インド50先物 - ９月 2025

🏛️ インド →
24,699.00
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
09:15 25,272.00 25,293.00 25,262.20 25,288.00 0.0K
09:16 25,290.00 25,294.40 25,278.30 25,280.00 0.0K
09:17 25,278.50 25,280.00 25,265.70 25,275.80 0.0K
09:18 25,273.00 25,284.40 25,272.30 25,280.90 0.0K
09:19 25,280.40 25,288.50 25,275.00 25,286.40 0.0K
09:20 25,283.60 25,295.00 25,283.60 25,295.00 0.0K
09:21 25,291.10 25,297.70 25,291.10 25,297.00 0.0K
09:22 25,296.80 25,297.80 25,282.00 25,282.00 0.0K
09:23 25,281.00 25,284.70 25,273.00 25,274.00 0.0K
09:24 25,273.00 25,274.00 25,267.10 25,267.10 0.0K
09:25 25,269.00 25,270.00 25,260.60 25,264.90 0.0K
09:26 25,268.00 25,280.00 25,266.40 25,278.50 0.0K
09:27 25,279.00 25,279.00 25,270.00 25,271.30 0.0K
09:28 25,272.00 25,272.00 25,253.00 25,253.00 0.0K
09:30 25,246.00 25,246.00 25,226.00 25,230.20 0.0K
09:31 25,233.00 25,233.10 25,225.50 25,229.80 0.0K
09:32 25,231.40 25,236.40 25,227.90 25,230.60 0.0K
09:33 25,230.40 25,235.00 25,225.50 25,230.30 0.0K
09:34 25,230.00 25,230.00 25,222.10 25,228.00 0.0K
09:35 25,226.10 25,230.40 25,222.70 25,228.40 0.0K
09:36 25,227.00 25,227.00 25,218.00 25,220.00 0.0K
09:37 25,221.00 25,224.00 25,215.00 25,216.00 0.0K
09:38 25,215.00 25,218.00 25,211.50 25,216.00 0.0K
09:39 25,217.00 25,234.60 25,217.00 25,230.00 0.0K
09:40 25,232.20 25,235.50 25,225.00 25,235.50 0.0K
09:41 25,235.00 25,235.90 25,216.90 25,216.90 0.0K
09:42 25,215.00 25,215.00 25,194.00 25,203.50 0.0K
09:43 25,198.70 25,200.30 25,190.00 25,197.40 0.0K
09:44 25,196.40 25,204.40 25,196.30 25,202.10 0.0K
09:45 25,201.00 25,201.00 25,190.00 25,190.20 0.0K
09:46 25,193.00 25,196.00 25,190.00 25,190.00 0.0K
09:47 25,190.10 25,197.00 25,190.00 25,192.00 0.0K
09:48 25,192.20 25,196.00 25,183.60 25,183.60 0.0K
09:49 25,182.00 25,187.20 25,180.60 25,187.00 0.0K
09:50 25,180.50 25,186.20 25,178.00 25,180.00 0.0K
09:51 25,179.60 25,190.00 25,176.40 25,189.10 0.0K
09:52 25,186.10 25,198.10 25,186.10 25,197.10 0.0K
09:53 25,198.70 25,201.60 25,191.10 25,193.30 0.0K
09:54 25,193.60 25,195.80 25,189.40 25,190.20 0.0K
09:55 25,190.40 25,191.00 25,185.30 25,185.30 0.0K
09:56 25,186.00 25,195.30 25,184.00 25,194.30 0.0K
09:57 25,195.50 25,205.00 25,190.50 25,204.20 0.0K
09:58 25,205.00 25,205.00 25,196.00 25,201.80 0.0K
09:59 25,200.00 25,204.60 25,197.20 25,200.00 0.0K
10:00 25,203.50 25,203.50 25,196.40 25,200.70 0.0K
10:01 25,200.00 25,207.70 25,199.90 25,200.00 0.0K
10:02 25,203.10 25,209.80 25,200.00 25,209.80 0.0K
10:03 25,207.00 25,207.00 25,202.90 25,206.80 0.0K
10:04 25,206.00 25,211.00 25,204.00 25,210.00 0.0K
10:05 25,211.00 25,211.20 25,198.50 25,198.50 0.0K
10:06 25,200.00 25,209.10 25,198.10 25,204.00 0.0K
10:07 25,205.00 25,220.00 25,204.10 25,218.20 0.0K
10:08 25,217.00 25,221.20 25,213.10 25,217.00 0.0K
10:09 25,216.00 25,223.30 25,213.90 25,219.00 0.0K
10:10 25,223.10 25,224.00 25,209.00 25,209.90 0.0K
10:11 25,208.00 25,213.60 25,205.00 25,209.00 0.0K
10:12 25,208.00 25,211.10 25,200.40 25,210.00 0.0K
10:13 25,209.20 25,217.40 25,208.00 25,213.00 0.0K
10:14 25,208.00 25,217.00 25,208.00 25,213.00 0.0K
10:15 25,212.00 25,215.40 25,209.30 25,213.00 0.0K
10:16 25,213.50 25,215.00 25,210.20 25,210.20 0.0K
10:17 25,210.00 25,212.00 25,206.00 25,207.00 0.0K
10:18 25,208.00 25,208.00 25,200.60 25,200.60 0.0K
10:19 25,200.10 25,200.10 25,189.50 25,190.00 0.0K
10:20 25,194.50 25,195.00 25,189.00 25,189.40 0.0K
10:21 25,188.90 25,191.40 25,185.00 25,188.00 0.0K
10:22 25,187.00 25,188.00 25,173.80 25,180.00 0.0K
10:23 25,180.30 25,185.00 25,178.60 25,181.50 0.0K
10:24 25,182.00 25,189.00 25,178.00 25,189.00 0.0K
10:25 25,186.00 25,189.20 25,182.00 25,183.00 0.0K
10:26 25,183.00 25,197.00 25,183.00 25,196.80 0.0K
10:27 25,197.00 25,197.90 25,194.00 25,196.40 0.0K
10:28 25,193.00 25,199.20 25,193.00 25,199.20 0.0K
10:29 25,200.00 25,200.00 25,196.50 25,197.00 0.0K
10:30 25,193.90 25,198.00 25,193.90 25,196.50 0.0K
10:31 25,198.00 25,200.00 25,195.00 25,198.10 0.0K
10:32 25,196.00 25,197.00 25,193.00 25,193.00 0.0K
10:33 25,194.00 25,194.50 25,185.00 25,187.00 0.0K
10:34 25,188.00 25,192.00 25,183.90 25,187.00 0.0K
10:35 25,189.00 25,194.00 25,186.70 25,189.60 0.0K
10:36 25,190.00 25,194.00 25,188.00 25,192.10 0.0K
10:37 25,193.70 25,196.00 25,192.00 25,194.00 0.0K
10:38 25,198.40 25,203.70 25,198.40 25,201.00 0.0K
10:39 25,203.00 25,208.40 25,203.00 25,206.50 0.0K
10:40 25,207.00 25,207.00 25,200.00 25,200.00 0.0K
10:41 25,205.30 25,205.30 25,200.00 25,203.70 0.0K
10:42 25,201.00 25,204.20 25,194.60 25,197.00 0.0K
10:43 25,194.60 25,199.20 25,191.10 25,199.20 0.0K
10:44 25,199.40 25,202.00 25,194.40 25,201.00 0.0K
10:45 25,199.00 25,205.80 25,199.00 25,200.00 0.0K
10:46 25,196.50 25,200.00 25,195.00 25,199.00 0.0K
10:47 25,198.00 25,202.00 25,188.90 25,188.90 0.0K
10:48 25,189.70 25,196.00 25,188.10 25,193.00 0.0K
10:49 25,189.60 25,197.00 25,189.60 25,194.00 0.0K
10:50 25,192.00 25,196.00 25,192.00 25,194.00 0.0K
10:51 25,193.00 25,194.50 25,192.00 25,193.00 0.0K
10:52 25,194.60 25,199.00 25,190.00 25,190.00 0.0K
10:53 25,192.00 25,194.00 25,188.10 25,190.00 0.0K
10:54 25,192.20 25,195.70 25,188.10 25,195.70 0.0K
10:55 25,193.00 25,197.60 25,191.00 25,195.00 0.0K
10:56 25,195.00 25,202.30 25,194.00 25,194.00 0.0K
10:57 25,194.70 25,195.00 25,190.00 25,190.00 0.0K
10:58 25,191.90 25,191.90 25,185.00 25,190.00 0.0K
10:59 25,187.00 25,192.00 25,185.30 25,192.00 0.0K
11:00 25,192.50 25,194.00 25,190.50 25,193.00 0.0K
11:01 25,193.70 25,196.80 25,193.70 25,194.00 0.0K
11:02 25,195.90 25,198.90 25,192.00 25,196.00 0.0K
11:03 25,195.00 25,206.50 25,193.00 25,201.40 0.0K
11:04 25,201.30 25,205.00 25,198.00 25,199.10 0.0K
11:05 25,199.00 25,200.00 25,197.00 25,200.00 0.0K
11:06 25,200.00 25,200.00 25,194.00 25,194.00 0.0K
11:07 25,193.00 25,193.00 25,186.60 25,187.00 0.0K
11:08 25,188.30 25,196.00 25,188.30 25,193.00 0.0K
11:09 25,195.90 25,196.00 25,190.00 25,190.00 0.0K
11:10 25,191.60 25,194.20 25,186.00 25,186.30 0.0K
11:11 25,188.80 25,188.80 25,174.00 25,177.00 0.0K
11:12 25,173.60 25,179.00 25,172.10 25,178.00 0.0K
11:13 25,178.00 25,178.00 25,172.00 25,174.00 0.0K
11:14 25,173.00 25,175.10 25,171.00 25,174.00 0.0K
11:15 25,172.70 25,173.00 25,160.00 25,167.30 0.0K
11:16 25,167.00 25,170.00 25,165.00 25,166.00 0.0K
11:17 25,165.90 25,168.00 25,160.20 25,161.70 0.0K
11:18 25,161.60 25,165.00 25,158.10 25,165.00 0.0K
11:19 25,159.10 25,166.70 25,159.10 25,162.00 0.0K
11:20 25,162.80 25,169.30 25,159.00 25,165.00 0.0K
11:21 25,162.70 25,174.00 25,162.70 25,166.70 0.0K
11:22 25,168.10 25,172.90 25,166.10 25,166.10 0.0K
11:23 25,166.20 25,170.30 25,166.20 25,168.10 0.0K
11:24 25,173.00 25,174.90 25,168.40 25,174.00 0.0K
11:25 25,173.00 25,179.70 25,173.00 25,177.30 0.0K
11:26 25,182.80 25,182.80 25,171.50 25,174.00 0.0K
11:27 25,177.00 25,179.30 25,174.00 25,174.90 0.0K
11:28 25,174.10 25,179.80 25,174.10 25,175.10 0.0K
11:29 25,174.60 25,175.00 25,171.60 25,174.10 0.0K
11:30 25,174.30 25,175.60 25,171.00 25,174.30 0.0K
11:31 25,170.10 25,176.00 25,170.00 25,170.90 0.0K
11:32 25,175.40 25,175.40 25,170.00 25,175.40 0.0K
11:33 25,172.90 25,174.80 25,171.00 25,174.80 0.0K
11:34 25,173.30 25,173.30 25,168.00 25,172.00 0.0K
11:35 25,171.20 25,172.00 25,171.00 25,171.60 0.0K
11:36 25,171.00 25,171.00 25,165.00 25,170.60 0.0K
11:37 25,170.30 25,172.00 25,165.20 25,169.00 0.0K
11:38 25,168.30 25,170.80 25,163.80 25,166.60 0.0K
11:39 25,163.20 25,166.50 25,159.90 25,164.40 0.0K
11:40 25,162.30 25,168.00 25,160.00 25,168.00 0.0K
11:41 25,166.50 25,174.50 25,166.50 25,174.50 0.0K
11:42 25,170.00 25,174.10 25,170.00 25,172.90 0.0K
11:43 25,174.00 25,178.10 25,174.00 25,177.40 0.0K
11:44 25,178.20 25,179.70 25,178.00 25,179.70 0.0K
11:45 25,179.00 25,182.00 25,178.00 25,181.00 0.0K
11:46 25,180.10 25,187.00 25,180.10 25,187.00 0.0K
11:47 25,185.00 25,187.20 25,180.00 25,182.00 0.0K
11:48 25,181.60 25,184.60 25,181.00 25,182.30 0.0K
11:49 25,181.00 25,184.00 25,180.90 25,184.00 0.0K
11:50 25,183.00 25,184.30 25,181.00 25,181.00 0.0K
11:51 25,182.00 25,188.00 25,182.00 25,184.50 0.0K
11:52 25,186.20 25,190.00 25,185.40 25,189.00 0.0K
11:53 25,189.00 25,189.70 25,186.50 25,188.00 0.0K
11:54 25,187.50 25,187.50 25,184.60 25,187.00 0.0K
11:55 25,185.10 25,197.70 25,185.10 25,195.00 0.0K
11:56 25,192.60 25,196.80 25,189.20 25,190.20 0.0K
11:57 25,190.40 25,193.10 25,186.10 25,187.00 0.0K
11:58 25,185.80 25,187.30 25,184.90 25,184.90 0.0K
11:59 25,189.90 25,190.00 25,185.10 25,190.00 0.0K
12:00 25,189.00 25,190.00 25,188.10 25,190.00 0.0K
12:01 25,190.30 25,193.30 25,190.30 25,193.00 0.0K
12:02 25,190.00 25,192.00 25,190.00 25,190.80 0.0K
12:03 25,190.00 25,196.00 25,190.00 25,193.90 0.0K
12:04 25,192.00 25,193.50 25,190.10 25,191.00 0.0K
12:05 25,191.10 25,198.00 25,191.10 25,198.00 0.0K
12:06 25,198.00 25,208.00 25,198.00 25,204.00 0.0K
12:07 25,203.00 25,205.00 25,195.20 25,202.70 0.0K
12:08 25,196.60 25,204.60 25,196.60 25,202.40 0.0K
12:09 25,202.00 25,206.00 25,201.50 25,206.00 0.0K
12:10 25,206.50 25,206.50 25,200.50 25,200.50 0.0K
12:11 25,200.00 25,203.40 25,200.00 25,202.50 0.0K
12:12 25,201.70 25,205.00 25,200.70 25,205.00 0.0K
12:13 25,202.70 25,210.00 25,202.70 25,207.00 0.0K
12:14 25,210.10 25,214.00 25,209.00 25,213.00 0.0K
12:15 25,214.00 25,215.00 25,208.10 25,210.60 0.0K
12:16 25,212.00 25,219.30 25,210.50 25,213.00 0.0K
12:17 25,213.70 25,213.90 25,205.00 25,205.00 0.0K
12:18 25,207.00 25,212.00 25,205.10 25,212.00 0.0K
12:19 25,215.00 25,215.30 25,210.00 25,214.00 0.0K
12:20 25,211.00 25,213.20 25,204.50 25,204.50 0.0K
12:21 25,207.00 25,210.00 25,207.00 25,207.00 0.0K
12:22 25,206.10 25,210.50 25,204.10 25,209.00 0.0K
12:23 25,211.00 25,218.00 25,211.00 25,215.00 0.0K
12:24 25,213.30 25,218.20 25,206.10 25,211.70 0.0K
12:25 25,206.20 25,213.30 25,206.20 25,212.00 0.0K
12:26 25,210.20 25,214.70 25,208.00 25,208.00 0.0K
12:27 25,210.00 25,217.00 25,207.00 25,217.00 0.0K
12:28 25,219.80 25,227.30 25,219.80 25,225.00 0.0K
12:29 25,226.00 25,229.00 25,225.60 25,226.60 0.0K
12:30 25,227.00 25,230.00 25,225.20 25,230.00 0.0K
12:31 25,229.00 25,231.70 25,224.10 25,230.00 0.0K
12:32 25,230.90 25,238.70 25,227.60 25,235.00 0.0K
12:33 25,230.60 25,249.80 25,230.60 25,249.00 0.0K
12:34 25,248.00 25,259.00 25,248.00 25,257.10 0.0K
12:35 25,258.00 25,273.50 25,254.30 25,273.50 0.0K
12:36 25,271.00 25,288.00 25,271.00 25,279.20 0.0K
12:37 25,283.60 25,288.40 25,270.10 25,274.00 0.0K
12:38 25,272.00 25,279.30 25,272.00 25,275.20 0.0K
12:39 25,280.00 25,288.00 25,275.30 25,284.30 0.0K
12:40 25,284.00 25,287.90 25,280.00 25,284.90 0.0K
12:41 25,284.00 25,286.00 25,271.00 25,271.00 0.0K
12:42 25,268.00 25,272.00 25,262.60 25,272.00 0.0K
12:43 25,271.00 25,276.00 25,269.00 25,269.90 0.0K
12:44 25,272.00 25,274.80 25,251.20 25,255.00 0.0K
12:45 25,252.70 25,259.10 25,245.00 25,245.00 0.0K
12:46 25,243.10 25,266.60 25,243.10 25,262.10 0.0K
12:47 25,261.10 25,264.90 25,258.00 25,261.00 0.0K
12:48 25,258.00 25,261.40 25,255.10 25,260.50 0.0K
12:49 25,259.30 25,262.60 25,257.00 25,259.00 0.0K
12:50 25,258.00 25,264.80 25,258.00 25,259.80 0.0K
12:51 25,259.70 25,262.00 25,256.00 25,257.10 0.0K
12:52 25,257.00 25,257.00 25,249.00 25,250.00 0.0K
12:53 25,252.00 25,260.00 25,247.10 25,256.00 0.0K
12:54 25,255.50 25,260.80 25,255.30 25,260.20 0.0K
12:55 25,261.00 25,263.80 25,259.50 25,261.90 0.0K
12:56 25,261.60 25,261.60 25,255.00 25,258.50 0.0K
12:57 25,258.00 25,263.00 25,257.00 25,257.00 0.0K
12:58 25,256.00 25,257.20 25,250.10 25,255.50 0.0K
12:59 25,253.00 25,254.00 25,246.00 25,254.00 0.0K
13:00 25,250.60 25,262.00 25,250.60 25,260.70 0.0K
13:01 25,263.00 25,275.00 25,263.00 25,268.00 0.0K
13:02 25,270.10 25,278.00 25,269.90 25,273.90 0.0K
13:03 25,275.00 25,278.00 25,268.00 25,268.00 0.0K
13:04 25,269.00 25,274.90 25,266.50 25,272.00 0.0K
13:05 25,273.00 25,277.00 25,271.40 25,275.00 0.0K
13:06 25,273.10 25,279.70 25,273.10 25,275.20 0.0K
13:07 25,277.90 25,280.00 25,275.20 25,277.00 0.0K
13:08 25,275.00 25,275.00 25,265.00 25,266.00 0.0K
13:09 25,264.20 25,267.10 25,260.00 25,263.40 0.0K
13:10 25,265.00 25,271.00 25,265.00 25,268.20 0.0K
13:11 25,271.00 25,272.00 25,266.30 25,271.40 0.0K
13:12 25,271.00 25,272.00 25,265.50 25,269.00 0.0K
13:13 25,268.00 25,271.00 25,266.00 25,268.00 0.0K
13:14 25,266.50 25,270.00 25,263.40 25,266.00 0.0K
13:15 25,270.50 25,274.00 25,266.30 25,273.00 0.0K
13:16 25,270.50 25,274.00 25,266.40 25,270.00 0.0K
13:17 25,268.00 25,272.00 25,263.10 25,268.00 0.0K
13:18 25,268.10 25,270.00 25,266.00 25,270.00 0.0K
13:19 25,269.90 25,273.00 25,266.60 25,272.70 0.0K
13:20 25,271.00 25,273.00 25,267.80 25,270.00 0.0K
13:21 25,271.00 25,274.00 25,267.90 25,272.60 0.0K
13:22 25,273.00 25,273.40 25,267.70 25,272.00 0.0K
13:23 25,273.40 25,273.80 25,267.40 25,271.00 0.0K
13:24 25,269.00 25,273.00 25,268.30 25,270.00 0.0K
13:25 25,269.00 25,272.00 25,266.60 25,271.90 0.0K
13:26 25,272.00 25,272.00 25,266.80 25,271.70 0.0K
13:27 25,270.00 25,274.00 25,269.00 25,269.20 0.0K
13:28 25,270.00 25,275.00 25,269.30 25,275.00 0.0K
13:29 25,276.00 25,287.00 25,276.00 25,282.00 0.0K
13:30 25,283.00 25,290.00 25,282.00 25,286.10 0.0K
13:31 25,289.00 25,310.00 25,289.00 25,310.00 0.0K
13:32 25,312.20 25,319.00 25,309.50 25,319.00 0.0K
13:33 25,317.00 25,318.00 25,303.00 25,307.00 0.0K
13:34 25,307.00 25,315.00 25,306.00 25,310.00 0.0K
13:35 25,310.00 25,316.00 25,308.30 25,313.00 0.0K
13:36 25,313.90 25,313.90 25,298.10 25,298.20 0.0K
13:37 25,299.00 25,299.00 25,285.00 25,295.00 0.0K
13:38 25,293.00 25,295.00 25,290.30 25,295.00 0.0K
13:39 25,294.70 25,298.00 25,292.40 25,295.30 0.0K
13:40 25,299.80 25,304.00 25,297.40 25,299.00 0.0K
13:41 25,298.00 25,300.00 25,297.00 25,299.90 0.0K
13:42 25,299.70 25,300.00 25,297.00 25,297.70 0.0K
13:43 25,295.20 25,297.50 25,290.90 25,295.00 0.0K
13:44 25,296.10 25,300.00 25,293.70 25,298.00 0.0K
13:45 25,298.50 25,304.00 25,298.50 25,303.90 0.0K
13:46 25,304.00 25,304.00 25,298.10 25,298.80 0.0K
13:47 25,303.00 25,312.00 25,301.60 25,306.00 0.0K
13:48 25,305.00 25,307.40 25,299.70 25,305.00 0.0K
13:49 25,304.00 25,310.00 25,304.00 25,305.00 0.0K
13:50 25,306.00 25,309.00 25,302.80 25,307.00 0.0K
13:51 25,308.00 25,309.00 25,304.50 25,304.50 0.0K
13:52 25,308.00 25,315.00 25,304.30 25,314.70 0.0K
13:53 25,314.80 25,314.80 25,307.70 25,309.00 0.0K
13:54 25,311.20 25,311.20 25,300.00 25,300.00 0.0K
13:55 25,303.00 25,305.00 25,297.40 25,301.00 0.0K
13:56 25,300.00 25,300.00 25,290.00 25,290.20 0.0K
13:57 25,289.40 25,290.00 25,280.80 25,288.20 0.0K
13:58 25,283.50 25,289.00 25,283.50 25,286.00 0.0K
13:59 25,285.80 25,286.40 25,280.10 25,285.00 0.0K
14:00 25,284.00 25,289.10 25,283.30 25,289.10 0.0K
14:01 25,288.00 25,305.00 25,287.20 25,300.00 0.0K
14:02 25,301.40 25,301.40 25,295.00 25,297.00 0.0K
14:03 25,296.00 25,310.00 25,296.00 25,305.00 0.0K
14:04 25,305.90 25,306.40 25,300.10 25,300.10 0.0K
14:05 25,304.00 25,308.00 25,300.20 25,308.00 0.0K
14:06 25,305.50 25,320.00 25,305.50 25,320.00 0.0K
14:07 25,325.00 25,332.00 25,323.80 25,332.00 0.0K
14:08 25,332.10 25,333.20 25,317.80 25,320.00 0.0K
14:09 25,321.00 25,329.10 25,320.00 25,324.50 0.0K
14:10 25,321.00 25,327.00 25,318.40 25,327.00 0.0K
14:11 25,326.00 25,326.70 25,315.00 25,317.10 0.0K
14:12 25,317.00 25,319.80 25,310.50 25,317.00 0.0K
14:13 25,318.00 25,318.00 25,304.00 25,309.00 0.0K
14:14 25,307.80 25,307.80 25,283.00 25,288.00 0.0K
14:15 25,286.50 25,288.00 25,259.60 25,288.00 0.0K
14:16 25,290.00 25,300.00 25,283.90 25,287.00 0.0K
14:17 25,282.00 25,286.30 25,273.40 25,277.00 0.0K
14:18 25,280.00 25,292.00 25,277.80 25,287.00 0.0K
14:19 25,292.10 25,297.10 25,283.20 25,290.00 0.0K
14:20 25,291.00 25,294.20 25,285.20 25,292.00 0.0K
14:21 25,290.00 25,293.90 25,277.00 25,277.00 0.0K
14:22 25,275.10 25,285.00 25,271.00 25,285.00 0.0K
14:23 25,289.80 25,293.00 25,286.60 25,287.50 0.0K
14:24 25,290.00 25,296.00 25,290.00 25,295.00 0.0K
14:25 25,295.00 25,296.20 25,286.30 25,291.00 0.0K
14:26 25,292.00 25,295.00 25,290.00 25,293.60 0.0K
14:27 25,290.00 25,294.00 25,285.00 25,285.00 0.0K
14:28 25,287.00 25,290.00 25,280.60 25,287.00 0.0K
14:29 25,286.00 25,289.00 25,282.60 25,289.00 0.0K
14:30 25,286.00 25,290.00 25,275.00 25,281.50 0.0K
14:31 25,282.30 25,291.30 25,281.50 25,285.20 0.0K
14:32 25,288.00 25,288.00 25,280.20 25,281.00 0.0K
14:33 25,281.30 25,287.00 25,278.80 25,287.00 0.0K
14:34 25,283.00 25,289.30 25,282.80 25,285.00 0.0K
14:35 25,288.00 25,289.00 25,279.00 25,279.70 0.0K
14:36 25,279.00 25,285.70 25,279.00 25,281.30 0.0K
14:37 25,281.40 25,304.10 25,281.40 25,300.00 0.0K
14:38 25,304.00 25,309.40 25,298.00 25,302.20 0.0K
14:39 25,302.30 25,302.30 25,281.00 25,288.20 0.0K
14:40 25,288.00 25,288.00 25,280.10 25,285.80 0.0K
14:41 25,288.40 25,292.00 25,285.00 25,292.00 0.0K
14:42 25,289.00 25,293.00 25,285.60 25,285.60 0.0K
14:43 25,292.30 25,298.00 25,286.10 25,295.00 0.0K
14:44 25,294.00 25,297.90 25,294.00 25,297.90 0.0K
14:45 25,295.10 25,298.00 25,291.50 25,293.10 0.0K
14:46 25,291.50 25,295.00 25,285.00 25,293.80 0.0K
14:47 25,291.50 25,291.50 25,283.10 25,287.00 0.0K
14:48 25,283.20 25,287.40 25,275.00 25,275.00 0.0K
14:49 25,277.70 25,285.10 25,275.00 25,284.80 0.0K
14:50 25,284.90 25,285.00 25,280.00 25,285.00 0.0K
14:51 25,281.00 25,290.00 25,280.00 25,280.00 0.0K
14:52 25,280.70 25,280.70 25,275.00 25,275.00 0.0K
14:53 25,276.60 25,281.80 25,275.00 25,278.80 0.0K
14:54 25,276.10 25,276.80 25,265.00 25,270.00 0.0K
14:55 25,273.80 25,282.20 25,271.30 25,280.00 0.0K
14:56 25,272.70 25,278.90 25,270.00 25,270.00 0.0K
14:57 25,268.00 25,275.00 25,265.00 25,271.40 0.0K
14:58 25,268.00 25,273.70 25,265.00 25,272.50 0.0K
14:59 25,266.80 25,277.00 25,266.80 25,270.20 0.0K
15:00 25,267.00 25,281.30 25,265.20 25,270.00 0.0K
15:01 25,275.90 25,275.90 25,265.40 25,266.00 0.0K
15:02 25,267.70 25,271.50 25,257.20 25,260.00 0.0K
15:03 25,262.00 25,263.20 25,256.00 25,256.00 0.0K
15:04 25,260.00 25,265.00 25,255.40 25,261.00 0.0K
15:05 25,263.00 25,263.00 25,252.00 25,253.00 0.0K
15:06 25,253.60 25,262.00 25,253.60 25,262.00 0.0K
15:07 25,256.40 25,257.90 25,251.00 25,251.50 0.0K
15:08 25,252.00 25,258.80 25,251.00 25,253.10 0.0K
15:09 25,253.00 25,258.00 25,252.70 25,255.30 0.0K
15:10 25,252.10 25,255.90 25,250.30 25,255.00 0.0K
15:11 25,252.80 25,256.10 25,250.60 25,250.60 0.0K
15:12 25,252.00 25,252.20 25,250.20 25,251.80 0.0K
15:13 25,252.20 25,264.80 25,251.20 25,260.00 0.0K
15:14 25,262.60 25,263.40 25,255.00 25,258.60 0.0K
15:15 25,258.50 25,263.00 25,255.30 25,255.30 0.0K
15:16 25,255.20 25,264.50 25,255.10 25,257.10 0.0K
15:17 25,257.00 25,264.50 25,257.00 25,258.00 0.0K
15:18 25,258.20 25,262.90 25,256.50 25,256.60 0.0K
15:19 25,256.50 25,260.00 25,256.40 25,256.50 0.0K
15:20 25,256.10 25,259.30 25,252.70 25,254.00 0.0K
15:21 25,255.00 25,255.00 25,251.20 25,252.00 0.0K
15:22 25,251.70 25,257.70 25,250.10 25,256.60 0.0K
15:23 25,256.90 25,256.90 25,250.00 25,250.10 0.0K
15:24 25,250.20 25,256.80 25,250.10 25,252.00 0.0K
15:25 25,255.00 25,255.00 25,251.30 25,252.50 0.0K
15:26 25,254.80 25,254.80 25,251.90 25,252.00 0.0K
15:27 25,251.80 25,254.40 25,251.70 25,252.00 0.0K
15:28 25,252.10 25,254.40 25,250.10 25,251.00 0.0K
15:29 25,253.00 25,258.40 25,250.30 25,255.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 24,903.00 25,033.00 24,663.10 24,699.00 7.3M
2025-09-25 25,100.00 25,133.00 24,954.10 24,967.70 5.8M
2025-09-24 25,206.50 25,206.50 25,078.00 25,111.90 4.8M
2025-09-23 25,277.70 25,333.20 25,158.00 25,255.80 4.7M
2025-09-22 25,350.00 25,394.50 25,248.60 25,277.70 3.8M
2025-09-19 25,474.00 25,489.80 25,352.00 25,411.20 4.7M
2025-09-18 25,480.20 25,525.00 25,435.10 25,510.90 4.1M
2025-09-17 25,365.00 25,446.70 25,362.80 25,423.40 3.3M
2025-09-16 25,178.70 25,354.00 25,152.00 25,331.40 4.5M
2025-09-15 25,200.60 25,204.00 25,147.30 25,164.70 2.6M
2025-09-12 25,126.30 25,222.80 25,126.30 25,205.00 3.1M
2025-09-11 25,049.00 25,119.50 25,048.10 25,104.50 2.1M
2025-09-10 25,021.60 25,125.00 25,001.10 25,072.30 5.0M
2025-09-09 24,931.20 24,969.00 24,910.00 24,950.30 2.8M
2025-09-08 24,888.50 24,979.00 24,862.20 24,892.70 4.5M
2025-09-05 24,855.30 24,927.00 24,720.40 24,847.70 5.5M
2025-09-04 24,926.30 25,048.50 24,809.70 24,827.50 6.2M
2025-09-03 24,680.00 24,837.00 24,638.50 24,813.10 4.2M
2025-09-02 24,750.00 24,874.70 24,651.90 24,691.80 5.6M
2025-09-01 24,581.10 24,760.00 24,581.00 24,748.00 3.9M
2025-08-29 24,650.00 24,710.00 24,546.00 24,568.50 5.2M
2025-08-28 24,689.80 24,709.60 24,478.00 24,500.90 7.0M
2025-08-26 24,903.00 24,940.00 24,710.00 24,731.50 8.2M
2025-08-25 24,950.10 25,030.00 24,914.10 24,989.70 7.3M
2025-08-22 25,094.00 25,099.00 24,887.40 24,898.20 5.4M
2025-08-21 25,111.10 25,179.00 25,086.00 25,122.50 4.1M
2025-08-20 24,974.90 25,108.10 24,960.00 25,083.30 4.1M
2025-08-19 24,958.00 25,060.90 24,922.30 25,033.50 3.6M
2025-08-18 24,906.30 25,079.00 24,906.30 24,966.80 6.7M
2025-08-14 24,708.90 24,750.90 24,657.40 24,684.70 3.8M
2025-08-13 24,625.00 24,748.00 24,610.00 24,712.20 4.4M
2025-08-12 24,605.10 24,764.00 24,541.60 24,554.90 6.3M
2025-08-11 24,455.00 24,646.20 24,409.20 24,627.90 4.8M
2025-08-08 24,669.00 24,694.00 24,413.10 24,441.10 6.0M
2025-08-07 24,539.90 24,721.00 24,409.00 24,673.40 7.3M
2025-08-06 24,707.80 24,738.90 24,616.60 24,634.90 4.0M
2025-08-05 24,774.90 24,783.70 24,650.00 24,707.80 4.1M
2025-08-04 24,630.00 24,812.90 24,630.00 24,793.10 4.3M
2025-08-01 24,800.00 24,854.90 24,601.40 24,627.20 6.3M
2025-07-31 24,693.00 24,970.00 24,625.10 24,768.35 6.1M
2025-07-30 24,845.00 24,910.60 24,786.00 24,869.30 5.2M
2025-07-29 24,636.00 24,859.00 24,630.00 24,838.80 6.3M
2025-07-28 24,799.90 24,925.00 24,667.60 24,710.20 5.3M
2025-07-25 25,011.00 25,024.00 24,831.00 24,850.40 5.2M
2025-07-24 25,290.10 25,290.10 25,049.00 25,095.40 4.7M
2025-07-23 25,170.20 25,260.00 25,112.30 25,252.80 3.9M
2025-07-22 25,149.90 25,200.00 25,070.00 25,093.90 3.1M
2025-07-21 24,969.20 25,139.70 24,920.60 25,127.60 4.3M
2025-07-18 25,167.90 25,170.00 24,981.00 25,032.30 5.2M
2025-07-17 25,260.00 25,275.00 25,165.00 25,174.60 4.0M
2025-07-16 25,230.00 25,289.90 25,162.10 25,245.80 3.4M
2025-07-15 25,180.00 25,306.00 25,152.10 25,265.60 4.1M
2025-07-14 25,234.80 25,234.80 25,076.30 25,167.50 5.0M
2025-07-11 25,335.00 25,384.00 25,205.00 25,223.40 5.5M
2025-07-10 25,590.80 25,595.20 25,411.20 25,421.90 5.0M
2025-07-09 25,592.90 25,646.00 25,522.80 25,558.80 3.5M
2025-07-08 25,530.00 25,635.00 25,499.40 25,611.90 3.0M
2025-07-07 25,528.90 25,574.80 25,475.70 25,538.90 3.1M
2025-07-04 25,500.10 25,558.60 25,410.00 25,540.10 4.4M
2025-07-03 25,551.10 25,670.00 25,485.10 25,508.60 6.7M
2025-07-02 25,659.00 25,695.10 25,480.00 25,546.10 5.7M
2025-07-01 25,636.00 25,691.40 25,596.10 25,643.30 3.4M
2025-06-30 25,765.00 25,792.40 25,575.00 25,614.20 7.1M
2025-06-27 25,695.00 25,772.30 25,635.00 25,750.20 4.6M
2025-06-26 25,302.00 25,564.00 25,272.30 25,549.00 5.7M
2025-06-25 25,152.10 25,290.00 25,130.20 25,252.20 5.4M
2025-06-24 25,180.20 25,349.00 25,036.20 25,071.70 10.6M
2025-06-23 24,975.00 25,090.00 24,825.00 24,993.30 8.3M
2025-06-20 24,825.00 25,137.00 24,806.50 25,111.70 7.9M
2025-06-19 24,813.00 24,891.40 24,751.00 24,803.10 4.2M
2025-06-18 24,840.10 24,978.80 24,786.00 24,826.90 5.5M
2025-06-17 24,996.10 25,003.50 24,839.10 24,868.80 4.6M
2025-06-16 24,755.50 25,024.80 24,735.00 24,996.20 6.7M
2025-06-13 24,588.00 24,790.00 24,575.30 24,727.40 6.7M
2025-06-12 25,210.50 25,260.00 24,901.30 24,937.40 9.0M
2025-06-11 25,179.90 25,307.00 25,140.00 25,211.70 4.7M
2025-06-10 25,222.00 25,249.20 25,130.00 25,160.60 3.5M
2025-06-09 25,205.00 25,234.00 25,147.40 25,181.80 3.4M
2025-06-06 24,854.90 25,139.00 24,750.00 25,096.30 8.2M
2025-06-05 24,752.30 25,008.80 24,716.10 24,861.40 8.0M
2025-06-04 24,710.00 24,761.00 24,637.60 24,729.40 3.8M
2025-06-03 24,835.00 24,929.00 24,631.00 24,675.30 7.9M
2025-06-02 24,799.00 24,869.00 24,610.00 24,826.30 7.0M
2025-05-30 24,940.20 24,987.70 24,840.00 24,871.20 5.2M
2025-05-29 24,828.60 24,900.00 24,661.00 24,833.60 6.1M
2025-05-28 24,772.60 24,896.00 24,742.50 24,762.50 5.9M
2025-05-27 25,000.00 25,108.80 24,739.00 24,862.60 11.0M
2025-05-26 24,950.00 25,123.90 24,935.20 25,035.90 5.7M
2025-05-23 24,656.50 24,961.70 24,634.90 24,879.90 7.2M
2025-05-22 24,778.00 24,792.90 24,515.00 24,652.20 8.5M
2025-05-21 24,755.30 25,019.00 24,720.00 24,832.20 7.8M
2025-05-20 25,040.20 25,059.90 24,745.00 24,774.60 7.2M
2025-05-19 25,060.10 25,117.20 24,952.70 24,976.40 4.0M
2025-05-16 25,126.10 25,149.00 25,006.00 25,078.70 4.7M
2025-05-15 24,733.90 25,144.90 24,600.00 25,078.70 14.0M
2025-05-14 24,670.00 24,834.40 24,572.30 24,715.90 6.6M
2025-05-13 24,960.00 25,044.00 24,613.50 24,640.20 12.3M
2025-05-12 24,476.00 25,069.90 24,410.00 25,044.10 11.7M
2025-05-09 24,063.40 24,215.00 23,984.00 24,065.50 11.3M
2025-05-08 24,489.00 24,523.90 24,194.10 24,271.90 8.5M
2025-05-07 24,343.90 24,538.50 24,311.00 24,461.40 7.5M
2025-05-06 24,574.80 24,576.80 24,410.00 24,431.40 4.9M
2025-05-05 24,481.10 24,630.00 24,471.00 24,553.70 5.7M
2025-05-02 24,399.90 24,718.30 24,310.00 24,400.70 12.0M
2025-04-30 24,369.90 24,486.00 24,348.70 24,418.40 5.2M
2025-04-29 24,484.00 24,567.90 24,396.10 24,425.30 5.9M
2025-04-28 24,200.20 24,489.00 24,140.00 24,452.80 7.8M
2025-04-25 24,465.00 24,511.00 23,975.00 24,139.10 12.6M
2025-04-24 24,288.00 24,360.00 24,225.00 24,246.70 4.1M
2025-04-23 24,310.00 24,351.80 24,121.10 24,312.70 7.4M
2025-04-22 24,150.00 24,239.80 24,077.00 24,169.00 6.5M
2025-04-21 23,875.90 24,194.50 23,875.60 24,135.50 5.8M
2025-04-17 23,399.90 23,872.70 23,330.00 23,851.30 10.2M
2025-04-16 23,338.00 23,450.00 23,277.20 23,433.50 5.4M
2025-04-15 23,295.00 23,399.90 23,252.00 23,340.90 6.7M
2025-04-11 22,746.00 23,017.00 22,746.00 22,917.65 9.1M
2025-04-09 22,544.00 22,544.00 22,405.05 22,479.65 6.8M
2025-04-08 22,511.60 22,744.90 22,341.00 22,630.35 11.7M
2025-04-07 22,201.50 22,347.00 21,860.00 22,263.80 19.7M
2025-04-04 23,229.70 23,250.00 22,920.05 22,958.15 8.1M
2025-04-03 23,215.00 23,411.10 23,215.00 23,325.95 5.1M
2025-04-02 23,326.95 23,459.60 23,300.00 23,438.95 4.8M
2025-04-01 23,530.00 23,668.00 23,290.00 23,321.40 9.2M
2025-03-28 23,775.05 23,801.60 23,560.00 23,637.65 7.3M
2025-03-27 23,470.00 23,643.10 23,455.05 23,591.95 5.4M
2025-03-26 23,735.00 23,761.40 23,494.90 23,521.90 8.3M
2025-03-25 23,767.10 23,893.90 23,660.00 23,705.35 8.4M
2025-03-24 23,599.95 23,875.90 23,588.00 23,844.15 3.7M
2025-03-21 23,330.05 23,574.00 23,315.75 23,527.50 2.0M
2025-03-20 23,208.75 23,375.00 23,170.00 23,346.50 1.7M
2025-03-19 23,067.95 23,140.95 23,016.65 23,123.45 1.2M
2025-03-18 22,830.00 23,052.50 22,815.15 23,031.60 1.1M
2025-03-17 22,587.00 22,812.15 22,587.00 22,728.90 0.5M
2025-03-13 22,550.00 22,615.80 22,430.10 22,444.25 4.9M
2025-03-12 22,580.00 22,618.80 22,380.20 22,530.35 5.9M
2025-03-11 22,419.95 22,592.05 22,361.55 22,564.30 5.6M
2025-03-10 22,599.90 22,728.15 22,486.85 22,515.65 5.2M
2025-03-07 22,598.90 22,738.00 22,572.20 22,649.95 5.7M
2025-03-06 22,541.00 22,638.15 22,359.00 22,620.95 8.8M
2025-03-05 22,200.00 22,498.00 22,168.30 22,441.35 6.2M
2025-03-04 22,115.60 22,237.00 22,101.00 22,191.05 4.7M
2025-03-03 22,341.00 22,376.00 22,140.05 22,259.80 6.7M
2025-02-28 22,532.40 22,574.75 22,233.35 22,280.05 9.2M
2025-02-27 22,580.00 22,605.05 22,530.20 22,545.05 7.3M
2025-02-25 22,582.20 22,646.00 22,561.30 22,582.15 7.1M
2025-02-24 22,674.70 22,720.15 22,572.15 22,612.65 8.0M
2025-02-21 23,073.20 23,081.50 22,900.00 22,963.05 2.2M
2025-02-20 22,911.00 23,100.30 22,898.35 23,083.35 1.1M
2025-02-19 23,080.95 23,237.95 23,012.95 23,099.80 0.9M
2025-02-18 23,142.70 23,150.00 22,977.20 23,101.35 0.8M
2025-02-17 23,050.15 23,185.00 22,962.20 23,162.05 0.8M
2025-02-14 23,299.00 23,344.00 22,982.30 23,129.05 0.9M
2025-02-13 23,290.00 23,442.00 23,207.55 23,242.20 0.6M
2025-02-12 23,283.80 23,375.00 23,040.00 23,265.80 0.8M
2025-02-11 23,568.40 23,594.60 23,203.50 23,293.80 0.7M
2025-02-10 23,746.00 23,752.10 23,540.00 23,610.60 0.4M
2025-02-07 23,852.45 23,934.10 23,671.00 23,765.70 0.4M
2025-02-06 23,964.60 23,964.60 23,805.05 23,835.30 0.2M
2025-02-05 23,935.00 23,991.65 23,897.65 23,915.80 0.2M
2025-02-04 23,666.00 23,932.70 23,642.10 23,923.45 0.6M
2025-02-03 23,575.00 23,595.00 23,451.00 23,581.25 0.3M
2025-02-01 23,584.00 23,715.35 23,422.95 23,555.55 11.3M
2025-01-31 23,568.00 23,785.00 23,563.80 23,765.15 0.5M
2025-01-30 23,310.70 23,458.80 23,269.05 23,418.30 7.9M
2025-01-29 23,168.65 23,319.90 23,101.25 23,279.35 5.6M
2025-01-28 23,099.95 23,279.90 22,986.35 23,101.25 6.0M
2025-01-27 23,125.05 23,150.00 22,931.00 22,968.40 3.4M
2025-01-24 23,400.15 23,508.95 23,210.00 23,246.65 1.9M
2025-01-23 23,321.05 23,449.00 23,264.30 23,394.30 0.9M
2025-01-22 23,279.95 23,349.00 23,150.10 23,331.30 1.2M
2025-01-21 23,598.95 23,598.95 23,190.00 23,235.90 1.8M
2025-01-20 23,457.80 23,580.00 23,360.00 23,534.30 0.5M
2025-01-17 23,469.85 23,480.00 23,290.00 23,402.60 0.8M
2025-01-16 23,529.70 23,550.90 23,480.00 23,508.65 0.7M
2025-01-15 23,420.05 23,479.70 23,341.05 23,400.65 0.4M
2025-01-14 23,348.00 23,471.20 23,335.75 23,399.60 0.8M
2025-01-13 23,453.05 23,550.00 23,250.00 23,298.05 1.1M
2025-01-10 23,770.30 23,822.45 23,567.75 23,640.15 0.9M
2025-01-09 23,911.00 23,911.00 23,755.05 23,789.30 0.5M
2025-01-08 23,952.00 23,975.70 23,737.05 23,922.90 0.6M
2025-01-07 23,919.95 24,017.45 23,877.00 23,934.40 0.4M
2025-01-06 24,276.00 24,286.00 23,801.00 23,857.35 0.7M
2025-01-03 24,370.10 24,400.00 24,213.00 24,234.15 0.5M
2025-01-02 24,062.00 24,444.00 24,008.45 24,410.85 0.5M
2025-01-01 23,910.05 24,100.00 23,855.00 24,039.75 0.2M