Nifty 500 TRI (NIF500TRI)

NIF500TRI
🏛️ インド →
36,549.80
最終更新: 2025-10-01
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
2021-12-31 22,990.88 22,990.88 22,990.88 22,990.88 0.0M
2021-12-30 22,754.58 22,754.58 22,754.58 22,754.58 0.0M
2021-12-29 22,785.85 22,785.85 22,785.85 22,785.85 0.0M
2021-12-28 22,792.66 22,792.66 22,792.66 22,792.66 0.0M
2021-12-27 22,577.60 22,577.60 22,577.60 22,577.60 0.0M
2021-12-24 22,481.33 22,481.33 22,481.33 22,481.33 0.0M
2021-12-23 22,614.17 22,614.17 22,614.17 22,614.17 0.0M
2021-12-22 22,442.93 22,442.93 22,442.93 22,442.93 0.0M
2021-12-21 22,164.77 22,164.77 22,164.77 22,164.77 0.0M
2021-12-20 21,918.48 21,918.48 21,918.48 21,918.48 0.0M
2021-12-17 22,489.29 22,489.29 22,489.29 22,489.29 0.0M
2021-12-16 22,889.27 22,889.27 22,889.27 22,889.27 0.0M
2021-12-15 22,914.80 22,914.80 22,914.80 22,914.80 0.0M
2021-12-14 23,052.95 23,052.95 23,052.95 23,052.95 0.0M
2021-12-13 23,085.13 23,085.13 23,085.13 23,085.13 0.0M
2021-12-10 23,224.15 23,224.15 23,224.15 23,224.15 0.0M
2021-12-09 23,180.65 23,180.65 23,180.65 23,180.65 0.0M
2021-12-08 23,098.91 23,098.91 23,098.91 23,098.91 0.0M
2021-12-06 22,401.81 22,401.81 22,401.81 22,401.81 0.0M
2021-12-03 22,766.46 22,766.46 22,766.46 22,766.46 0.0M
2021-12-02 22,946.71 22,946.71 22,946.71 22,946.71 0.0M
2021-12-01 22,656.71 22,656.71 22,656.71 22,656.71 0.0M
2021-11-30 22,447.74 22,447.74 22,447.74 22,447.74 0.0M
2021-11-29 22,460.10 22,460.10 22,460.10 22,460.10 0.0M
2021-11-26 22,537.92 22,537.92 22,537.92 22,537.92 0.0M
2021-11-25 23,217.37 23,217.37 23,217.37 23,217.37 0.0M
2021-11-24 23,057.77 23,057.77 23,057.77 23,057.77 0.0M
2021-11-23 23,150.31 23,150.31 23,150.31 23,150.31 0.0M
2021-11-22 22,948.81 22,948.81 22,948.81 22,948.81 0.0M
2021-11-18 23,443.76 23,443.76 23,443.76 23,443.76 0.0M
2021-11-17 23,677.24 23,677.24 23,677.24 23,677.24 0.0M
2021-11-16 23,783.60 23,783.60 23,783.60 23,783.60 0.0M
2021-11-15 23,886.54 23,886.54 23,886.54 23,886.54 0.0M
2021-11-12 23,865.63 23,865.63 23,865.63 23,865.63 0.0M
2021-11-11 23,608.35 23,608.35 23,608.35 23,608.35 0.0M
2021-11-10 23,772.02 23,772.02 23,772.02 23,772.02 0.0M
2021-11-09 23,803.67 23,803.67 23,803.67 23,803.67 0.0M
2021-11-08 23,768.47 23,768.47 23,768.47 23,768.47 0.0M
2021-11-03 23,404.31 23,404.31 23,404.31 23,404.31 0.0M
2021-11-02 23,452.89 23,452.89 23,452.89 23,452.89 0.0M
2021-11-01 23,431.96 23,431.96 23,431.96 23,431.96 0.0M
2021-10-29 23,100.97 23,100.97 23,100.97 23,100.97 0.0M
2021-10-28 23,259.72 23,259.72 23,259.72 23,259.72 0.0M
2021-10-27 23,708.68 23,708.68 23,708.68 23,708.68 0.0M
2021-10-26 23,731.73 23,731.73 23,731.73 23,731.73 0.0M
2021-10-25 23,463.94 23,463.94 23,463.94 23,463.94 0.0M
2021-10-22 23,563.80 23,563.80 23,563.80 23,563.80 0.0M
2021-10-21 23,698.38 23,698.38 23,698.38 23,698.38 0.0M
2021-10-20 23,820.00 23,820.00 23,820.00 23,820.00 0.0M
2021-10-19 24,109.39 24,109.39 24,109.39 24,109.39 0.0M
2021-10-18 24,305.72 24,305.72 24,305.72 24,305.72 0.0M
2021-10-14 24,126.87 24,126.87 24,126.87 24,126.87 0.0M
2021-10-13 23,914.47 23,914.47 23,914.47 23,914.47 0.0M
2021-10-12 23,685.80 23,685.80 23,685.80 23,685.80 0.0M
2021-10-11 23,603.30 23,603.30 23,603.30 23,603.30 0.0M
2021-10-08 23,507.21 23,507.21 23,507.21 23,507.21 0.0M
2021-10-07 23,392.45 23,392.45 23,392.45 23,392.45 0.0M
2021-10-06 23,154.34 23,154.34 23,154.34 23,154.34 0.0M
2021-10-05 23,377.08 23,377.08 23,377.08 23,377.08 0.0M
2021-10-04 23,225.63 23,225.63 23,225.63 23,225.63 0.0M
2021-10-01 22,969.86 22,969.86 22,969.86 22,969.86 0.0M
2021-09-30 23,029.08 23,029.08 23,029.08 23,029.08 0.0M
2021-09-29 23,081.51 23,081.51 23,081.51 23,081.51 0.0M
2021-09-28 23,094.75 23,094.75 23,094.75 23,094.75 0.0M
2021-09-27 23,236.80 23,236.80 23,236.80 23,236.80 0.0M
2021-09-24 23,241.27 23,241.27 23,241.27 23,241.27 0.0M
2021-09-23 23,261.84 23,261.84 23,261.84 23,261.84 0.0M
2021-09-22 22,932.93 22,932.93 22,932.93 22,932.93 0.0M
2021-09-21 22,865.10 22,865.10 22,865.10 22,865.10 0.0M
2021-09-20 22,681.84 22,681.84 22,681.84 22,681.84 0.0M
2021-09-17 22,987.76 22,987.76 22,987.76 22,987.76 0.0M
2021-09-16 23,106.08 23,106.08 23,106.08 23,106.08 0.0M
2021-09-15 22,975.20 22,975.20 22,975.20 22,975.20 0.0M
2021-09-14 22,797.33 22,797.33 22,797.33 22,797.33 0.0M
2021-09-13 22,716.99 22,716.99 22,716.99 22,716.99 0.0M
2021-09-09 22,691.66 22,691.66 22,691.66 22,691.66 0.0M
2021-09-08 22,641.43 22,641.43 22,641.43 22,641.43 0.0M
2021-09-07 22,604.92 22,604.92 22,604.92 22,604.92 0.0M
2021-09-06 22,637.89 22,637.89 22,637.89 22,637.89 0.0M
2021-09-03 22,566.65 22,566.65 22,566.65 22,566.65 0.0M
2021-09-02 22,452.00 22,452.00 22,452.00 22,452.00 0.0M
2021-09-01 22,246.76 22,246.76 22,246.76 22,246.76 0.0M
2021-08-31 22,253.61 22,253.61 22,253.61 22,253.61 0.0M
2021-08-30 22,011.32 22,011.32 22,011.32 22,011.32 0.0M
2021-08-27 21,697.34 21,697.34 21,697.34 21,697.34 0.0M
2021-08-26 21,566.38 21,566.38 21,566.38 21,566.38 0.0M
2021-08-25 21,545.48 21,545.48 21,545.48 21,545.48 0.0M
2021-08-24 21,499.00 21,499.00 21,499.00 21,499.00 0.0M
2021-08-23 21,296.00 21,296.00 21,296.00 21,296.00 0.0M
2021-08-20 21,315.55 21,315.55 21,315.55 21,315.55 0.0M
2021-08-18 21,547.14 21,547.14 21,547.14 21,547.14 0.0M
2021-08-17 21,573.22 21,573.22 21,573.22 21,573.22 0.0M
2021-08-16 21,507.33 21,507.33 21,507.33 21,507.33 0.0M
2021-08-13 21,498.96 21,498.96 21,498.96 21,498.96 0.0M
2021-08-12 21,355.83 21,355.83 21,355.83 21,355.83 0.0M
2021-08-11 21,208.20 21,208.20 21,208.20 21,208.20 0.0M
2021-08-10 21,232.02 21,232.02 21,232.02 21,232.02 0.0M
2021-08-09 21,296.21 21,296.21 21,296.21 21,296.21 0.0M
2021-08-06 21,324.85 21,324.85 21,324.85 21,324.85 0.0M
2021-08-05 21,365.73 21,365.73 21,365.73 21,365.73 0.0M
2021-08-04 21,344.42 21,344.42 21,344.42 21,344.42 0.0M
2021-08-03 21,297.96 21,297.96 21,297.96 21,297.96 0.0M
2021-08-02 21,060.19 21,060.19 21,060.19 21,060.19 0.0M
2021-07-30 20,876.60 20,876.60 20,876.60 20,876.60 0.0M
2021-07-29 20,845.17 20,845.17 20,845.17 20,845.17 0.0M
2021-07-28 20,742.92 20,742.92 20,742.92 20,742.92 0.0M
2021-07-27 20,785.77 20,785.77 20,785.77 20,785.77 0.0M
2021-07-26 20,882.53 20,882.53 20,882.53 20,882.53 0.0M
2021-07-23 20,900.63 20,900.63 20,900.63 20,900.63 0.0M
2021-07-22 20,871.08 20,871.08 20,871.08 20,871.08 0.0M
2021-07-20 20,602.80 20,602.80 20,602.80 20,602.80 0.0M
2021-07-19 20,791.94 20,791.94 20,791.94 20,791.94 0.0M
2021-07-16 20,977.88 20,977.88 20,977.88 20,977.88 0.0M
2021-07-15 20,944.04 20,944.04 20,944.04 20,944.04 0.0M
2021-07-14 20,849.70 20,849.70 20,849.70 20,849.70 0.0M
2021-07-13 20,799.35 20,799.35 20,799.35 20,799.35 0.0M
2021-07-12 20,677.41 20,677.41 20,677.41 20,677.41 0.0M
2021-07-09 20,645.03 20,645.03 20,645.03 20,645.03 0.0M
2021-07-08 20,651.57 20,651.57 20,651.57 20,651.57 0.0M
2021-07-07 20,796.33 20,796.33 20,796.33 20,796.33 0.0M
2021-07-06 20,709.59 20,709.59 20,709.59 20,709.59 0.0M
2021-07-05 20,726.43 20,726.43 20,726.43 20,726.43 0.0M
2021-07-02 20,585.64 20,585.64 20,585.64 20,585.64 0.0M
2021-07-01 20,524.09 20,524.09 20,524.09 20,524.09 0.0M
2021-06-30 20,552.20 20,552.20 20,552.20 20,552.20 0.0M
2021-06-29 20,564.62 20,564.62 20,564.62 20,564.62 0.0M
2021-06-28 20,636.45 20,636.45 20,636.45 20,636.45 0.0M
2021-06-25 20,646.10 20,646.10 20,646.10 20,646.10 0.0M
2021-06-24 20,537.58 20,537.58 20,537.58 20,537.58 0.0M
2021-06-23 20,468.10 20,468.10 20,468.10 20,468.10 0.0M
2021-06-22 20,571.44 20,571.44 20,571.44 20,571.44 0.0M
2021-06-21 20,518.07 20,518.07 20,518.07 20,518.07 0.0M
2021-06-18 20,411.66 20,411.66 20,411.66 20,411.66 0.0M
2021-06-17 20,470.40 20,470.40 20,470.40 20,470.40 0.0M
2021-06-16 20,595.05 20,595.05 20,595.05 20,595.05 0.0M
2021-06-15 20,742.75 20,742.75 20,742.75 20,742.75 0.0M
2021-06-14 20,660.97 20,660.97 20,660.97 20,660.97 0.0M
2021-06-11 20,672.33 20,672.33 20,672.33 20,672.33 0.0M
2021-06-10 20,596.64 20,596.64 20,596.64 20,596.64 0.0M
2021-06-09 20,400.55 20,400.55 20,400.55 20,400.55 0.0M
2021-06-08 20,553.02 20,553.02 20,553.02 20,553.02 0.0M
2021-06-07 20,527.27 20,527.27 20,527.27 20,527.27 0.0M
2021-06-04 20,396.67 20,396.67 20,396.67 20,396.67 0.0M
2021-06-03 20,376.14 20,376.14 20,376.14 20,376.14 0.0M
2021-06-02 20,210.99 20,210.99 20,210.99 20,210.99 0.0M
2021-06-01 20,113.79 20,113.79 20,113.79 20,113.79 0.0M
2021-05-31 20,138.10 20,138.10 20,138.10 20,138.10 0.0M
2021-05-28 19,952.29 19,952.29 19,952.29 19,952.29 0.0M
2021-05-27 19,874.32 19,874.32 19,874.32 19,874.32 0.0M
2021-05-26 19,807.35 19,807.35 19,807.35 19,807.35 0.0M
2021-05-25 19,717.29 19,717.29 19,717.29 19,717.29 0.0M
2021-05-24 19,712.23 19,712.23 19,712.23 19,712.23 0.0M
2021-05-21 19,644.37 19,644.37 19,644.37 19,644.37 0.0M
2021-05-20 19,368.54 19,368.54 19,368.54 19,368.54 0.0M
2021-05-19 19,478.90 19,478.90 19,478.90 19,478.90 0.0M
2021-05-18 19,524.65 19,524.65 19,524.65 19,524.65 0.0M
2021-05-17 19,270.53 19,270.53 19,270.53 19,270.53 0.0M
2021-05-14 18,966.49 18,966.49 18,966.49 18,966.49 0.0M
2021-05-12 19,066.54 19,066.54 19,066.54 19,066.54 0.0M
2021-05-11 19,225.10 19,225.10 19,225.10 19,225.10 0.0M
2021-05-10 19,266.67 19,266.67 19,266.67 19,266.67 0.0M
2021-05-07 19,104.24 19,104.24 19,104.24 19,104.24 0.0M
2021-05-06 19,011.17 19,011.17 19,011.17 19,011.17 0.0M
2021-05-05 18,876.03 18,876.03 18,876.03 18,876.03 0.0M
2021-05-04 18,704.85 18,704.85 18,704.85 18,704.85 0.0M
2021-05-03 18,848.97 18,848.97 18,848.97 18,848.97 0.0M
2021-04-30 18,802.03 18,802.03 18,802.03 18,802.03 0.0M
2021-04-29 19,058.16 19,058.16 19,058.16 19,058.16 0.0M
2021-04-28 19,031.44 19,031.44 19,031.44 19,031.44 0.0M
2021-04-27 18,795.17 18,795.17 18,795.17 18,795.17 0.0M
2021-04-23 18,404.47 18,404.47 18,404.47 18,404.47 0.0M
2021-04-22 18,444.73 18,444.73 18,444.73 18,444.73 0.0M
2021-04-20 18,327.47 18,327.47 18,327.47 18,327.47 0.0M
2021-04-19 18,359.48 18,359.48 18,359.48 18,359.48 0.0M
2021-04-16 18,695.58 18,695.58 18,695.58 18,695.58 0.0M
2021-04-15 18,603.68 18,603.68 18,603.68 18,603.68 0.0M
2021-04-13 18,526.24 18,526.24 18,526.24 18,526.24 0.0M
2021-04-12 18,279.05 18,279.05 18,279.05 18,279.05 0.0M
2021-04-09 19,044.22 19,044.22 19,044.22 19,044.22 0.0M
2021-04-08 19,065.82 19,065.82 19,065.82 19,065.82 0.0M
2021-04-07 18,972.60 18,972.60 18,972.60 18,972.60 0.0M
2021-04-06 18,785.23 18,785.23 18,785.23 18,785.23 0.0M
2021-04-05 18,694.76 18,694.76 18,694.76 18,694.76 0.0M
2021-04-01 18,968.55 18,968.55 18,968.55 18,968.55 0.0M
2021-03-31 18,717.24 18,717.24 18,717.24 18,717.24 0.0M
2021-03-30 18,830.03 18,830.03 18,830.03 18,830.03 0.0M
2021-03-26 18,465.85 18,465.85 18,465.85 18,465.85 0.0M
2021-03-25 18,229.33 18,229.33 18,229.33 18,229.33 0.0M
2021-03-24 18,538.40 18,538.40 18,538.40 18,538.40 0.0M
2021-03-23 18,872.96 18,872.96 18,872.96 18,872.96 0.0M
2021-03-22 18,751.47 18,751.47 18,751.47 18,751.47 0.0M
2021-03-19 18,713.40 18,713.40 18,713.40 18,713.40 0.0M
2021-03-18 18,500.44 18,500.44 18,500.44 18,500.44 0.0M
2021-03-17 18,720.14 18,720.14 18,720.14 18,720.14 0.0M
2021-03-16 19,013.09 19,013.09 19,013.09 19,013.09 0.0M
2021-03-15 19,009.24 19,009.24 19,009.24 19,009.24 0.0M
2021-03-12 19,134.34 19,134.34 19,134.34 19,134.34 0.0M
2021-03-10 19,282.39 19,282.39 19,282.39 19,282.39 0.0M
2021-03-09 19,169.29 19,169.29 19,169.29 19,169.29 0.0M
2021-03-08 19,080.72 19,080.72 19,080.72 19,080.72 0.0M
2021-03-05 19,048.33 19,048.33 19,048.33 19,048.33 0.0M
2021-03-04 19,275.76 19,275.76 19,275.76 19,275.76 0.0M
2021-03-03 19,391.15 19,391.15 19,391.15 19,391.15 0.0M
2021-03-02 19,018.35 19,018.35 19,018.35 19,018.35 0.0M
2021-03-01 18,788.79 18,788.79 18,788.79 18,788.79 0.0M
2021-02-26 18,504.86 18,504.86 18,504.86 18,504.86 0.0M
2021-02-25 19,091.93 19,091.93 19,091.93 19,091.93 0.0M
2021-02-24 18,920.72 18,920.72 18,920.72 18,920.72 0.0M
2021-02-23 18,629.78 18,629.78 18,629.78 18,629.78 0.0M
2021-02-22 18,551.85 18,551.85 18,551.85 18,551.85 0.0M
2021-02-19 18,886.34 18,886.34 18,886.34 18,886.34 0.0M
2021-02-18 19,079.01 19,079.01 19,079.01 19,079.01 0.0M
2021-02-17 19,127.05 19,127.05 19,127.05 19,127.05 0.0M
2021-02-16 19,197.73 19,197.73 19,197.73 19,197.73 0.0M
2021-02-15 19,174.53 19,174.53 19,174.53 19,174.53 0.0M
2021-02-12 18,984.95 18,984.95 18,984.95 18,984.95 0.0M
2021-02-11 18,993.38 18,993.38 18,993.38 18,993.38 0.0M
2021-02-10 18,896.00 18,896.00 18,896.00 18,896.00 0.0M
2021-02-09 18,867.87 18,867.87 18,867.87 18,867.87 0.0M
2021-02-08 18,876.94 18,876.94 18,876.94 18,876.94 0.0M
2021-02-05 18,631.61 18,631.61 18,631.61 18,631.61 0.0M
2021-02-04 18,640.59 18,640.59 18,640.59 18,640.59 0.0M
2021-02-03 18,470.15 18,470.15 18,470.15 18,470.15 0.0M
2021-02-02 18,286.87 18,286.87 18,286.87 18,286.87 0.0M
2021-02-01 17,857.07 17,857.07 17,857.07 17,857.07 0.0M
2021-01-29 17,147.27 17,147.27 17,147.27 17,147.27 0.0M
2021-01-28 17,359.80 17,359.80 17,359.80 17,359.80 0.0M
2021-01-27 17,516.93 17,516.93 17,516.93 17,516.93 0.0M
2021-01-25 17,815.21 17,815.21 17,815.21 17,815.21 0.0M
2021-01-22 17,983.28 17,983.28 17,983.28 17,983.28 0.0M
2021-01-21 18,227.91 18,227.91 18,227.91 18,227.91 0.0M
2021-01-20 18,321.73 18,321.73 18,321.73 18,321.73 0.0M
2021-01-19 18,175.28 18,175.28 18,175.28 18,175.28 0.0M
2021-01-18 17,863.35 17,863.35 17,863.35 17,863.35 0.0M
2021-01-15 18,098.51 18,098.51 18,098.51 18,098.51 0.0M
2021-01-14 18,308.29 18,308.29 18,308.29 18,308.29 0.0M
2021-01-13 18,263.91 18,263.91 18,263.91 18,263.91 0.0M
2021-01-12 18,290.03 18,290.03 18,290.03 18,290.03 0.0M
2021-01-11 18,211.34 18,211.34 18,211.34 18,211.34 0.0M
2021-01-08 18,088.64 18,088.64 18,088.64 18,088.64 0.0M
2021-01-07 17,846.66 17,846.66 17,846.66 17,846.66 0.0M
2021-01-06 17,803.92 17,803.92 17,803.92 17,803.92 0.0M
2021-01-05 17,848.06 17,848.06 17,848.06 17,848.06 0.0M
2021-01-04 17,733.95 17,733.95 17,733.95 17,733.95 0.0M
2021-01-01 17,556.56 17,556.56 17,556.56 17,556.56 0.0M