JPX-Nikkei Mid and Small Cap (JPXNKMSC)

JPXNKMSC
🏛️ 日本 →
22,187.24
最終更新: 2025-09-30
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
09:00 20,217.71 20,242.69 20,216.92 20,223.36 0.0K
09:05 20,223.78 20,223.78 20,204.77 20,204.77 0.0K
09:10 20,203.41 20,203.41 20,167.69 20,169.81 0.0K
09:15 20,170.51 20,179.62 20,147.53 20,152.55 0.0K
09:20 20,152.33 20,157.23 20,145.54 20,146.25 0.0K
09:25 20,145.89 20,155.94 20,141.76 20,155.26 0.0K
09:30 20,154.82 20,161.23 20,153.63 20,161.23 0.0K
09:35 20,161.25 20,161.25 20,138.90 20,146.60 0.0K
09:40 20,146.69 20,162.62 20,145.90 20,162.62 0.0K
09:45 20,162.19 20,185.23 20,162.19 20,184.31 0.0K
09:50 20,184.87 20,184.94 20,179.04 20,179.55 0.0K
09:55 20,179.46 20,188.92 20,172.55 20,174.04 0.0K
10:00 20,174.20 20,178.63 20,155.30 20,155.30 0.0K
10:05 20,155.81 20,159.88 20,151.04 20,151.20 0.0K
10:10 20,150.13 20,150.72 20,144.46 20,144.58 0.0K
10:15 20,145.05 20,145.62 20,131.50 20,132.94 0.0K
10:20 20,131.12 20,133.86 20,127.67 20,128.93 0.0K
10:25 20,128.62 20,133.54 20,126.66 20,127.19 0.0K
10:30 20,126.67 20,132.63 20,120.25 20,132.57 0.0K
10:35 20,132.95 20,137.78 20,131.64 20,137.14 0.0K
10:40 20,136.83 20,142.30 20,135.92 20,141.53 0.0K
10:45 20,141.58 20,147.05 20,141.15 20,141.54 0.0K
10:50 20,141.61 20,141.61 20,130.15 20,132.06 0.0K
10:55 20,131.98 20,132.99 20,126.89 20,129.92 0.0K
11:00 20,129.44 20,130.56 20,126.99 20,126.99 0.0K
11:05 20,126.94 20,131.30 20,126.88 20,130.25 0.0K
11:10 20,132.34 20,134.75 20,128.59 20,129.00 0.0K
11:15 20,129.58 20,129.74 20,126.15 20,127.76 0.0K
11:20 20,128.21 20,128.24 20,124.92 20,125.86 0.0K
11:25 20,126.21 20,133.54 20,125.48 20,129.56 0.0K
11:30 20,128.73 20,128.73 20,128.73 20,128.73 0.0K
12:30 20,119.51 20,139.62 20,119.51 20,138.95 0.0K
12:35 20,139.82 20,141.60 20,130.17 20,133.54 0.0K
12:40 20,133.83 20,136.39 20,129.08 20,132.49 0.0K
12:45 20,132.03 20,132.44 20,125.23 20,131.07 0.0K
12:50 20,130.93 20,140.83 20,129.96 20,136.94 0.0K
12:55 20,137.16 20,152.79 20,135.61 20,152.79 0.0K
13:00 20,152.46 20,154.67 20,148.90 20,152.83 0.0K
13:05 20,151.60 20,155.11 20,151.51 20,154.46 0.0K
13:10 20,155.60 20,163.00 20,154.82 20,163.00 0.0K
13:15 20,163.36 20,164.08 20,157.55 20,160.54 0.0K
13:20 20,161.26 20,162.20 20,159.35 20,162.06 0.0K
13:25 20,162.58 20,163.54 20,157.73 20,158.70 0.0K
13:30 20,158.09 20,166.27 20,157.04 20,162.53 0.0K
13:35 20,161.98 20,164.98 20,159.03 20,163.52 0.0K
13:40 20,163.33 20,167.46 20,162.54 20,164.15 0.0K
13:45 20,164.54 20,172.57 20,164.54 20,172.25 0.0K
13:50 20,172.43 20,172.62 20,161.99 20,161.99 0.0K
13:55 20,162.05 20,162.73 20,159.97 20,160.89 0.0K
14:00 20,160.85 20,160.85 20,155.78 20,157.97 0.0K
14:05 20,157.97 20,158.93 20,153.01 20,153.71 0.0K
14:10 20,153.37 20,154.71 20,146.14 20,146.26 0.0K
14:15 20,147.17 20,152.14 20,147.17 20,151.72 0.0K
14:20 20,151.44 20,154.27 20,151.39 20,152.29 0.0K
14:25 20,152.16 20,154.75 20,150.27 20,154.58 0.0K
14:30 20,154.59 20,154.59 20,151.71 20,153.47 0.0K
14:35 20,153.55 20,153.55 20,142.80 20,144.14 0.0K
14:40 20,144.49 20,146.98 20,138.72 20,139.84 0.0K
14:45 20,139.53 20,139.58 20,135.85 20,135.98 0.0K
14:50 20,136.42 20,138.62 20,134.76 20,135.42 0.0K
14:55 20,135.07 20,135.07 20,124.80 20,125.66 0.0K
15:00 20,124.96 20,125.54 20,107.16 20,110.52 0.0K
15:05 20,111.50 20,114.07 20,105.61 20,113.42 0.0K
15:10 20,113.47 20,113.55 20,107.18 20,109.86 0.0K
15:15 20,109.97 20,116.16 20,108.06 20,114.78 0.0K
15:20 20,114.82 20,121.89 20,113.22 20,120.99 0.0K
15:25 20,121.49 20,121.49 20,121.49 20,121.49 0.0K
15:30 20,110.15 20,110.15 20,110.15 20,110.15 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし