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 20,268.20 20,275.65 20,249.42 20,250.03 0.0K
09:05 20,249.96 20,251.20 20,235.77 20,245.39 0.0K
09:10 20,247.69 20,253.43 20,237.02 20,237.48 0.0K
09:15 20,238.34 20,254.74 20,238.34 20,250.74 0.0K
09:20 20,250.23 20,257.33 20,250.23 20,257.33 0.0K
09:25 20,257.85 20,276.06 20,257.29 20,275.92 0.0K
09:30 20,281.72 20,306.32 20,281.72 20,304.95 0.0K
09:35 20,302.76 20,309.17 20,296.47 20,296.47 0.0K
09:40 20,296.91 20,298.45 20,271.86 20,271.86 0.0K
09:45 20,270.65 20,277.24 20,265.84 20,268.20 0.0K
09:50 20,269.38 20,287.90 20,269.38 20,287.28 0.0K
09:55 20,287.12 20,289.87 20,281.39 20,281.63 0.0K
10:00 20,281.74 20,288.10 20,281.74 20,288.10 0.0K
10:05 20,288.50 20,298.45 20,288.50 20,298.40 0.0K
10:10 20,298.55 20,300.76 20,291.53 20,292.49 0.0K
10:15 20,292.46 20,296.05 20,289.81 20,290.83 0.0K
10:20 20,290.69 20,290.79 20,280.68 20,282.01 0.0K
10:25 20,282.27 20,283.02 20,274.76 20,275.48 0.0K
10:30 20,274.19 20,274.19 20,259.81 20,266.22 0.0K
10:35 20,265.80 20,277.85 20,265.40 20,277.02 0.0K
10:40 20,277.28 20,284.14 20,277.28 20,281.72 0.0K
10:45 20,281.54 20,288.09 20,279.01 20,288.09 0.0K
10:50 20,288.06 20,292.08 20,288.06 20,288.88 0.0K
10:55 20,288.82 20,291.95 20,286.34 20,287.20 0.0K
11:00 20,287.23 20,294.73 20,286.47 20,294.21 0.0K
11:05 20,294.86 20,302.27 20,294.86 20,301.41 0.0K
11:10 20,300.88 20,307.73 20,300.88 20,307.58 0.0K
11:15 20,307.56 20,316.66 20,307.12 20,316.66 0.0K
11:20 20,316.50 20,325.22 20,316.50 20,323.75 0.0K
11:25 20,324.11 20,337.28 20,320.96 20,337.28 0.0K
11:30 20,344.09 20,344.09 20,344.09 20,344.09 0.0K
12:30 20,349.49 20,360.92 20,346.46 20,356.82 0.0K
12:35 20,357.42 20,359.15 20,350.56 20,359.15 0.0K
12:40 20,360.33 20,369.18 20,360.33 20,363.74 0.0K
12:45 20,362.93 20,363.62 20,354.90 20,362.92 0.0K
12:50 20,362.88 20,365.70 20,362.36 20,363.87 0.0K
12:55 20,363.88 20,365.48 20,361.93 20,361.93 0.0K
13:00 20,361.91 20,364.96 20,359.81 20,362.13 0.0K
13:05 20,362.48 20,368.60 20,361.95 20,368.60 0.0K
13:10 20,368.56 20,371.18 20,367.66 20,370.71 0.0K
13:15 20,369.78 20,369.78 20,361.80 20,362.43 0.0K
13:20 20,362.32 20,363.98 20,355.96 20,356.18 0.0K
13:25 20,356.03 20,356.03 20,350.05 20,351.25 0.0K
13:30 20,351.23 20,356.12 20,350.39 20,352.84 0.0K
13:35 20,352.77 20,354.45 20,350.29 20,353.74 0.0K
13:40 20,353.66 20,358.74 20,353.23 20,355.98 0.0K
13:45 20,356.27 20,359.39 20,354.39 20,358.17 0.0K
13:50 20,358.00 20,358.02 20,352.44 20,354.08 0.0K
13:55 20,354.07 20,354.53 20,351.89 20,353.75 0.0K
14:00 20,353.52 20,354.72 20,352.08 20,354.52 0.0K
14:05 20,353.46 20,354.66 20,345.72 20,345.72 0.0K
14:10 20,345.45 20,345.45 20,339.24 20,340.39 0.0K
14:15 20,340.82 20,342.31 20,338.12 20,341.06 0.0K
14:20 20,340.99 20,342.84 20,338.21 20,339.04 0.0K
14:25 20,338.66 20,338.66 20,333.24 20,333.51 0.0K
14:30 20,333.82 20,334.35 20,329.90 20,330.95 0.0K
14:35 20,330.96 20,334.76 20,329.47 20,329.47 0.0K
14:40 20,328.70 20,330.22 20,326.23 20,329.32 0.0K
14:45 20,329.44 20,331.05 20,327.51 20,329.80 0.0K
14:50 20,329.80 20,330.27 20,325.04 20,326.50 0.0K
14:55 20,326.34 20,329.67 20,325.86 20,325.86 0.0K
15:00 20,325.77 20,326.14 20,320.63 20,320.81 0.0K
15:05 20,320.75 20,321.11 20,314.66 20,315.71 0.0K
15:10 20,315.88 20,317.15 20,312.01 20,313.97 0.0K
15:15 20,313.93 20,313.93 20,302.60 20,302.73 0.0K
15:20 20,303.11 20,310.10 20,303.11 20,309.48 0.0K
15:25 20,309.25 20,309.25 20,309.25 20,309.25 0.0K
15:30 20,312.58 20,312.58 20,312.58 20,312.58 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