NIFTY Total Returns (NIFTRI)

NIFTRI
🏛️ インド →
37,028.48
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
2025-09-29 37,028.48 37,028.48 37,028.48 37,028.48 0.0M
2025-09-26 37,058.30 37,058.30 37,058.30 37,058.30 0.0M
2025-09-25 37,413.25 37,413.25 37,413.25 37,413.25 0.0M
2025-09-24 37,662.84 37,662.84 37,662.84 37,662.84 0.0M
2025-09-23 37,832.09 37,832.09 37,832.09 37,832.09 0.0M
2025-09-22 37,881.41 37,881.41 37,881.41 37,881.41 0.0M
2025-09-19 38,068.84 38,068.84 38,068.84 38,068.84 0.0M
2025-09-17 38,073.65 38,073.65 38,073.65 38,073.65 0.0M
2025-09-16 37,936.66 37,936.66 37,936.66 37,936.66 0.0M
2025-09-15 37,681.33 37,681.33 37,681.33 37,681.33 0.0M
2025-09-12 37,748.61 37,748.61 37,748.61 37,748.61 0.0M
2025-09-11 37,585.52 37,585.52 37,585.52 37,585.52 0.0M
2025-09-10 37,536.88 37,536.88 37,536.88 37,536.88 0.0M
2025-09-09 37,379.78 37,379.78 37,379.78 37,379.78 0.0M
2025-09-08 37,236.28 37,236.28 37,236.28 37,236.28 0.0M
2025-09-05 37,188.02 37,188.02 37,188.02 37,188.02 0.0M
2025-09-04 37,177.94 37,177.94 37,177.94 37,177.94 0.0M
2025-09-03 37,142.11 37,142.11 37,142.11 37,142.11 0.0M
2025-09-02 36,938.57 36,938.57 36,938.57 36,938.57 0.0M
2025-09-01 37,006.87 37,006.87 37,006.87 37,006.87 0.0M
2025-08-29 36,709.00 36,709.00 36,709.00 36,709.00 0.0M
2025-08-28 36,820.25 36,820.25 36,820.25 36,820.25 0.0M
2025-08-26 37,137.57 37,137.57 37,137.57 37,137.57 0.0M
2025-08-25 37,521.90 37,521.90 37,521.90 37,521.90 0.0M
2025-08-22 37,375.09 37,375.09 37,375.09 37,375.09 0.0M
2025-08-21 37,696.23 37,696.23 37,696.23 37,696.23 0.0M
2025-08-20 37,642.41 37,642.41 37,642.41 37,642.41 0.0M
2025-08-19 37,537.42 37,537.42 37,537.42 37,537.42 0.0M
2025-08-18 37,379.38 37,379.38 37,379.38 37,379.38 0.0M
2025-08-14 37,010.27 37,010.27 37,010.27 37,010.27 0.0M
2025-08-13 36,978.89 36,978.89 36,978.89 36,978.89 0.0M
2025-08-12 36,780.73 36,780.73 36,780.73 36,780.73 0.0M
2025-08-11 36,900.03 36,900.03 36,900.03 36,900.03 0.0M
2025-08-08 36,566.63 36,566.63 36,566.63 36,566.63 0.0M
2025-08-07 36,913.76 36,913.76 36,913.76 36,913.76 0.0M
2025-08-06 36,880.81 36,880.81 36,880.81 36,880.81 0.0M
2025-08-05 36,989.75 36,989.75 36,989.75 36,989.75 0.0M
2025-08-04 37,099.55 37,099.55 37,099.55 37,099.55 0.0M
2025-08-01 36,863.40 36,863.40 36,863.40 36,863.40 0.0M
2025-07-31 37,158.88 37,158.88 37,158.88 37,158.88 0.0M
2025-07-30 37,288.94 37,288.94 37,288.94 37,288.94 0.0M
2025-07-29 37,238.03 37,238.03 37,238.03 37,238.03 0.0M
2025-07-28 37,027.65 37,027.65 37,027.65 37,027.65 0.0M
2025-07-25 37,257.14 37,257.14 37,257.14 37,257.14 0.0M
2025-07-24 37,578.97 37,578.97 37,578.97 37,578.97 0.0M
2025-07-23 37,812.76 37,812.76 37,812.76 37,812.76 0.0M
2025-07-22 37,574.38 37,574.38 37,574.38 37,574.38 0.0M
2025-07-21 37,619.09 37,619.09 37,619.09 37,619.09 0.0M
2025-07-18 37,435.72 37,435.72 37,435.72 37,435.72 0.0M
2025-07-17 37,630.21 37,630.21 37,630.21 37,630.21 0.0M
2025-07-16 37,780.94 37,780.94 37,780.94 37,780.94 0.0M
2025-07-15 37,752.92 37,752.92 37,752.92 37,752.92 0.0M
2025-07-14 37,582.84 37,582.84 37,582.84 37,582.84 0.0M
2025-07-11 37,684.07 37,684.07 37,684.07 37,684.07 0.0M
2025-07-10 37,990.41 37,990.41 37,990.41 37,990.41 0.0M
2025-07-09 38,169.85 38,169.85 38,169.85 38,169.85 0.0M
2025-07-08 38,239.39 38,239.39 38,239.39 38,239.39 0.0M
2025-07-07 38,145.33 38,145.33 38,145.33 38,145.33 0.0M
2025-07-04 38,142.94 38,142.94 38,142.94 38,142.94 0.0M
2025-07-03 38,049.97 38,049.97 38,049.97 38,049.97 0.0M
2025-07-02 38,121.99 38,121.99 38,121.99 38,121.99 0.0M
2025-07-01 38,254.39 38,254.39 38,254.39 38,254.39 0.0M
2025-06-30 38,217.32 38,217.32 38,217.32 38,217.32 0.0M
2025-06-27 38,398.23 38,398.23 38,398.23 38,398.23 0.0M
2025-06-26 38,206.88 38,206.88 38,206.88 38,206.88 0.0M
2025-06-25 37,751.94 37,751.94 37,751.94 37,751.94 0.0M
2025-06-24 37,452.24 37,452.24 37,452.24 37,452.24 0.0M
2025-06-23 37,343.91 37,343.91 37,343.91 37,343.91 0.0M
2025-06-20 37,546.89 37,546.89 37,546.89 37,546.89 0.0M
2025-06-19 37,069.02 37,069.02 37,069.02 37,069.02 0.0M
2025-06-18 37,097.13 37,097.13 37,097.13 37,097.13 0.0M
2025-06-17 37,158.95 37,158.95 37,158.95 37,158.95 0.0M
2025-06-16 37,298.12 37,298.12 37,298.12 37,298.12 0.0M
2025-06-13 36,957.38 36,957.38 36,957.38 36,957.38 0.0M
2025-06-12 37,209.11 37,209.11 37,209.11 37,209.11 0.0M
2025-06-11 37,587.31 37,587.31 37,587.31 37,587.31 0.0M
2025-06-10 37,531.76 37,531.76 37,531.76 37,531.76 0.0M
2025-06-09 37,527.12 37,527.12 37,527.12 37,527.12 0.0M
2025-06-06 37,377.42 37,377.42 37,377.42 37,377.42 0.0M
2025-06-05 37,000.49 37,000.49 37,000.49 37,000.49 0.0M
2025-06-04 36,805.09 36,805.09 36,805.09 36,805.09 0.0M
2025-06-03 36,674.69 36,674.69 36,674.69 36,674.69 0.0M
2025-06-02 36,921.62 36,921.62 36,921.62 36,921.62 0.0M
2025-05-30 36,972.50 36,972.50 36,972.50 36,972.50 0.0M
2025-05-29 37,066.34 37,066.34 37,066.34 37,066.34 0.0M
2025-05-28 36,943.42 36,943.42 36,943.42 36,943.42 0.0M
2025-05-27 37,029.33 37,029.33 37,029.33 37,029.33 0.0M
2025-05-26 37,290.30 37,290.30 37,290.30 37,290.30 0.0M
2025-05-23 37,069.55 37,069.55 37,069.55 37,069.55 0.0M
2025-05-22 36,706.44 36,706.44 36,706.44 36,706.44 0.0M
2025-05-21 37,010.35 37,010.35 37,010.35 37,010.35 0.0M
2025-05-20 36,817.14 36,817.14 36,817.14 36,817.14 0.0M
2025-05-19 37,207.25 37,207.25 37,207.25 37,207.25 0.0M
2025-05-16 37,318.13 37,318.13 37,318.13 37,318.13 0.0M
2025-05-15 37,361.05 37,361.05 37,361.05 37,361.05 0.0M
2025-05-14 36,771.94 36,771.94 36,771.94 36,771.94 0.0M
2025-05-13 36,639.87 36,639.87 36,639.87 36,639.87 0.0M
2025-05-12 37,156.25 37,156.25 37,156.25 37,156.25 0.0M
2025-05-09 35,789.63 35,789.63 35,789.63 35,789.63 0.0M
2025-05-08 36,184.82 36,184.82 36,184.82 36,184.82 0.0M
2025-05-07 36,394.46 36,394.46 36,394.46 36,394.46 0.0M
2025-05-06 36,342.60 36,342.60 36,342.60 36,342.60 0.0M
2025-05-05 36,464.10 36,464.10 36,464.10 36,464.10 0.0M
2025-05-02 36,293.51 36,293.51 36,293.51 36,293.51 0.0M
2025-04-30 36,274.87 36,274.87 36,274.87 36,274.87 0.0M
2025-04-29 36,277.48 36,277.48 36,277.48 36,277.48 0.0M
2025-04-28 36,266.41 36,266.41 36,266.41 36,266.41 0.0M
2025-04-25 35,829.16 35,829.16 35,829.16 35,829.16 0.0M
2025-04-24 36,138.21 36,138.21 36,138.21 36,138.21 0.0M
2025-04-23 36,260.74 36,260.74 36,260.74 36,260.74 0.0M
2025-04-22 36,019.75 36,019.75 36,019.75 36,019.75 0.0M
2025-04-21 35,957.62 35,957.62 35,957.62 35,957.62 0.0M
2025-04-17 35,549.39 35,549.39 35,549.39 35,549.39 0.0M
2025-04-16 34,931.66 34,931.66 34,931.66 34,931.66 0.0M
2025-04-15 34,769.71 34,769.71 34,769.71 34,769.71 0.0M
2025-04-11 34,024.50 34,024.50 34,024.50 34,024.50 0.0M
2025-04-09 33,384.56 33,384.56 33,384.56 33,384.56 0.0M
2025-04-08 33,588.28 33,588.28 33,588.28 33,588.28 0.0M
2025-04-07 33,030.49 33,030.49 33,030.49 33,030.49 0.0M
2025-04-04 34,137.61 34,137.61 34,137.61 34,137.61 0.0M
2025-04-03 34,652.84 34,652.84 34,652.84 34,652.84 0.0M
2025-04-02 34,775.40 34,775.40 34,775.40 34,775.40 0.0M
2025-04-01 34,527.01 34,527.01 34,527.01 34,527.01 0.0M
2025-03-28 35,054.08 35,054.08 35,054.08 35,054.08 0.0M
2025-03-27 35,162.32 35,162.32 35,162.32 35,162.32 0.0M
2025-03-26 35,005.67 35,005.67 35,005.67 35,005.67 0.0M
2025-03-25 35,276.65 35,276.65 35,276.65 35,276.65 0.0M
2025-03-24 35,261.27 35,261.27 35,261.27 35,261.27 0.0M
2025-03-21 34,802.30 34,802.30 34,802.30 34,802.30 0.0M
2025-03-20 34,564.18 34,564.18 34,564.18 34,564.18 0.0M
2025-03-19 34,142.35 34,142.35 34,142.35 34,142.35 0.0M
2025-03-18 34,033.06 34,033.06 34,033.06 34,033.06 0.0M
2025-03-17 33,547.88 33,547.88 33,547.88 33,547.88 0.0M
2025-03-13 33,381.62 33,381.62 33,381.62 33,381.62 0.0M
2025-03-12 33,490.87 33,490.87 33,490.87 33,490.87 0.0M
2025-03-11 33,531.68 33,531.68 33,531.68 33,531.68 0.0M
2025-03-10 33,473.92 33,473.92 33,473.92 33,473.92 0.0M
2025-03-07 33,611.30 33,611.30 33,611.30 33,611.30 0.0M
2025-03-06 33,599.30 33,599.30 33,599.30 33,599.30 0.0M
2025-03-05 33,290.20 33,290.20 33,290.20 33,290.20 0.0M
2025-03-04 32,910.63 32,910.63 32,910.63 32,910.63 0.0M
2025-03-03 32,965.25 32,965.25 32,965.25 32,965.25 0.0M
2025-02-28 32,973.36 32,973.36 32,973.36 32,973.36 0.0M
2025-02-27 33,599.79 33,599.79 33,599.79 33,599.79 0.0M
2025-02-25 33,603.55 33,603.55 33,603.55 33,603.55 0.0M
2025-02-24 33,612.18 33,612.18 33,612.18 33,612.18 0.0M
2025-02-21 33,973.61 33,973.61 33,973.61 33,973.61 0.0M
2025-02-20 34,148.36 34,148.36 34,148.36 34,148.36 0.0M
2025-02-19 34,177.82 34,177.82 34,177.82 34,177.82 0.0M
2025-02-18 34,196.32 34,196.32 34,196.32 34,196.32 0.0M
2025-02-17 34,217.48 34,217.48 34,217.48 34,217.48 0.0M
2025-02-14 34,172.38 34,172.38 34,172.38 34,172.38 0.0M
2025-02-13 34,324.31 34,324.31 34,324.31 34,324.31 0.0M
2025-02-12 34,344.93 34,344.93 34,344.93 34,344.93 0.0M
2025-02-11 34,364.39 34,364.39 34,364.39 34,364.39 0.0M
2025-02-10 34,825.87 34,825.87 34,825.87 34,825.87 0.0M
2025-02-07 35,091.50 35,091.50 35,091.50 35,091.50 0.0M
2025-02-06 35,143.08 35,143.08 35,143.08 35,143.08 0.0M
2025-02-05 35,277.70 35,277.70 35,277.70 35,277.70 0.0M
2025-02-04 35,341.64 35,341.64 35,341.64 35,341.64 0.0M
2025-02-03 34,778.66 34,778.66 34,778.66 34,778.66 0.0M
2025-02-01 34,958.89 34,958.89 34,958.89 34,958.89 0.0M
2025-01-31 34,998.01 34,998.01 34,998.01 34,998.01 0.0M
2025-01-30 34,603.40 34,603.40 34,603.40 34,603.40 0.0M
2025-01-29 34,474.80 34,474.80 34,474.80 34,474.80 0.0M
2025-01-28 34,165.22 34,165.22 34,165.22 34,165.22 0.0M
2025-01-27 33,974.58 33,974.58 33,974.58 33,974.58 0.0M
2025-01-24 34,366.04 34,366.04 34,366.04 34,366.04 0.0M
2025-01-23 34,534.46 34,534.46 34,534.46 34,534.46 0.0M
2025-01-22 34,460.03 34,460.03 34,460.03 34,460.03 0.0M
2025-01-21 34,265.55 34,265.55 34,265.55 34,265.55 0.0M
2025-01-20 34,741.89 34,741.89 34,741.89 34,741.89 0.0M
2025-01-17 34,531.21 34,531.21 34,531.21 34,531.21 0.0M
2025-01-16 34,660.67 34,660.67 34,660.67 34,660.67 0.0M
2025-01-15 34,514.06 34,514.06 34,514.06 34,514.06 0.0M
2025-01-14 34,458.87 34,458.87 34,458.87 34,458.87 0.0M
2025-01-13 34,324.87 34,324.87 34,324.87 34,324.87 0.0M
2025-01-10 34,838.66 34,838.66 34,838.66 34,838.66 0.0M
2025-01-09 34,979.91 34,979.91 34,979.91 34,979.91 0.0M
2025-01-08 35,221.43 35,221.43 35,221.43 35,221.43 0.0M
2025-01-07 35,249.64 35,249.64 35,249.64 35,249.64 0.0M
2025-01-06 35,113.04 35,113.04 35,113.04 35,113.04 0.0M
2025-01-03 35,690.96 35,690.96 35,690.96 35,690.96 0.0M
2025-01-02 35,964.43 35,964.43 35,964.43 35,964.43 0.0M
2025-01-01 35,301.63 35,301.63 35,301.63 35,301.63 0.0M