Nifty 10 Year Benchmark G Sec Clean Price (NIFGS10CLN)

🏛️ インド →
901.42
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
2021-12-31 921.66 923.09 920.49 922.81 0.0M
2021-12-30 922.21 922.21 921.01 921.77 0.0M
2021-12-29 921.09 922.43 920.82 922.31 0.0M
2021-12-28 921.90 921.90 919.88 920.94 0.0M
2021-12-27 922.20 923.19 921.77 922.05 0.0M
2021-12-24 922.26 923.07 921.20 922.24 0.0M
2021-12-23 921.93 922.67 921.30 922.34 0.0M
2021-12-22 921.64 922.34 920.63 922.01 0.0M
2021-12-21 924.07 924.07 921.32 921.72 0.0M
2021-12-20 925.86 926.22 922.81 923.95 0.0M
2021-12-17 927.93 927.93 925.37 925.58 0.0M
2021-12-16 928.72 928.72 927.73 927.90 0.0M
2021-12-15 928.94 929.29 928.54 928.58 0.0M
2021-12-14 928.19 929.20 928.19 929.15 0.0M
2021-12-13 928.34 929.29 927.61 928.16 0.0M
2021-12-10 929.47 929.98 928.11 928.21 0.0M
2021-12-09 929.74 929.81 928.68 929.62 0.0M
2021-12-08 926.94 930.05 926.94 929.72 0.0M
2021-12-07 928.87 928.87 926.60 926.79 0.0M
2021-12-06 928.29 929.15 927.92 928.87 0.0M
2021-12-03 929.40 929.40 928.02 928.21 0.0M
2021-12-02 929.13 930.29 929.13 929.27 0.0M
2021-12-01 930.91 930.91 928.82 929.25 0.0M
2021-11-30 930.47 932.44 930.10 931.04 0.0M
2021-11-29 930.82 931.23 930.05 930.45 0.0M
2021-11-26 928.26 931.61 928.26 931.04 0.0M
2021-11-25 928.03 928.49 927.92 928.30 0.0M
2021-11-24 928.28 928.65 927.64 928.25 0.0M
2021-11-23 929.60 929.60 927.73 928.44 0.0M
2021-11-22 930.13 931.52 929.25 929.34 0.0M
2021-11-18 928.70 930.55 928.70 929.72 0.0M
2021-11-17 928.61 928.84 927.45 928.65 0.0M
2021-11-16 929.70 929.70 928.39 928.49 0.0M
2021-11-15 928.37 929.86 928.37 929.86 0.0M
2021-11-12 928.10 929.44 927.83 928.18 0.0M
2021-11-11 930.98 930.98 927.45 928.21 0.0M
2021-11-10 933.48 933.48 930.29 930.29 0.0M
2021-11-09 932.22 933.65 932.22 933.22 0.0M
2021-11-08 928.63 932.75 928.63 932.68 0.0M
2021-11-04 928.63 928.63 928.63 928.63 0.0M
2021-11-03 928.62 929.15 928.44 928.84 0.0M
2021-11-02 926.83 929.25 926.69 928.68 0.0M
2021-11-01 926.87 928.28 926.60 926.83 0.0M
2021-10-29 929.31 929.31 926.97 927.87 0.0M
2021-10-28 930.18 932.35 928.18 928.18 0.0M
2021-10-27 928.98 930.57 927.87 930.29 0.0M
2021-10-26 929.37 929.86 928.02 928.44 0.0M
2021-10-25 928.85 930.57 928.06 929.29 0.0M
2021-10-22 930.00 930.19 928.21 928.37 0.0M
2021-10-21 927.98 930.29 926.83 930.07 0.0M
2021-10-20 926.82 928.30 925.65 927.73 0.0M
2021-10-19 926.82 926.82 926.82 926.82 0.0M
2021-10-18 930.83 930.83 927.35 927.45 0.0M
2021-10-14 931.67 931.67 930.52 930.76 0.0M
2021-10-13 930.76 931.83 930.76 931.66 0.0M
2021-10-12 930.09 931.04 929.98 930.86 0.0M
2021-10-11 931.59 931.59 929.89 929.89 0.0M
2021-10-08 935.12 935.12 931.23 931.90 0.0M
2021-10-07 934.32 935.47 934.10 934.83 0.0M
2021-10-06 935.32 935.32 933.60 934.21 0.0M
2021-10-05 936.18 936.18 933.88 935.26 0.0M
2021-10-04 936.65 937.03 935.82 936.06 0.0M
2021-10-01 938.24 938.24 935.87 936.63 0.0M
2021-09-30 938.99 939.61 938.31 938.31 0.0M
2021-09-29 938.16 939.23 938.14 939.02 0.0M
2021-09-28 957.64 957.64 944.89 944.89 0.0M
2021-09-27 957.64 957.64 944.89 944.89 0.0M
2021-09-24 943.44 943.44 940.22 940.60 0.0M
2021-09-23 943.91 944.72 943.18 943.54 0.0M
2021-09-22 944.82 945.24 943.63 943.68 0.0M
2021-09-21 943.36 945.33 943.16 944.79 0.0M
2021-09-20 941.29 943.73 941.29 943.65 0.0M
2021-09-17 941.84 941.84 940.60 941.64 0.0M
2021-09-16 941.70 942.50 941.03 941.57 0.0M
2021-09-15 939.75 941.93 939.75 941.93 0.0M
2021-09-14 939.79 941.17 939.47 939.51 0.0M
2021-09-13 940.84 940.84 939.28 939.94 0.0M
2021-09-09 940.20 941.64 940.20 940.89 0.0M
2021-09-08 939.99 940.79 939.37 940.22 0.0M
2021-09-07 941.95 941.95 939.47 939.75 0.0M
2021-09-06 942.34 943.80 941.00 941.38 0.0M
2021-09-03 940.97 942.42 940.97 942.38 0.0M
2021-09-02 939.00 941.36 938.99 941.36 0.0M
2021-09-01 938.35 939.56 937.48 939.37 0.0M
2021-08-31 937.50 938.52 937.20 938.28 0.0M
2021-08-30 935.53 937.74 935.53 937.67 0.0M
2021-08-27 935.88 936.06 935.02 935.68 0.0M
2021-08-26 936.36 936.53 935.89 936.30 0.0M
2021-08-25 935.92 936.63 935.02 936.53 0.0M
2021-08-24 936.45 936.45 935.45 935.92 0.0M
2021-08-23 937.32 937.32 936.27 936.53 0.0M
2021-08-20 937.53 938.24 937.20 937.27 0.0M
2021-08-18 937.14 937.67 937.03 937.48 0.0M
2021-08-17 937.14 937.62 936.91 936.98 0.0M
2021-08-16 937.14 937.14 937.14 937.14 0.0M
2021-08-13 937.57 937.67 937.01 937.24 0.0M
2021-08-12 936.91 938.05 936.91 937.46 0.0M
2021-08-11 937.14 937.29 936.82 936.91 0.0M
2021-08-10 937.90 937.90 936.96 937.24 0.0M
2021-08-09 937.54 938.17 936.44 937.95 0.0M
2021-08-06 938.92 938.92 935.49 936.53 0.0M
2021-08-05 939.68 939.77 938.43 938.95 0.0M
2021-08-04 939.57 939.94 938.80 939.47 0.0M
2021-08-03 939.73 940.70 939.37 939.37 0.0M
2021-08-02 939.21 939.99 939.21 939.56 0.0M
2021-07-30 939.47 939.47 938.71 938.80 0.0M
2021-07-29 940.20 940.20 939.28 939.51 0.0M
2021-07-28 940.87 941.27 939.94 940.22 0.0M
2021-07-27 941.39 941.43 940.70 940.89 0.0M
2021-07-26 942.11 942.26 941.08 941.50 0.0M
2021-07-23 943.87 943.87 942.40 943.16 0.0M
2021-07-22 944.85 944.85 943.75 943.75 0.0M
2021-07-20 944.78 944.89 944.60 944.89 0.0M
2021-07-19 943.44 945.03 943.44 944.79 0.0M
2021-07-16 944.74 945.03 943.66 943.92 0.0M
2021-07-15 944.32 945.18 944.21 944.79 0.0M
2021-07-14 944.34 944.36 943.92 944.21 0.0M
2021-07-13 942.98 944.99 942.98 943.92 0.0M
2021-07-12 946.14 946.14 942.81 942.81 0.0M
2021-07-09 948.83 948.83 946.92 946.92 0.0M
2021-07-08 946.43 948.79 946.43 948.57 0.0M
2021-07-07 945.35 947.41 945.28 946.63 0.0M
2021-07-06 951.85 951.85 944.89 945.86 0.0M
2021-07-05 953.60 953.60 951.57 951.76 0.0M
2021-07-02 955.01 955.01 955.01 955.01 0.0M
2021-07-01 954.30 955.35 954.30 955.05 0.0M
2021-06-30 954.89 954.89 953.60 954.28 0.0M
2021-06-29 954.16 955.30 954.16 955.25 0.0M
2021-06-28 956.51 956.51 953.80 953.89 0.0M
2021-06-25 957.00 957.00 955.15 955.15 0.0M
2021-06-24 956.59 957.38 956.19 956.89 0.0M
2021-06-23 956.08 956.80 956.08 956.51 0.0M
2021-06-22 956.02 956.60 955.35 956.02 0.0M
2021-06-21 956.96 957.48 955.93 955.93 0.0M
2021-06-18 956.36 956.99 956.02 956.41 0.0M
2021-06-17 954.39 955.15 953.60 954.72 0.0M
2021-06-16 954.84 954.84 953.12 954.64 0.0M
2021-06-15 957.31 957.31 954.38 954.96 0.0M
2021-06-14 957.16 957.43 956.99 957.43 0.0M
2021-06-11 956.40 957.52 956.40 957.18 0.0M
2021-06-10 956.59 957.48 956.22 956.36 0.0M
2021-06-09 957.33 957.33 955.54 956.60 0.0M
2021-06-08 956.22 957.48 956.22 957.28 0.0M
2021-06-07 956.09 956.87 955.93 956.17 0.0M
2021-06-04 957.64 959.02 955.73 955.85 0.0M
2021-06-03 957.19 957.98 957.06 957.64 0.0M
2021-06-02 956.20 957.38 956.20 957.38 0.0M
2021-06-01 956.31 956.51 956.00 956.05 0.0M
2021-05-31 957.85 957.85 955.64 956.29 0.0M
2021-05-28 958.52 958.52 958.52 958.52 0.0M
2021-05-27 959.56 959.56 958.20 958.59 0.0M
2021-05-26 959.56 959.56 959.56 959.56 0.0M
2021-05-25 959.58 959.65 959.31 959.61 0.0M
2021-05-24 959.79 959.79 959.07 959.63 0.0M
2021-05-21 959.72 960.74 959.72 960.28 0.0M
2021-05-20 959.20 960.06 958.64 959.85 0.0M
2021-05-19 959.28 959.99 958.83 959.41 0.0M
2021-05-18 959.38 959.61 958.98 959.29 0.0M
2021-05-17 958.30 960.09 958.30 959.58 0.0M
2021-05-14 957.05 957.05 955.25 955.88 0.0M
2021-05-12 956.94 958.25 956.85 957.02 0.0M
2021-05-11 956.77 957.09 956.12 957.09 0.0M
2021-05-10 957.30 957.30 956.02 956.70 0.0M
2021-05-07 959.17 959.17 956.51 956.56 0.0M
2021-05-06 958.90 959.56 958.01 959.53 0.0M
2021-05-05 956.94 959.41 956.94 959.12 0.0M
2021-05-04 957.20 957.86 956.60 956.60 0.0M
2021-05-03 955.26 957.60 955.26 957.60 0.0M
2021-04-30 953.67 955.61 952.83 954.57 0.0M
2021-04-29 953.44 954.18 953.31 953.51 0.0M
2021-04-28 954.12 954.33 952.93 953.84 0.0M
2021-04-27 955.03 955.03 952.93 953.82 0.0M
2021-04-26 954.24 955.93 954.24 954.96 0.0M
2021-04-23 954.23 954.38 952.15 953.60 0.0M
2021-04-22 951.81 954.57 951.81 954.09 0.0M
2021-04-20 952.10 952.44 950.60 952.44 0.0M
2021-04-19 951.68 952.88 951.38 952.17 0.0M
2021-04-16 950.07 950.80 945.47 950.60 0.0M
2021-04-15 957.01 957.01 948.86 948.86 0.0M
2021-04-13 957.01 957.01 957.01 957.01 0.0M
2021-04-12 955.91 957.28 955.91 956.75 0.0M
2021-04-09 954.74 958.44 954.74 956.51 0.0M
2021-04-08 951.46 955.35 951.46 955.35 0.0M
2021-04-07 949.06 953.60 944.41 951.86 0.0M
2021-04-06 948.39 950.21 948.28 949.05 0.0M
2021-04-05 946.54 948.98 945.37 948.98 0.0M
2021-04-01 948.79 948.79 948.79 948.79 0.0M
2021-03-31 948.79 948.79 945.08 945.28 0.0M
2021-03-30 948.79 948.79 946.97 947.55 0.0M
2021-03-26 947.12 949.29 947.12 948.79 0.0M
2021-03-25 947.82 948.37 946.15 948.37 0.0M
2021-03-24 947.46 949.63 946.92 946.92 0.0M
2021-03-23 945.28 948.21 945.28 947.48 0.0M
2021-03-22 943.78 946.03 943.78 944.99 0.0M
2021-03-19 943.78 946.12 942.95 944.12 0.0M
2021-03-18 944.29 944.84 941.02 943.44 0.0M
2021-03-17 944.98 946.05 944.02 944.57 0.0M
2021-03-16 943.06 945.18 942.18 944.94 0.0M
2021-03-15 941.24 943.56 940.63 943.56 0.0M
2021-03-12 940.17 941.99 940.17 941.55 0.0M
2021-03-10 942.79 943.73 939.86 940.24 0.0M
2021-03-09 941.98 943.15 941.79 943.15 0.0M
2021-03-08 940.61 942.95 940.34 941.99 0.0M
2021-03-05 941.85 944.89 939.95 941.31 0.0M
2021-03-04 941.05 942.71 939.27 942.61 0.0M
2021-03-03 941.85 942.28 940.34 940.94 0.0M
2021-03-02 943.03 944.36 941.02 941.02 0.0M
2021-03-01 942.38 943.92 942.38 943.05 0.0M
2021-02-26 945.49 945.49 940.82 941.55 0.0M
2021-02-25 946.55 947.12 944.70 944.70 0.0M
2021-02-24 945.44 945.44 945.44 945.44 0.0M
2021-02-23 943.84 946.32 943.44 945.37 0.0M
2021-02-22 949.31 949.31 942.47 943.34 0.0M
2021-02-19 949.31 949.31 949.31 949.31 0.0M
2021-02-18 955.82 955.82 952.73 953.02 0.0M
2021-02-17 955.81 956.22 954.47 955.25 0.0M
2021-02-16 956.12 956.31 954.60 955.83 0.0M
2021-02-15 958.51 958.51 955.83 955.83 0.0M
2021-02-12 960.45 960.45 958.44 958.64 0.0M
2021-02-11 956.21 961.35 955.73 960.09 0.0M
2021-02-10 952.12 956.70 952.12 956.70 0.0M
2021-02-09 954.35 954.35 950.50 952.15 0.0M
2021-02-08 951.97 956.51 951.97 954.57 0.0M
2021-02-05 952.37 955.54 946.56 950.07 0.0M
2021-02-04 951.17 953.51 950.99 952.15 0.0M
2021-02-03 948.57 951.67 948.57 951.47 0.0M
2021-02-02 953.32 953.32 948.18 948.18 0.0M
2021-02-01 964.42 965.51 952.63 953.12 0.0M
2021-01-29 964.88 965.08 964.25 964.69 0.0M
2021-01-28 963.99 965.37 963.99 965.17 0.0M
2021-01-27 963.52 964.20 963.28 963.84 0.0M
2021-01-25 964.03 964.45 963.09 963.09 0.0M
2021-01-22 962.67 962.67 961.35 962.05 0.0M
2021-01-21 963.84 964.23 962.32 962.32 0.0M
2021-01-20 964.25 964.54 963.28 963.28 0.0M
2021-01-19 963.29 964.54 963.28 964.11 0.0M
2021-01-18 961.72 963.74 959.99 963.48 0.0M
2021-01-15 964.71 964.71 962.03 962.03 0.0M
2021-01-14 963.51 965.03 963.51 965.03 0.0M
2021-01-13 963.31 966.19 963.31 963.57 0.0M
2021-01-12 963.50 963.70 962.70 963.14 0.0M
2021-01-11 966.26 966.26 962.32 963.45 0.0M
2021-01-08 967.41 967.93 965.95 966.29 0.0M
2021-01-07 967.80 967.80 967.11 967.54 0.0M
2021-01-06 969.82 969.82 966.89 967.83 0.0M
2021-01-05 969.71 971.00 969.48 969.96 0.0M
2021-01-04 966.17 970.25 965.97 969.87 0.0M
2021-01-01 966.85 967.16 965.70 966.24 0.0M