Nifty Total Return USD Equity (DNIFTRI)

DNIFTRI
🏛️ インド →
417.69
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
2025-09-26 417.69 417.69 417.69 417.69 0.0M
2025-09-25 421.98 421.98 421.98 421.98 0.0M
2025-09-24 424.32 424.32 424.32 424.32 0.0M
2025-09-23 426.32 426.32 426.32 426.32 0.0M
2025-09-22 429.78 429.78 429.78 429.78 0.0M
2025-09-19 431.13 431.13 431.13 431.13 0.0M
2025-09-17 433.88 433.88 433.88 433.88 0.0M
2025-09-16 430.90 430.90 430.90 430.90 0.0M
2025-09-15 426.93 426.93 426.93 426.93 0.0M
2025-09-12 427.60 427.60 427.60 427.60 0.0M
2025-09-11 425.84 425.84 425.84 425.84 0.0M
2025-09-10 425.97 425.97 425.97 425.97 0.0M
2025-09-09 424.09 424.09 424.09 424.09 0.0M
2025-09-08 421.60 421.60 421.60 421.60 0.0M
2025-09-05 421.06 421.06 421.06 421.06 0.0M
2025-09-04 421.70 421.70 421.70 421.70 0.0M
2025-09-03 421.59 421.59 421.59 421.59 0.0M
2025-09-02 426.46 426.46 426.46 419.66 0.0M
2025-09-01 419.34 419.34 419.34 419.34 0.0M
2025-08-29 417.85 417.85 417.85 417.85 0.0M
2025-08-28 420.08 420.08 420.08 420.08 0.0M
2025-08-26 423.26 423.26 423.26 423.26 0.0M
2025-08-25 429.26 429.26 429.26 429.26 0.0M
2025-08-22 427.48 427.48 427.48 427.48 0.0M
2025-08-21 433.43 433.43 433.43 433.43 0.0M
2025-08-20 432.22 432.22 432.22 432.22 0.0M
2025-08-19 430.62 430.62 430.62 430.62 0.0M
2025-08-18 427.63 427.63 427.63 427.63 0.0M
2025-08-14 423.07 423.07 423.07 423.07 0.0M
2025-08-13 421.70 421.70 421.70 421.70 0.0M
2025-08-12 419.53 419.53 419.53 419.53 0.0M
2025-08-11 421.37 421.37 421.37 421.37 0.0M
2025-08-08 417.37 417.37 417.37 417.37 0.0M
2025-08-07 420.95 420.95 420.95 420.95 0.0M
2025-08-06 420.53 420.53 420.53 420.53 0.0M
2025-08-05 421.34 421.34 421.34 421.34 0.0M
2025-08-04 423.99 423.99 423.99 423.99 0.0M
2025-08-01 422.01 422.01 422.01 422.01 0.0M
2025-07-31 424.43 424.43 424.43 424.43 0.0M
2025-07-30 427.28 427.28 427.28 427.28 0.0M
2025-07-29 428.81 428.81 428.81 428.81 0.0M
2025-07-28 427.81 427.81 427.81 427.81 0.0M
2025-07-25 430.61 430.61 430.61 430.61 0.0M
2025-07-24 435.29 435.29 435.29 435.29 0.0M
2025-07-23 437.85 437.85 437.85 437.85 0.0M
2025-07-22 435.64 435.64 435.64 435.64 0.0M
2025-07-21 436.31 436.31 436.31 436.31 0.0M
2025-07-18 434.28 434.28 434.28 434.28 0.0M
2025-07-17 438.01 438.01 438.01 438.01 0.0M
2025-07-16 440.33 440.33 440.33 440.33 0.0M
2025-07-15 439.90 439.90 439.90 439.90 0.0M
2025-07-14 437.06 437.06 437.06 437.06 0.0M
2025-07-11 438.95 438.95 438.95 438.95 0.0M
2025-07-10 443.96 443.96 443.96 443.96 0.0M
2025-07-09 444.92 444.92 444.92 444.92 0.0M
2025-07-08 446.14 446.14 446.14 446.14 0.0M
2025-07-07 444.53 444.53 444.53 444.53 0.0M
2025-07-04 446.74 446.74 446.74 446.74 0.0M
2025-07-03 444.97 444.97 444.97 444.97 0.0M
2025-07-02 444.88 444.88 444.88 444.88 0.0M
2025-07-01 446.84 446.84 446.84 446.84 0.0M
2025-06-30 446.77 446.77 446.77 446.77 0.0M
2025-06-27 448.83 448.83 448.83 448.83 0.0M
2025-06-26 445.56 445.56 445.56 445.56 0.0M
2025-06-25 439.64 439.64 439.64 439.64 0.0M
2025-06-24 434.98 434.98 434.98 434.98 0.0M
2025-06-23 430.22 430.22 430.22 430.22 0.0M
2025-06-20 433.51 433.51 433.51 433.51 0.0M
2025-06-19 427.60 427.60 427.60 427.60 0.0M
2025-06-18 429.86 429.86 429.86 429.86 0.0M
2025-06-17 431.62 431.62 431.62 431.62 0.0M
2025-06-16 433.59 433.59 433.59 433.59 0.0M
2025-06-13 429.28 429.28 429.28 429.28 0.0M
2025-06-12 435.04 435.04 435.04 435.04 0.0M
2025-06-11 439.87 439.87 439.87 439.87 0.0M
2025-06-10 438.50 438.50 438.50 438.50 0.0M
2025-06-09 438.96 438.96 438.96 438.96 0.0M
2025-06-06 435.73 435.73 435.73 435.73 0.0M
2025-06-05 431.39 431.39 431.39 431.39 0.0M
2025-06-04 428.21 428.21 428.21 428.21 0.0M
2025-06-03 429.19 429.19 429.19 429.19 0.0M
2025-06-02 432.18 432.18 432.18 432.18 0.0M
2025-05-30 432.57 432.57 432.57 432.57 0.0M
2025-05-29 433.57 433.57 433.57 433.57 0.0M
2025-05-28 431.17 431.17 431.17 431.17 0.0M
2025-05-27 434.00 434.00 434.00 434.00 0.0M
2025-05-26 439.22 439.22 439.22 439.22 0.0M
2025-05-23 432.65 432.65 432.65 432.65 0.0M
2025-05-22 428.51 428.51 428.51 428.51 0.0M
2025-05-21 432.61 432.61 432.61 432.61 0.0M
2025-05-20 430.86 430.86 430.86 430.86 0.0M
2025-05-19 435.22 435.22 435.22 435.22 0.0M
2025-05-16 436.16 436.16 436.16 436.16 0.0M
2025-05-15 436.56 436.56 436.56 436.56 0.0M
2025-05-14 431.14 431.14 431.14 431.14 0.0M
2025-05-13 431.66 431.66 431.66 431.66 0.0M
2025-05-12 433.86 433.86 433.86 433.86 0.0M
2025-05-09 417.90 417.90 417.90 417.90 0.0M
2025-05-08 426.40 426.40 426.40 426.40 0.0M
2025-05-07 430.34 430.34 430.34 430.34 0.0M
2025-05-06 429.88 429.88 429.88 429.88 0.0M
2025-05-05 432.91 432.91 432.91 432.91 0.0M
2025-05-02 432.83 432.83 432.83 432.83 0.0M
2025-04-30 426.51 426.51 426.51 426.51 0.0M
2025-04-29 425.79 425.79 425.79 425.79 0.0M
2025-04-28 425.71 425.71 425.71 425.71 0.0M
2025-04-25 418.71 418.71 418.71 418.71 0.0M
2025-04-24 422.66 422.66 422.66 422.66 0.0M
2025-04-23 424.44 424.44 424.44 424.44 0.0M
2025-04-22 423.26 423.26 423.26 423.26 0.0M
2025-04-21 422.23 422.23 422.23 422.23 0.0M
2025-04-17 415.44 415.44 415.44 415.44 0.0M
2025-04-16 407.88 407.88 407.88 407.88 0.0M
2025-04-15 405.76 405.76 405.76 405.76 0.0M
2025-04-11 394.99 394.99 394.99 394.99 0.0M
2025-04-09 385.45 385.45 385.45 385.45 0.0M
2025-04-08 391.01 391.01 391.01 391.01 0.0M
2025-04-07 384.97 384.97 384.97 384.97 0.0M
2025-04-04 400.58 400.58 400.58 400.58 0.0M
2025-04-03 404.63 404.63 404.63 404.63 0.0M
2025-04-02 406.25 406.25 406.25 406.25 0.0M
2025-04-01 403.44 403.44 403.44 403.44 0.0M
2025-03-28 409.60 409.60 409.60 409.60 0.0M
2025-03-27 410.00 410.00 410.00 410.00 0.0M
2025-03-26 407.70 407.70 407.70 407.70 0.0M
2025-03-25 411.48 411.48 411.48 411.48 0.0M
2025-03-24 410.82 410.82 410.82 410.82 0.0M
2025-03-21 403.69 403.69 403.69 403.69 0.0M
2025-03-20 400.51 400.51 400.51 400.51 0.0M
2025-03-19 394.70 394.70 394.70 394.70 0.0M
2025-03-18 392.67 392.67 392.67 392.67 0.0M
2025-03-17 386.54 386.54 386.54 386.54 0.0M
2025-03-13 383.34 383.34 383.34 383.34 0.0M
2025-03-12 383.80 383.80 383.80 383.80 0.0M
2025-03-11 384.00 384.00 384.00 384.00 0.0M
2025-03-10 383.74 383.74 383.74 383.74 0.0M
2025-03-07 386.02 386.02 386.02 386.02 0.0M
2025-03-06 385.84 385.84 385.84 385.84 0.0M
2025-03-05 382.29 382.29 382.29 382.29 0.0M
2025-03-04 376.68 376.68 376.68 376.68 0.0M
2025-03-03 377.47 377.47 377.47 377.47 0.0M
2025-02-28 377.26 377.26 377.26 377.26 0.0M
2025-02-27 385.27 385.27 385.27 385.27 0.0M
2025-02-25 386.25 386.25 386.25 386.25 0.0M
2025-02-24 387.72 387.72 387.72 387.72 0.0M
2025-02-21 392.12 392.12 392.12 392.12 0.0M
2025-02-20 393.91 393.91 393.91 393.91 0.0M
2025-02-19 392.98 392.98 392.98 392.98 0.0M
2025-02-18 393.19 393.19 393.19 393.19 0.0M
2025-02-17 394.34 394.34 394.34 394.34 0.0M
2025-02-14 393.32 393.32 393.32 393.32 0.0M
2025-02-13 395.07 395.07 395.07 395.07 0.0M
2025-02-12 395.49 395.49 395.49 395.49 0.0M
2025-02-11 395.53 395.53 395.53 395.53 0.0M
2025-02-10 397.64 397.64 397.64 397.64 0.0M
2025-02-07 401.18 401.18 401.18 401.18 0.0M
2025-02-06 401.35 401.35 401.35 401.35 0.0M
2025-02-05 404.46 404.46 404.46 404.46 0.0M
2025-02-04 405.66 405.66 405.66 405.66 0.0M
2025-02-03 399.24 399.24 399.24 399.24 0.0M
2025-02-01 403.49 403.49 403.49 403.49 0.0M
2025-01-31 403.94 403.94 403.94 403.94 0.0M
2025-01-30 399.66 399.66 399.66 399.66 0.0M
2025-01-29 398.23 398.23 398.23 398.23 0.0M
2025-01-28 394.83 394.83 394.83 394.83 0.0M
2025-01-27 393.17 393.17 393.17 393.17 0.0M
2025-01-24 398.26 398.26 398.26 398.26 0.0M
2025-01-23 399.47 399.47 399.47 399.47 0.0M
2025-01-22 398.10 398.10 398.10 398.10 0.0M
2025-01-21 396.08 396.08 396.08 396.08 0.0M
2025-01-20 401.45 401.45 401.45 401.45 0.0M
2025-01-17 398.83 398.83 398.83 398.83 0.0M
2025-01-16 400.79 400.79 400.79 400.79 0.0M
2025-01-15 399.00 399.00 399.00 399.00 0.0M
2025-01-14 398.18 398.18 398.18 398.18 0.0M
2025-01-13 397.14 397.14 397.14 397.14 0.0M
2025-01-10 405.61 405.61 405.61 405.61 0.0M
2025-01-09 407.31 407.31 407.31 407.31 0.0M
2025-01-08 410.31 410.31 410.31 410.31 0.0M
2025-01-07 411.26 411.26 411.26 411.26 0.0M
2025-01-06 409.14 409.14 409.14 409.14 0.0M
2025-01-03 416.22 416.22 416.22 416.22 0.0M
2025-01-02 419.26 419.26 419.26 419.26 0.0M
2025-01-01 411.92 411.92 411.92 411.92 0.0M