JPX-Nikkei Mid and Small Cap (JPXNKMSC)

JPXNKMSC
🏛️ 日本 →
22,247.21
最終更新: 2025-09-29
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 20,796.87 20,817.75 20,758.14 20,796.61 0.0K
09:05 20,792.99 20,899.63 20,791.92 20,899.63 0.0K
09:10 20,900.77 20,900.77 20,856.90 20,860.17 0.0K
09:15 20,860.13 20,861.24 20,820.71 20,820.71 0.0K
09:20 20,820.67 20,820.70 20,790.97 20,806.57 0.0K
09:25 20,804.87 20,821.52 20,797.99 20,819.90 0.0K
09:30 20,820.34 20,835.03 20,816.24 20,822.33 0.0K
09:35 20,822.47 20,846.09 20,822.47 20,845.81 0.0K
09:40 20,845.61 20,852.15 20,841.08 20,852.15 0.0K
09:45 20,852.73 20,859.55 20,851.79 20,853.41 0.0K
09:50 20,853.78 20,871.32 20,853.78 20,871.32 0.0K
09:55 20,871.42 20,872.27 20,843.93 20,854.58 0.0K
10:00 20,855.12 20,878.33 20,855.12 20,873.20 0.0K
10:05 20,872.86 20,873.77 20,850.38 20,851.14 0.0K
10:10 20,852.36 20,875.41 20,852.36 20,871.57 0.0K
10:15 20,871.72 20,871.72 20,854.80 20,863.69 0.0K
10:20 20,863.49 20,886.05 20,862.50 20,884.98 0.0K
10:25 20,884.77 20,889.43 20,883.41 20,883.76 0.0K
10:30 20,884.10 20,891.36 20,883.69 20,886.86 0.0K
10:35 20,886.70 20,915.57 20,886.54 20,915.31 0.0K
10:40 20,915.03 20,916.50 20,909.74 20,916.50 0.0K
10:45 20,916.53 20,918.54 20,912.58 20,915.39 0.0K
10:50 20,915.81 20,916.91 20,903.30 20,904.33 0.0K
10:55 20,903.98 20,906.99 20,874.94 20,875.17 0.0K
11:00 20,875.92 20,886.86 20,874.87 20,886.63 0.0K
11:05 20,886.67 20,892.28 20,886.19 20,891.86 0.0K
11:10 20,892.09 20,910.18 20,892.05 20,910.18 0.0K
11:15 20,910.65 20,918.46 20,909.96 20,917.19 0.0K
11:20 20,916.10 20,920.39 20,915.58 20,918.44 0.0K
11:25 20,919.39 20,929.42 20,919.39 20,927.19 0.0K
11:30 20,925.66 20,925.70 20,925.66 20,925.70 0.0K
12:30 20,936.79 20,941.77 20,934.83 20,937.66 0.0K
12:35 20,937.79 20,953.66 20,936.80 20,953.57 0.0K
12:40 20,954.03 20,960.50 20,953.47 20,955.09 0.0K
12:45 20,954.43 20,960.73 20,950.12 20,960.48 0.0K
12:50 20,961.58 20,964.11 20,952.58 20,956.48 0.0K
12:55 20,956.65 20,963.06 20,955.83 20,962.91 0.0K
13:00 20,963.40 20,965.76 20,959.72 20,964.87 0.0K
13:05 20,964.79 20,964.79 20,947.58 20,948.14 0.0K
13:10 20,948.25 20,949.28 20,927.08 20,927.08 0.0K
13:15 20,927.64 20,927.64 20,913.03 20,913.22 0.0K
13:20 20,913.02 20,915.43 20,908.75 20,910.65 0.0K
13:25 20,910.69 20,920.64 20,910.69 20,920.06 0.0K
13:30 20,920.99 20,933.05 20,920.77 20,932.96 0.0K
13:35 20,933.06 20,933.06 20,926.41 20,931.91 0.0K
13:40 20,932.07 20,934.40 20,931.44 20,933.47 0.0K
13:45 20,933.98 20,938.87 20,933.98 20,935.04 0.0K
13:50 20,935.53 20,941.42 20,933.05 20,941.42 0.0K
13:55 20,942.21 20,942.40 20,936.35 20,939.71 0.0K
14:00 20,939.71 20,966.57 20,937.10 20,966.57 0.0K
14:05 20,967.23 20,967.23 20,951.39 20,951.53 0.0K
14:10 20,951.54 20,952.35 20,944.20 20,948.99 0.0K
14:15 20,948.17 20,953.52 20,947.99 20,951.75 0.0K
14:20 20,951.75 20,956.08 20,947.91 20,954.35 0.0K
14:25 20,953.86 20,970.40 20,952.92 20,970.30 0.0K
14:30 20,970.02 20,972.68 20,968.34 20,971.29 0.0K
14:35 20,971.37 20,973.45 20,970.86 20,971.74 0.0K
14:40 20,971.60 20,972.52 20,969.80 20,971.31 0.0K
14:45 20,971.30 20,977.64 20,966.25 20,966.51 0.0K
14:50 20,966.20 20,972.03 20,964.99 20,971.24 0.0K
14:55 20,971.12 20,973.41 20,968.44 20,970.41 0.0K
15:00 20,970.37 20,983.98 20,969.89 20,983.98 0.0K
15:05 20,984.19 20,993.88 20,984.19 20,988.44 0.0K
15:10 20,988.47 20,989.29 20,986.02 20,987.83 0.0K
15:15 20,987.80 20,989.72 20,984.81 20,987.38 0.0K
15:20 20,988.17 20,992.45 20,984.40 20,989.67 0.0K
15:25 20,989.61 20,989.61 20,989.61 20,989.61 0.0K
15:30 20,991.10 20,991.10 20,991.10 20,991.10 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