436.70 4,461.35 0.0M
2022-11-29 4,454.40 4,464.95 4,427.80 4,436.15 0.0M
2022-11-28 4,404.60 4,449.65 4,401.55 4,446.05 0.0M
2022-11-25 4,366.05 4,408.00 4,364.95 4,400.65 0.0M
2022-11-24 4,326.70 4,353.45 4,324.90 4,350.15 0.0M
2022-11-23 4,296.80 4,316.30 4,293.75 4,311.50 0.0M
2022-11-22 4,282.60 4,286.65 4,265.85 4,281.60 0.0M
2022-11-21 4,283.20 4,298.85 4,254.45 4,275.15 0.0M
2022-11-18 4,294.25 4,306.45 4,253.50 4,278.00 0.0M
2022-11-17 4,304.60 4,313.65 4,281.15 4,289.00 0.0M
2022-11-16 4,342.65 4,347.05 4,292.35 4,306.90 0.0M
2022-11-15 4,347.40 4,349.50 4,328.70 4,336.40 0.0M
2022-11-14 4,314.50 4,344.30 4,289.75 4,334.20 0.0M
2022-11-11 4,327.45 4,342.80 4,290.95 4,301.25 0.0M
2022-11-10 4,331.85 4,342.80 4,265.10 4,285.40 0.0M
2022-11-09 4,385.60 4,387.05 4,337.45 4,344.25 0.0M
2022-11-07 4,363.55 4,385.95 4,348.35 4,378.15 0.0M
2022-11-04 4,345.60 4,357.35 4,334.10 4,344.70 0.0M
2022-11-03 4,303.70 4,345.00 4,299.95 4,332.50 0.0M
2022-11-02 4,335.50 4,344.45 4,303.95 4,319.45 0.0M
2022-11-01 4,323.35 4,336.90 4,311.85 4,330.45 0.0M
2022-10-31 4,315.95 4,321.75 4,292.55 4,310.40 0.0M
2022-10-28 4,353.95 4,364.45 4,292.90 4,296.35 0.0M
2022-10-27 4,371.90 4,379.05 4,327.90 4,346.00 0.0M
2022-10-25 4,379.05 4,379.30 4,339.30 4,350.30 0.0M
2022-10-24 4,383.15 4,384.70 4,363.80 4,369.90 0.0M
2022-10-21 4,348.45 4,363.15 4,312.10 4,331.45 0.0M
2022-10-20 4,310.75 4,341.40 4,299.60 4,332.50 0.0M
2022-10-19 4,349.60 4,361.95 4,316.90 4,324.40 0.0M
2022-10-18 4,324.30 4,343.85 4,319.55 4,336.35 0.0M
2022-10-17 4,298.30 4,322.35 4,263.20 4,303.15 0.0M
2022-10-14 4,373.20 4,377.05 4,302.25 4,309.65 0.0M
2022-10-13 4,330.40 4,345.65 4,282.50 4,304.55 0.0M
2022-10-12 4,302.95 4,338.80 4,276.85 4,330.30 0.0M
2022-10-11 4,378.45 4,392.95 4,282.85 4,292.80 0.0M
2022-10-10 4,334.75 4,371.65 4,314.95 4,361.15 0.0M
2022-10-07 4,371.85 4,391.75 4,350.80 4,376.80 0.0M
2022-10-06 4,348.65 4,398.70 4,345.70 4,377.00 0.0M
2022-10-04 4,307.65 4,321.45 4,285.45 4,316.85 0.0M
2022-10-03 4,271.55 4,291.95 4,207.30 4,231.90 0.0M
2022-09-30 4,203.60 4,271.85 4,169.65 4,265.90 0.0M
2022-09-29 4,227.65 4,249.35 4,172.85 4,203.50 0.0M
2022-09-28 4,182.65 4,223.70 4,163.65 4,175.30 0.0M
2022-09-27 4,235.80 4,271.35 4,180.75 4,203.65 0.0M
2022-09-26 4,326.35 4,329.85 4,170.65 4,209.80 0.0M
2022-09-23 4,467.60 4,480.55 4,355.20 4,363.30 0.0M
2022-09-22 4,417.60 4,465.20 4,403.00 4,457.70 0.0M
2022-09-21 4,473.40 4,488.40 4,404.65 4,424.80 0.0M
2022-09-20 4,450.40 4,478.70 4,445.50 4,459.65 0.0M
2022-09-19 4,455.35 4,468.80 4,394.90 4,413.70 0.0M
2022-09-16 4,567.55 4,572.85 4,418.90 4,444.40 0.0M
2022-09-15 4,606.20 4,629.75 4,556.60 4,571.65 0.0M
2022-09-14 4,523.20 4,596.00 4,515.30 4,580.35 0.0M
2022-09-13 4,608.95 4,621.15 4,585.55 4,593.25 0.0M
2022-09-12 4,559.35 4,591.10 4,551.45 4,581.70 0.0M
2022-09-09 4,549.10 4,559.95 4,510.85 4,528.70 0.0M
2022-09-08 4,514.05 4,531.85 4,503.85 4,523.25 0.0M
2022-09-07 4,425.15 4,479.65 4,416.50 4,474.00 0.0M
2022-09-06 4,458.80 4,470.90 4,413.75 4,436.00 0.0M
2022-09-05 4,399.30 4,437.80 4,396.75 4,434.35 0.0M
2022-09-02 4,418.90 4,428.85 4,379.30 4,386.45 0.0M
2022-09-01 4,378.25 4,422.25 4,371.50 4,393.95 0.0M
2022-08-30 4,381.95 4,410.15 4,381.70 4,399.00 0.0M
2022-08-29 4,248.90 4,358.05 4,248.60 4,348.55 0.0M
2022-08-26 4,388.95 4,412.60 4,370.60 4,387.30 0.0M
2022-08-25 4,359.25 4,393.55 4,352.40 4,359.85 0.0M
2022-08-24 4,272.35 4,336.80 4,271.70 4,329.50 0.0M
2022-08-23 4,198.45 4,273.20 4,190.50 4,263.10 0.0M
2022-08-22 4,300.75 4,301.55 4,224.80 4,231.05 0.0M
2022-08-19 4,402.15 4,410.50 4,307.45 4,318.45 0.0M
2022-08-18 4,390.25 4,403.90 4,373.30 4,393.10 0.0M
2022-08-17 4,378.30 4,407.10 4,370.65 4,383.50 0.0M
2022-08-16 4,338.70 4,369.55 4,324.00 4,359.55 0.0M
2022-08-12 4,295.60 4,320.15 4,289.30 4,310.70 0.0M
2022-08-11 4,272.40 4,294.70 4,263.25 4,289.50 0.0M
2022-08-10 4,279.45 4,284.45 4,227.95 4,239.40 0.0M
2022-08-08 4,247.45 4,272.15 4,217.70 4,266.90 0.0M
2022-08-05 4,265.90 4,283.25 4,234.75 4,246.05 0.0M
2022-08-04 4,303.50 4,313.20 4,192.30 4,245.95 0.0M
2022-08-03 4,296.95 4,310.15 4,250.40 4,278.15 0.0M
2022-08-02 4,276.00 4,303.10 4,247.65 4,294.40 0.0M
2022-08-01 4,231.50 4,286.55 4,204.55 4,278.35 0.0M
2022-07-29 4,172.80 4,212.75 4,162.00 4,205.90 0.0M
2022-07-28 4,130.90 4,143.20 4,111.80 4,139.10 0.0M
2022-07-27 4,081.10 4,108.10 4,066.40 4,103.50 0.0M
2022-07-26 4,139.15 4,141.05 4,078.65 4,083.90 0.0M
2022-07-25 4,159.55 4,164.45 4,115.60 4,133.95 0.0M
2022-07-22 4,174.05 4,192.15 4,141.25 4,167.20 0.0M
2022-07-21 4,131.00 4,161.35 4,115.40 4,154.80 0.0M
2022-07-20 4,113.75 4,149.50 4,109.25 4,121.40 0.0M
2022-07-19 4,029.35 4,078.45 4,020.35 4,073.00 0.0M
2022-07-18 3,990.90 4,039.70 3,988.90 4,034.60 0.0M
2022-07-15 3,950.65 3,964.45 3,925.15 3,959.50 0.0M
2022-07-14 3,993.20 4,000.55 3,922.90 3,942.05 0.0M
2022-07-13 4,002.80 4,016.30 3,978.70 3,985.20 0.0M
2022-07-12 3,992.70 4,014.40 3,971.30 3,980.15 0.0M
2022-07-11 3,947.75 4,006.90 3,936.40 4,002.40 0.0M
2022-07-08 3,990.85 3,996.80 3,953.25 3,961.15 0.0M
2022-07-07 3,928.15 3,968.70 3,923.25 3,964.35 0.0M
2022-07-06 3,888.00 3,898.10 3,837.95 3,893.70 0.0M
2022-07-05 3,915.05 3,938.15 3,877.35 3,882.55 0.0M
2022-07-04 3,870.05 3,903.80 3,866.55 3,898.90 0.0M
2022-07-01 3,846.95 3,868.35 3,802.90 3,863.45 0.0M
2022-06-30 3,868.30 3,893.05 3,833.05 3,848.55 0.0M
2022-06-29 3,839.50 3,881.50 3,830.30 3,858.15 0.0M
2022-06-28 3,888.90 3,889.45 3,850.10 3,884.35 0.0M
2022-06-27 3,893.60 3,915.60 3,886.40 3,900.25 0.0M
2022-06-24 3,799.15 3,842.70 3,797.30 3,838.60 0.0M
2022-06-23 3,716.85 3,772.20 3,707.50 3,765.25 0.0M
2022-06-22 3,734.15 3,738.35 3,695.65 3,704.75 0.0M
2022-06-21 3,661.85 3,754.35 3,651.60 3,745.10 0.0M
2022-06-20 3,735.85 3,748.65 3,588.30 3,622.25 0.0M
2022-06-17 3,734.80 3,767.70 3,676.50 3,727.60 0.0M
2022-06-16 3,938.80 3,950.60 3,739.80 3,752.55 0.0M
2022-06-15 3,887.05 3,903.30 3,869.20 3,888.25 0.0M
2022-06-14 3,859.60 3,927.95 3,842.00 3,860.25 0.0M
2022-06-13 3,973.95 3,975.70 3,880.15 3,888.00 0.0M
2022-06-10 4,079.85 4,092.85 4,054.40 4,063.15 0.0M
2022-06-09 4,102.15 4,125.00 4,084.90 4,118.45 0.0M
2022-06-08 4,133.90 4,161.60 4,090.40 4,111.35 0.0M
2022-06-07 4,109.65 4,126.45 4,087.40 4,111.80 0.0M
2022-06-06 4,173.95 4,178.95 4,090.30 4,133.15 0.0M
2022-06-03 4,254.05 4,274.85 4,171.65 4,180.55 0.0M
2022-06-02 4,183.20 4,215.75 4,172.05 4,210.80 0.0M
2022-06-01 4,215.20 4,246.85 4,159.30 4,184.45 0.0M
2022-05-31 4,130.45 4,213.80 4,115.40 4,194.15 0.0M
2022-05-30 4,069.80 4,143.55 4,066.80 4,138.40 0.0M
2022-05-27 3,987.10 4,031.25 3,976.75 4,018.30 0.0M
2022-05-26 3,918.40 3,951.05 3,802.00 3,940.15 0.0M
2022-05-25 4,067.65 4,079.20 3,882.95 3,890.15 0.0M
2022-05-24 4,126.70 4,134.50 4,040.35 4,051.65 0.0M
2022-05-23 4,168.75 4,182.20 4,107.35 4,113.65 0.0M
2022-05-20 4,133.50 4,165.55 4,111.70 4,157.60 0.0M
2022-05-19 4,073.95 4,107.50 4,047.40 4,065.15 0.0M
2022-05-18 4,229.75 4,269.45 4,181.50 4,192.65 0.0M
2022-05-17 4,106.55 4,213.55 4,083.70 4,203.85 0.0M
2022-05-16 4,060.25 4,076.60 3,997.90 4,065.60 0.0M
2022-05-13 4,055.20 4,119.05 4,018.65 4,030.35 0.0M
2022-05-12 4,017.40 4,031.65 3,945.85 3,981.50 0.0M
2022-05-11 4,208.30 4,229.15 3,965.25 4,061.70 0.0M
2022-05-10 4,279.45 4,342.05 4,175.55 4,185.40 0.0M
2022-05-09 4,360.15 4,364.85 4,273.80 4,289.95 0.0M
2022-05-06 4,409.15 4,416.15 4,349.30 4,390.90 0.0M
2022-05-05 4,581.15 4,587.85 4,489.30 4,498.75 0.0M
2022-05-04 4,656.90 4,675.40 4,505.25 4,521.30 0.0M
2022-05-02 4,676.70 4,691.20 4,629.60 4,636.55 0.0M
2022-04-29 4,803.90 4,809.25 4,706.05 4,719.20 0.0M
2022-04-28 4,806.85 4,811.65 4,726.80 4,776.90 0.0M
2022-04-27 4,735.30 4,773.35 4,695.55 4,768.60 0.0M
2022-04-26 4,800.85 4,810.40 4,760.30 4,781.70 0.0M
2022-04-25 4,805.10 4,805.10 4,728.70 4,741.85 0.0M
2022-04-22 4,837.60 4,886.10 4,830.10 4,847.30 0.0M
2022-04-21 4,811.70 4,866.20 4,811.20 4,852.90 0.0M
2022-04-20 4,799.70 4,831.55 4,747.15 4,763.35 0.0M
2022-04-19 4,886.95 4,909.60 4,723.00 4,769.60 0.0M
2022-04-18 4,900.50 4,900.50 4,816.15 4,849.95 0.0M
2022-04-13 4,949.00 4,973.70 4,924.75 4,929.25 0.0M
2022-04-12 5,004.20 5,004.30 4,867.30 4,908.10 0.0M
2022-04-11 5,019.65 5,050.05 4,996.90 5,003.95 0.0M
2022-04-08 5,031.00 5,051.35 5,000.90 5,006.40 0.0M
2022-04-07 5,059.20 5,076.30 4,986.55 5,003.20 0.0M
2022-04-06 5,036.40 5,076.35 5,015.75 5,052.60 0.0M
2022-04-05 5,020.15 5,060.05 5,004.25 5,041.55 0.0M
2022-04-04 4,931.15 4,986.25 4,925.50 4,982.10 0.0M
2022-04-01 4,807.25 4,898.25 4,806.65 4,894.10 0.0M
2022-03-31 4,799.85 4,829.55 4,791.90 4,801.45 0.0M
2022-03-30 4,798.55 4,816.55 4,772.65 4,782.35 0.0M
2022-03-29 4,792.25 4,808.55 4,741.60 4,753.20 0.0M
2022-03-28 4,837.90 4,844.10 4,743.65 4,766.65 0.0M
2022-03-25 4,862.35 4,871.30 4,799.10 4,804.50 0.0M
2022-03-24 4,797.60 4,842.10 4,790.05 4,832.60 0.0M
2022-03-23 4,844.75 4,862.95 4,799.35 4,807.75 0.0M
2022-03-22 4,795.30 4,814.75 4,750.95 4,809.45 0.0M
2022-03-21 4,802.70 4,813.75 4,758.25 4,783.15 0.0M
2022-03-17 4,775.55 4,790.85 4,754.50 4,768.75 0.0M
2022-03-16 4,712.75 4,729.85 4,692.35 4,715.55 0.0M
2022-03-15 4,741.80 4,760.75 4,631.30 4,650.80 0.0M
2022-03-14 4,726.25 4,742.80 4,679.15 4,711.75 0.0M
2022-03-11 4,664.25 4,743.75 4,649.95 4,707.75 0.0M
2022-03-10 4,719.00 4,719.40 4,648.15 4,673.60 0.0M
2022-03-09 4,546.15 4,611.10 4,527.45 4,600.55 0.0M
2022-03-08 4,438.25 4,504.85 4,419.75 4,493.85 0.0M
2022-03-07 4,407.10 4,439.90 4,356.25 4,427.40 0.0M
2022-03-04 4,546.90 4,562.25 4,480.05 4,497.20 0.0M
2022-03-03 4,620.25 4,643.40 4,556.70 4,570.80 0.0M
2022-03-02 4,477.90 4,578.10 4,467.25 4,553.45 0.0M
2022-02-28 4,420.75 4,518.95 4,368.45 4,514.60 0.0M
2022-02-25 4,370.95 4,484.30 4,367.75 4,463.50 0.0M
2022-02-24 4,383.05 4,423.20 4,230.15 4,254.00 0.0M
2022-02-23 4,571.85 4,612.40 4,543.80 4,552.05 0.0M
2022-02-22 4,475.15 4,541.40 4,466.35 4,519.45 0.0M
2022-02-21 4,730.30 4,736.25 4,608.45 4,620.20 0.0M
2022-02-18 4,784.65 4,814.95 4,748.95 4,755.60 0.0M
2022-02-17 4,891.30 4,903.70 4,803.25 4,811.15 0.0M
2022-02-16 4,900.30 4,914.75 4,851.20 4,863.65 0.0M
2022-02-15 4,767.00 4,850.80 4,681.75 4,843.75 0.0M
2022-02-14 4,811.65 4,862.65 4,719.45 4,733.30 0.0M
2022-02-11 5,023.60 5,039.65 4,938.30 4,946.45 0.0M
2022-02-10 5,038.45 5,077.15 5,004.75 5,064.90 0.0M
2022-02-09 5,011.65 5,035.30 4,984.50 5,013.65 0.0M
2022-02-08 5,077.25 5,103.15 4,937.55 4,979.40 0.0M
2022-02-07 5,156.95 5,160.15 5,045.80 5,059.30 0.0M
2022-02-04 5,246.30 5,258.20 5,147.80 5,159.00 0.0M
2022-02-03 5,295.90 5,300.00 5,245.05 5,252.15 0.0M
2022-02-02 5,231.10 5,292.10 5,230.10 5,276.85 0.0M
2022-02-01 5,210.10 5,222.95 5,117.55 5,193.20 0.0M
2022-01-31 5,157.20 5,175.60 5,104.80 5,161.80 0.0M
2022-01-28 5,082.40 5,188.95 5,081.05 5,089.05 0.0M
2022-01-27 5,053.65 5,086.85 4,986.75 5,036.80 0.0M
2022-01-25 4,976.10 5,121.75 4,883.60 5,087.20 0.0M
2022-01-24 5,265.85 5,272.65 4,986.35 5,028.15 0.0M
2022-01-21 5,386.00 5,402.80 5,251.20 5,282.05 0.0M
2022-01-20 5,456.15 5,473.00 5,400.15 5,415.85 0.0M
2022-01-19 5,430.60 5,457.75 5,363.05 5,452.80 0.0M
2022-01-18 5,598.15 5,607.60 5,424.15 5,438.90 0.0M
2022-01-17 5,571.50 5,592.40 5,543.05 5,572.70 0.0M
2022-01-14 5,523.90 5,562.30 5,499.00 5,553.65 0.0M
2022-01-13 5,518.60 5,548.95 5,502.95 5,534.50 0.0M
2022-01-12 5,500.10 5,517.85 5,476.15 5,500.10 0.0M
2022-01-11 5,483.25 5,505.05 5,450.00 5,464.35 0.0M
2022-01-10 5,434.75 5,490.45 5,425.20 5,478.15 0.0M
2022-01-07 5,437.70 5,457.10 5,380.40 5,404.10 0.0M
2022-01-06 5,372.55 5,419.80 5,352.90 5,412.25 0.0M
2022-01-05 5,423.40 5,434.40 5,377.40 5,420.10 0.0M
2022-01-04 5,438.75 5,452.50 5,387.80 5,426.25 0.0M
2022-01-03 5,342.90 5,420.35 5,342.05 5,414.70 0.0M