Nifty 50 Value 20 (NV20)

NV20
🏛️ インド →
12,480.30
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 12,537.60 12,570.20 12,463.25 12,480.30 0.0M
2025-09-26 12,570.80 12,594.95 12,467.80 12,488.55 0.0M
2025-09-25 12,699.45 12,735.65 12,599.30 12,609.30 0.0M
2025-09-24 12,746.10 12,771.75 12,705.75 12,720.20 0.0M
2025-09-23 12,764.10 12,817.15 12,727.95 12,768.00 0.0M
2025-09-22 12,785.20 12,853.65 12,737.95 12,763.75 0.0M
2025-09-19 12,942.35 12,952.65 12,856.60 12,900.70 0.0M
2025-09-18 12,980.55 12,986.90 12,896.45 12,937.30 0.0M
2025-09-17 12,868.00 12,905.75 12,857.50 12,900.60 0.0M
2025-09-16 12,768.10 12,854.50 12,760.70 12,838.65 0.0M
2025-09-15 12,809.40 12,815.85 12,749.95 12,759.60 0.0M
2025-09-12 12,804.05 12,818.25 12,777.00 12,806.75 0.0M
2025-09-11 12,741.55 12,760.15 12,718.25 12,742.35 0.0M
2025-09-10 12,706.50 12,788.05 12,701.00 12,746.45 0.0M
2025-09-09 12,613.85 12,676.95 12,603.90 12,664.85 0.0M
2025-09-08 12,556.45 12,603.50 12,525.95 12,538.30 59,099.3M
2025-09-05 12,637.30 12,642.15 12,467.50 12,536.85 0.0M
2025-09-04 12,771.45 12,771.45 12,590.65 12,602.60 0.0M
2025-09-03 12,637.95 12,658.30 12,591.80 12,650.35 0.0M
2025-09-02 12,644.90 12,701.20 12,586.65 12,614.55 0.0M
2025-09-01 12,506.00 12,634.60 12,506.00 12,629.05 0.0M
2025-08-29 12,501.50 12,541.15 12,471.25 12,489.80 0.0M
2025-08-28 12,644.30 12,644.30 12,498.40 12,510.00 0.0M
2025-08-26 12,668.10 12,676.80 12,622.25 12,643.55 0.0M
2025-08-25 12,627.30 12,726.70 12,620.65 12,703.25 0.0M
2025-08-22 12,677.55 12,687.95 12,560.95 12,569.00 0.0M
2025-08-21 12,716.45 12,719.10 12,655.00 12,681.90 0.0M
2025-08-20 12,572.55 12,694.65 12,562.30 12,672.65 0.0M
2025-08-19 12,536.20 12,596.15 12,523.70 12,580.80 0.0M
2025-08-18 12,615.25 12,623.35 12,516.95 12,542.80 0.0M
2025-08-14 12,425.70 12,491.05 12,425.70 12,458.25 0.0M
2025-08-13 12,410.95 12,461.80 12,398.15 12,431.80 0.0M
2025-08-12 12,375.45 12,458.40 12,366.25 12,381.75 0.0M
2025-08-11 12,304.55 12,404.60 12,296.90 12,389.15 0.0M
2025-08-08 12,351.25 12,372.80 12,290.75 12,307.45 0.0M
2025-08-07 12,294.60 12,376.95 12,232.60 12,360.35 0.0M
2025-08-06 12,411.70 12,418.30 12,326.50 12,337.00 0.0M
2025-08-05 12,461.15 12,484.00 12,386.15 12,420.05 0.0M
2025-08-04 12,396.50 12,466.80 12,356.00 12,460.15 0.0M
2025-08-01 12,480.35 12,487.70 12,363.30 12,378.05 0.0M
2025-07-31 12,457.75 12,613.20 12,443.10 12,517.90 0.0M
2025-07-30 12,589.95 12,600.25 12,525.80 12,556.50 0.0M
2025-07-29 12,525.05 12,588.55 12,499.00 12,580.10 0.0M
2025-07-28 12,581.65 12,625.30 12,532.35 12,558.05 0.0M
2025-07-25 12,725.55 12,725.55 12,567.15 12,590.80 0.0M
2025-07-24 12,814.25 12,824.40 12,703.35 12,726.10 0.0M
2025-07-23 12,764.10 12,827.85 12,749.60 12,804.90 0.0M
2025-07-22 12,789.30 12,809.00 12,720.10 12,729.90 0.0M
2025-07-21 12,771.10 12,790.70 12,700.30 12,783.00 0.0M
2025-07-18 12,792.15 12,807.55 12,706.65 12,751.90 0.0M
2025-07-17 12,813.75 12,826.25 12,745.20 12,757.80 0.0M
2025-07-16 12,759.90 12,836.70 12,743.25 12,816.75 0.0M
2025-07-15 12,699.15 12,797.10 12,694.05 12,784.60 0.0M
2025-07-14 12,765.15 12,766.80 12,658.05 12,709.15 0.0M
2025-07-11 12,776.95 12,827.30 12,742.55 12,754.25 0.0M
2025-07-10 12,942.50 12,943.70 12,847.55 12,869.10 0.0M
2025-07-09 12,947.90 12,954.25 12,902.55 12,925.00 0.0M
2025-07-08 12,925.70 12,970.95 12,908.25 12,962.40 0.0M
2025-07-07 12,969.15 12,975.30 12,910.50 12,931.60 0.0M
2025-07-04 12,929.70 12,984.15 12,870.40 12,977.35 0.0M
2025-07-03 12,936.10 12,981.90 12,895.40 12,904.40 0.0M
2025-07-02 12,962.70 13,020.15 12,863.00 12,898.85 0.0M
2025-07-01 12,977.25 12,998.40 12,902.20 12,920.55 0.0M
2025-06-30 13,020.30 13,023.65 12,942.40 12,961.45 0.0M
2025-06-27 12,998.40 13,026.45 12,977.00 12,992.90 0.0M
2025-06-26 12,890.85 12,969.50 12,860.45 12,959.15 0.0M
2025-06-25 12,831.90 12,904.75 12,819.90 12,892.00 0.0M
2025-06-24 12,876.50 12,916.95 12,763.25 12,782.90 0.0M
2025-06-23 12,815.15 12,834.00 12,717.25 12,778.85 0.0M
2025-06-20 12,808.20 12,914.30 12,797.45 12,902.65 0.0M
2025-06-19 12,824.35 12,840.00 12,776.30 12,802.85 0.0M
2025-06-18 12,862.60 12,952.10 12,817.80 12,841.00 0.0M
2025-06-17 12,912.80 12,939.30 12,875.15 12,895.90 0.0M
2025-06-16 12,809.75 12,922.80 12,777.65 12,909.75 0.0M
2025-06-13 12,680.20 12,825.40 12,680.20 12,806.10 0.0M
2025-06-12 13,023.50 13,024.40 12,849.85 12,885.70 0.0M
2025-06-11 12,957.05 13,054.70 12,940.15 13,025.55 0.0M
2025-06-10 12,932.00 12,972.30 12,888.20 12,951.35 0.0M
2025-06-09 12,885.25 12,899.40 12,858.60 12,871.45 0.0M
2025-06-06 12,721.05 12,825.30 12,683.65 12,818.00 0.0M
2025-06-05 12,692.10 12,800.45 12,657.65 12,717.90 0.0M
2025-06-04 12,665.95 12,685.00 12,636.00 12,659.05 0.0M
2025-06-03 12,780.05 12,815.20 12,623.20 12,658.30 0.0M
2025-06-02 12,743.85 12,770.90 12,658.65 12,748.75 0.0M
2025-05-30 12,847.50 12,858.15 12,759.75 12,770.45 0.0M
2025-05-29 12,888.20 12,923.70 12,805.65 12,870.45 0.0M
2025-05-28 12,871.60 12,891.60 12,823.85 12,831.85 0.0M
2025-05-27 12,986.70 13,016.15 12,825.65 12,885.70 0.0M
2025-05-26 12,944.25 13,031.65 12,935.00 12,997.15 0.0M
2025-05-23 12,816.00 12,956.05 12,800.35 12,893.45 0.0M
2025-05-22 12,862.35 12,863.10 12,696.10 12,774.85 0.0M
2025-05-21 12,906.10 12,977.30 12,853.25 12,907.70 0.0M
2025-05-20 13,008.55 13,036.55 12,856.50 12,866.60 0.0M
2025-05-19 12,983.65 13,025.40 12,937.10 12,958.50 0.0M
2025-05-16 13,069.25 13,069.25 12,979.65 13,010.40 0.0M
2025-05-15 12,863.60 13,080.05 12,757.65 13,058.40 0.0M
2025-05-14 12,799.10 12,894.30 12,775.05 12,855.90 0.0M
2025-05-13 12,984.00 13,021.35 12,774.45 12,793.05 0.0M
2025-05-12 12,701.80 13,034.00 12,690.90 13,025.40 0.0M
2025-05-09 12,410.00 12,524.40 12,406.10 12,485.85 0.0M
2025-05-08 12,647.75 12,657.80 12,525.45 12,587.75 0.0M
2025-05-07 12,507.30 12,659.65 12,503.65 12,635.70 0.0M
2025-05-06 12,684.05 12,692.85 12,595.55 12,621.10 0.0M
2025-05-05 12,667.10 12,724.25 12,648.95 12,671.55 0.0M
2025-05-02 12,599.55 12,776.00 12,575.65 12,644.05 0.0M
2025-04-30 12,656.15 12,678.55 12,533.10 12,615.05 0.0M
2025-04-29 12,696.95 12,728.75 12,613.25 12,652.00 0.0M
2025-04-28 12,534.20 12,700.15 12,525.45 12,673.25 0.0M
2025-04-25 12,666.60 12,723.90 12,486.60 12,565.50 0.0M
2025-04-24 12,647.00 12,692.50 12,620.55 12,638.00 0.0M
2025-04-23 12,607.20 12,671.35 12,557.30 12,666.40 0.0M
2025-04-22 12,510.20 12,514.75 12,410.25 12,477.10 0.0M
2025-04-21 12,410.40 12,556.45 12,392.65 12,504.85 0.0M
2025-04-17 12,167.95 12,374.65 12,095.75 12,362.05 0.0M
2025-04-16 12,159.05 12,217.50 12,088.95 12,205.20 0.0M
2025-04-15 12,237.60 12,237.60 12,119.35 12,168.65 0.0M
2025-04-11 11,939.55 12,020.85 11,922.45 11,967.85 0.0M
2025-04-09 11,835.85 11,840.25 11,753.00 11,785.55 0.0M
2025-04-08 11,875.95 11,991.30 11,768.25 11,894.50 0.0M
2025-04-07 11,381.10 11,749.50 11,375.50 11,703.40 0.0M
2025-04-04 12,211.80 12,234.05 11,994.25 12,019.10 0.0M
2025-04-03 12,342.25 12,352.70 12,292.00 12,303.75 0.0M
2025-04-02 12,370.90 12,442.80 12,340.15 12,429.90 0.0M
2025-04-01 12,402.95 12,532.05 12,322.40 12,356.55 0.0M
2025-03-28 12,585.85 12,616.50 12,477.80 12,505.80 0.0M
2025-03-27 12,507.15 12,631.60 12,502.80 12,605.95 0.0M
2025-03-26 12,667.50 12,715.20 12,547.85 12,562.95 0.0M
2025-03-25 12,721.20 12,795.00 12,624.40 12,665.60 0.0M
2025-03-24 12,588.55 12,711.30 12,518.65 12,671.65 0.0M
2025-03-21 12,343.85 12,535.35 12,311.90 12,496.00 0.0M
2025-03-20 12,355.90 12,443.50 12,333.80 12,417.05 0.0M
2025-03-19 12,313.65 12,314.10 12,229.60 12,288.00 0.0M
2025-03-18 12,175.45 12,311.75 12,133.00 12,299.90 0.0M
2025-03-17 12,046.70 12,136.10 12,046.70 12,103.55 0.0M
2025-03-13 12,134.90 12,148.30 12,022.35 12,063.35 0.0M
2025-03-12 12,169.55 12,175.75 11,989.95 12,091.85 0.0M
2025-03-11 12,108.55 12,203.85 12,083.70 12,189.85 0.0M
2025-03-10 12,212.65 12,336.30 12,190.15 12,214.35 0.0M
2025-03-07 12,272.60 12,294.00 12,213.30 12,248.60 0.0M
2025-03-06 12,298.70 12,326.40 12,154.20 12,312.10 0.0M
2025-03-05 12,030.90 12,232.30 12,030.60 12,209.75 0.0M
2025-03-04 11,940.10 12,037.55 11,901.90 12,017.05 0.0M
2025-03-03 11,992.85 12,053.70 11,931.20 12,021.05 0.0M
2025-02-28 12,233.60 12,239.35 11,948.95 11,966.00 0.0M
2025-02-27 12,324.65 12,372.95 12,269.85 12,290.15 0.0M
2025-02-25 12,368.45 12,404.00 12,330.45 12,346.50 0.0M
2025-02-24 12,486.80 12,510.00 12,374.05 12,397.90 0.0M
2025-02-21 12,643.00 12,671.65 12,557.70 12,595.65 0.0M
2025-02-20 12,579.15 12,684.35 12,576.05 12,677.75 0.0M
2025-02-19 12,634.95 12,722.35 12,598.60 12,647.85 0.0M
2025-02-18 12,683.15 12,709.85 12,604.15 12,683.65 0.0M
2025-02-17 12,611.60 12,697.45 12,568.75 12,689.35 0.0M
2025-02-14 12,757.30 12,787.70 12,598.60 12,688.15 0.0M
2025-02-13 12,775.10 12,829.55 12,696.05 12,708.00 0.0M
2025-02-12 12,822.75 12,857.55 12,684.30 12,760.60 0.0M
2025-02-11 12,963.10 12,984.45 12,775.00 12,813.25 0.0M
2025-02-10 13,058.70 13,074.05 12,947.55 12,970.85 0.0M
2025-02-07 13,177.90 13,202.50 13,002.50 13,065.10 0.0M
2025-02-06 13,292.25 13,295.85 13,139.90 13,171.20 0.0M
2025-02-05 13,283.70 13,323.95 13,208.25 13,217.65 0.0M
2025-02-04 13,157.75 13,247.90 13,127.80 13,235.50 0.0M
2025-02-03 13,056.55 13,085.30 12,966.20 13,059.40 0.0M
2025-02-01 13,225.90 13,263.60 13,112.05 13,156.50 0.0M
2025-01-31 13,093.05 13,243.50 13,071.70 13,221.80 0.0M
2025-01-30 13,032.35 13,112.00 12,985.70 13,065.35 0.0M
2025-01-29 12,976.60 13,079.20 12,920.45 13,066.70 0.0M
2025-01-28 13,006.30 13,035.90 12,904.10 12,929.10 0.0M
2025-01-27 13,015.85 13,094.60 12,916.45 12,943.90 0.0M
2025-01-24 13,114.70 13,247.90 13,084.30 13,115.25 0.0M
2025-01-23 13,093.20 13,194.75 13,067.10 13,132.30 0.0M
2025-01-22 13,060.50 13,121.60 13,019.90 13,112.50 0.0M
2025-01-21 13,224.25 13,245.05 12,983.35 13,013.05 0.0M
2025-01-20 13,176.45 13,209.30 13,082.75 13,186.25 0.0M
2025-01-17 13,150.70 13,179.05 13,085.60 13,134.15 0.0M
2025-01-16 13,351.40 13,367.90 13,252.00 13,265.60 0.0M
2025-01-15 13,255.00 13,329.35 13,227.85 13,275.35 0.0M
2025-01-14 13,247.35 13,286.30 13,180.65 13,221.60 0.0M
2025-01-13 13,286.90 13,380.80 13,200.75 13,220.45 0.0M
2025-01-10 13,432.65 13,477.90 13,306.90 13,401.55 0.0M
2025-01-09 13,452.55 13,483.75 13,351.20 13,364.70 0.0M
2025-01-08 13,441.95 13,479.15 13,299.75 13,460.75 0.0M
2025-01-07 13,456.25 13,520.80 13,408.20 13,420.65 0.0M
2025-01-06 13,627.80 13,648.40 13,376.75 13,410.65 0.0M
2025-01-03 13,701.30 13,701.45 13,565.55 13,581.85 0.0M
2025-01-02 13,471.70 13,705.50 13,441.50 13,699.55 0.0M
2025-01-01 13,429.45 13,497.55 13,376.85 13,445.85 0.0M