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 20,363.94 20,372.13 20,318.96 20,322.18 0.0K
09:05 20,324.07 20,324.07 20,279.63 20,281.51 0.0K
09:10 20,280.46 20,281.25 20,267.80 20,272.63 0.0K
09:15 20,272.17 20,272.17 20,245.25 20,256.65 0.0K
09:20 20,257.37 20,265.91 20,242.25 20,247.40 0.0K
09:25 20,247.54 20,253.92 20,245.29 20,245.54 0.0K
09:30 20,244.63 20,278.58 20,244.63 20,278.58 0.0K
09:35 20,278.51 20,291.97 20,278.51 20,289.81 0.0K
09:40 20,290.87 20,297.42 20,285.75 20,287.54 0.0K
09:45 20,285.97 20,289.55 20,278.06 20,278.06 0.0K
09:50 20,277.55 20,277.55 20,265.84 20,268.49 0.0K
09:55 20,268.24 20,272.02 20,265.77 20,269.94 0.0K
10:00 20,269.88 20,270.02 20,243.66 20,244.47 0.0K
10:05 20,244.41 20,250.10 20,239.31 20,245.95 0.0K
10:10 20,245.54 20,247.72 20,240.90 20,241.75 0.0K
10:15 20,240.83 20,254.70 20,239.32 20,254.32 0.0K
10:20 20,254.28 20,261.77 20,254.28 20,258.84 0.0K
10:25 20,258.94 20,260.99 20,246.40 20,246.51 0.0K
10:30 20,246.90 20,247.92 20,243.91 20,245.61 0.0K
10:35 20,245.19 20,254.08 20,245.19 20,253.07 0.0K
10:40 20,253.07 20,255.33 20,249.41 20,249.41 0.0K
10:45 20,248.26 20,248.26 20,241.03 20,241.11 0.0K
10:50 20,240.43 20,242.54 20,238.16 20,240.74 0.0K
10:55 20,240.48 20,241.17 20,235.75 20,236.58 0.0K
11:00 20,237.12 20,240.86 20,229.50 20,240.86 0.0K
11:05 20,240.95 20,257.29 20,240.95 20,252.96 0.0K
11:10 20,252.65 20,253.51 20,249.26 20,249.73 0.0K
11:15 20,249.75 20,251.80 20,248.52 20,248.68 0.0K
11:20 20,248.77 20,251.87 20,247.49 20,251.09 0.0K
11:25 20,251.11 20,251.23 20,246.46 20,247.41 0.0K
11:30 20,250.00 20,250.00 20,250.00 20,250.00 0.0K
12:30 20,249.35 20,256.29 20,243.78 20,243.78 0.0K
12:35 20,242.47 20,242.86 20,231.35 20,231.35 0.0K
12:40 20,231.37 20,236.93 20,231.01 20,235.57 0.0K
12:45 20,235.78 20,236.58 20,232.85 20,234.35 0.0K
12:50 20,234.31 20,235.01 20,229.48 20,231.44 0.0K
12:55 20,230.45 20,233.19 20,227.21 20,227.46 0.0K
13:00 20,227.42 20,229.98 20,225.03 20,225.36 0.0K
13:05 20,225.29 20,227.13 20,218.27 20,221.50 0.0K
13:10 20,221.51 20,223.42 20,215.55 20,217.89 0.0K
13:15 20,218.13 20,221.21 20,215.39 20,215.42 0.0K
13:20 20,215.80 20,219.43 20,213.87 20,217.87 0.0K
13:25 20,218.35 20,221.62 20,215.94 20,219.61 0.0K
13:30 20,222.35 20,231.66 20,220.91 20,231.42 0.0K
13:35 20,231.38 20,233.35 20,228.60 20,229.53 0.0K
13:40 20,229.53 20,231.20 20,227.26 20,228.41 0.0K
13:45 20,228.55 20,228.55 20,225.03 20,225.96 0.0K
13:50 20,225.59 20,226.29 20,223.89 20,224.54 0.0K
13:55 20,224.60 20,224.86 20,218.95 20,220.29 0.0K
14:00 20,220.62 20,231.17 20,220.52 20,231.03 0.0K
14:05 20,230.77 20,231.06 20,226.36 20,226.40 0.0K
14:10 20,226.45 20,227.06 20,222.40 20,222.42 0.0K
14:15 20,221.58 20,222.44 20,215.65 20,215.65 0.0K
14:20 20,215.61 20,215.78 20,205.93 20,205.93 0.0K
14:25 20,205.73 20,208.82 20,204.23 20,204.23 0.0K
14:30 20,205.93 20,205.93 20,196.11 20,197.00 0.0K
14:35 20,196.68 20,198.97 20,186.24 20,186.41 0.0K
14:40 20,186.27 20,191.17 20,184.97 20,190.89 0.0K
14:45 20,191.08 20,194.30 20,190.47 20,191.85 0.0K
14:50 20,191.12 20,197.70 20,191.01 20,197.10 0.0K
14:55 20,197.07 20,209.66 20,196.83 20,209.66 0.0K
15:00 20,209.93 20,210.55 20,199.27 20,200.97 0.0K
15:05 20,200.34 20,202.49 20,197.74 20,202.13 0.0K
15:10 20,202.08 20,212.23 20,202.08 20,212.23 0.0K
15:15 20,212.74 20,223.46 20,212.51 20,219.10 0.0K
15:20 20,219.08 20,236.70 20,219.08 20,236.70 0.0K
15:25 20,236.76 20,236.76 20,236.76 20,236.76 0.0K
15:30 20,242.69 20,242.69 20,242.69 20,242.69 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