Nifty Alpha 50 (NIFTYALI)

NIFTYALI
🏛️ インド →
49,165.80
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
09:07 51,245.00 51,245.00 51,245.00 51,245.00 0.0K
09:15 51,256.20 51,326.20 51,254.20 51,268.75 0.0K
09:16 51,266.10 51,287.40 51,259.10 51,272.15 0.0K
09:17 51,263.40 51,274.00 51,224.20 51,224.20 0.0K
09:18 51,221.95 51,240.30 51,194.85 51,195.45 0.0K
09:19 51,181.60 51,181.60 51,120.70 51,120.70 0.0K
09:20 51,114.15 51,114.15 51,069.80 51,076.15 0.0K
09:21 51,067.40 51,098.20 51,058.20 51,072.50 0.0K
09:22 51,072.65 51,072.65 51,030.95 51,030.95 0.0K
09:23 51,022.45 51,084.20 51,011.40 51,084.20 0.0K
09:24 51,082.45 51,153.95 51,082.45 51,129.50 0.0K
09:25 51,129.10 51,129.85 51,087.85 51,094.55 0.0K
09:26 51,082.55 51,086.10 51,070.90 51,086.10 0.0K
09:27 51,086.00 51,086.00 51,062.90 51,083.45 0.0K
09:28 51,086.80 51,103.05 51,076.90 51,084.30 0.0K
09:29 51,079.60 51,079.60 51,045.00 51,069.45 0.0K
09:30 51,069.90 51,069.90 51,049.05 51,049.05 0.0K
09:31 51,042.50 51,093.15 51,032.85 51,093.15 0.0K
09:32 51,107.55 51,149.80 51,107.55 51,146.05 0.0K
09:33 51,146.50 51,174.55 51,138.60 51,170.55 0.0K
09:34 51,167.15 51,180.40 51,164.00 51,167.30 0.0K
09:35 51,165.70 51,184.35 51,160.15 51,176.45 0.0K
09:36 51,177.35 51,187.50 51,160.20 51,160.20 0.0K
09:37 51,159.85 51,177.35 51,145.80 51,175.35 0.0K
09:38 51,179.55 51,185.75 51,173.15 51,176.50 0.0K
09:39 51,173.45 51,200.85 51,170.85 51,191.30 0.0K
09:40 51,195.15 51,195.15 51,127.55 51,134.95 0.0K
09:41 51,134.10 51,134.95 51,118.90 51,124.25 0.0K
09:42 51,119.55 51,119.55 51,049.75 51,049.75 0.0K
09:43 51,050.95 51,084.40 51,050.45 51,080.05 0.0K
09:44 51,079.85 51,079.85 51,054.05 51,063.65 0.0K
09:45 51,063.35 51,064.10 51,003.40 51,003.65 0.0K
09:46 50,995.95 51,034.25 50,995.25 51,034.25 0.0K
09:47 51,036.85 51,046.00 51,033.95 51,038.80 0.0K
09:48 51,034.40 51,083.55 51,034.40 51,083.35 0.0K
09:49 51,084.75 51,091.90 51,073.00 51,088.15 0.0K
09:50 51,082.05 51,099.90 51,077.00 51,092.70 0.0K
09:51 51,095.75 51,100.25 51,074.80 51,082.75 0.0K
09:52 51,086.05 51,103.15 51,079.10 51,093.65 0.0K
09:53 51,094.65 51,102.45 51,094.00 51,102.45 0.0K
09:54 51,095.20 51,108.60 51,094.10 51,096.05 0.0K
09:55 51,092.00 51,105.65 51,091.75 51,105.65 0.0K
09:56 51,108.70 51,136.65 51,104.10 51,133.00 0.0K
09:57 51,136.30 51,144.35 51,133.80 51,144.35 0.0K
09:58 51,141.00 51,147.95 51,111.00 51,111.00 0.0K
09:59 51,111.75 51,129.40 51,108.20 51,129.40 0.0K
10:00 51,128.80 51,134.65 51,127.45 51,131.85 0.0K
10:01 51,132.20 51,151.50 51,122.95 51,140.75 0.0K
10:02 51,136.00 51,137.85 51,126.40 51,126.40 0.0K
10:03 51,126.95 51,158.85 51,126.65 51,158.85 0.0K
10:04 51,160.30 51,169.80 51,159.80 51,168.80 0.0K
10:05 51,166.95 51,207.60 51,166.95 51,207.60 0.0K
10:06 51,205.15 51,208.85 51,196.80 51,200.00 0.0K
10:07 51,194.65 51,225.15 51,192.85 51,225.15 0.0K
10:08 51,224.95 51,234.35 51,219.50 51,229.15 0.0K
10:09 51,227.10 51,239.70 51,218.00 51,219.25 0.0K
10:10 51,217.85 51,218.20 51,187.30 51,197.95 0.0K
10:11 51,198.50 51,217.85 51,181.70 51,181.70 0.0K
10:12 51,180.80 51,180.80 51,141.15 51,141.15 0.0K
10:13 51,134.40 51,139.55 51,122.45 51,139.55 0.0K
10:14 51,139.85 51,154.50 51,139.85 51,148.20 0.0K
10:15 51,144.85 51,144.85 51,119.20 51,127.00 0.0K
10:16 51,125.50 51,141.50 51,122.85 51,139.75 0.0K
10:17 51,141.35 51,160.85 51,141.35 51,149.20 0.0K
10:18 51,148.05 51,161.40 51,148.05 51,161.40 0.0K
10:19 51,155.05 51,159.80 51,149.85 51,159.80 0.0K
10:20 51,164.30 51,170.65 51,160.20 51,165.55 0.0K
10:21 51,164.45 51,185.55 51,164.45 51,185.55 0.0K
10:22 51,182.10 51,204.60 51,180.35 51,189.60 0.0K
10:23 51,190.35 51,193.75 51,166.55 51,166.55 0.0K
10:24 51,163.60 51,170.70 51,161.35 51,161.35 0.0K
10:25 51,157.20 51,157.30 51,147.70 51,156.50 0.0K
10:26 51,154.40 51,157.10 51,150.05 51,150.15 0.0K
10:27 51,150.15 51,150.80 51,118.40 51,118.40 0.0K
10:28 51,117.00 51,118.85 51,092.15 51,092.15 0.0K
10:29 51,093.25 51,103.65 51,093.25 51,095.80 0.0K
10:30 51,094.15 51,094.35 51,086.35 51,089.80 0.0K
10:31 51,089.75 51,104.20 51,085.25 51,101.05 0.0K
10:32 51,101.35 51,101.35 51,084.35 51,084.35 0.0K
10:33 51,088.85 51,088.85 51,075.50 51,075.50 0.0K
10:34 51,073.75 51,081.20 51,072.20 51,080.75 0.0K
10:35 51,076.30 51,076.95 51,069.65 51,072.65 0.0K
10:36 51,072.35 51,078.75 51,067.95 51,070.50 0.0K
10:37 51,069.75 51,072.35 51,051.65 51,054.60 0.0K
10:38 51,051.60 51,072.55 51,049.35 51,063.15 0.0K
10:39 51,064.35 51,064.35 51,049.40 51,050.35 0.0K
10:40 51,052.20 51,071.60 51,052.20 51,063.85 0.0K
10:41 51,061.00 51,061.00 51,047.40 51,048.40 0.0K
10:42 51,049.10 51,049.80 51,037.45 51,040.40 0.0K
10:43 51,042.05 51,042.35 51,033.55 51,033.55 0.0K
10:44 51,038.35 51,043.95 51,036.35 51,040.25 0.0K
10:45 51,044.15 51,045.80 51,027.55 51,033.00 0.0K
10:46 51,032.15 51,034.45 51,028.90 51,032.50 0.0K
10:47 51,031.60 51,031.60 50,995.60 50,996.05 0.0K
10:48 50,999.95 51,004.65 50,993.65 51,001.75 0.0K
10:49 51,003.05 51,003.05 50,992.35 50,998.50 0.0K
10:50 50,999.70 51,024.70 50,999.70 51,022.60 0.0K
10:51 51,023.45 51,036.50 51,018.65 51,025.85 0.0K
10:52 51,026.40 51,028.35 51,012.95 51,014.90 0.0K
10:53 51,017.85 51,032.90 51,014.95 51,026.85 0.0K
10:54 51,027.00 51,027.00 51,007.50 51,010.20 0.0K
10:55 51,009.45 51,009.45 50,993.15 50,994.90 0.0K
10:56 50,997.15 51,014.50 50,995.50 51,014.50 0.0K
10:57 51,014.30 51,014.30 51,002.20 51,008.55 0.0K
10:58 51,007.50 51,010.80 51,000.70 51,008.55 0.0K
10:59 51,012.05 51,024.45 51,009.20 51,023.55 0.0K
11:00 51,022.85 51,026.85 51,003.15 51,005.30 0.0K
11:01 51,004.30 51,004.30 50,982.95 50,982.95 0.0K
11:02 50,982.40 50,988.80 50,978.45 50,981.40 0.0K
11:03 50,979.75 50,979.75 50,951.50 50,951.50 0.0K
11:04 50,950.15 50,962.80 50,938.60 50,962.80 0.0K
11:05 50,965.05 50,978.75 50,962.60 50,971.65 0.0K
11:06 50,970.40 50,970.40 50,946.25 50,951.25 0.0K
11:07 50,945.45 50,948.95 50,935.55 50,937.30 0.0K
11:08 50,939.50 50,939.50 50,919.80 50,925.25 0.0K
11:09 50,925.05 50,925.05 50,909.80 50,909.80 0.0K
11:10 50,907.10 50,932.55 50,907.10 50,932.55 0.0K
11:11 50,939.60 50,967.05 50,934.30 50,962.55 0.0K
11:12 50,961.60 50,980.15 50,960.50 50,978.95 0.0K
11:13 50,979.70 50,988.05 50,976.80 50,978.75 0.0K
11:14 50,979.40 51,004.60 50,979.40 51,001.90 0.0K
11:15 51,007.75 51,031.35 51,005.35 51,031.35 0.0K
11:16 51,034.05 51,034.05 51,014.90 51,014.90 0.0K
11:17 51,012.25 51,017.50 51,009.00 51,010.60 0.0K
11:18 51,009.80 51,018.55 51,009.80 51,014.70 0.0K
11:19 51,014.65 51,015.55 51,009.65 51,009.65 0.0K
11:20 51,010.70 51,013.50 50,987.55 50,987.55 0.0K
11:21 50,988.00 50,988.00 50,970.25 50,970.85 0.0K
11:22 50,971.00 50,989.45 50,971.00 50,989.45 0.0K
11:23 50,988.70 50,989.95 50,982.25 50,987.75 0.0K
11:24 50,988.25 50,990.80 50,983.45 50,990.80 0.0K
11:25 50,988.45 50,990.35 50,981.50 50,985.75 0.0K
11:26 50,984.25 50,984.25 50,974.80 50,981.20 0.0K
11:27 50,977.60 50,983.60 50,975.55 50,979.00 0.0K
11:28 50,980.20 50,983.20 50,976.75 50,976.95 0.0K
11:29 50,975.90 50,980.95 50,970.10 50,978.65 0.0K
11:30 50,980.45 50,987.70 50,979.70 50,984.05 0.0K
11:31 50,981.50 50,985.60 50,977.40 50,983.65 0.0K
11:32 50,984.30 50,985.30 50,978.80 50,980.05 0.0K
11:33 50,979.15 50,979.15 50,948.80 50,948.80 0.0K
11:34 50,953.85 50,960.40 50,952.10 50,952.10 0.0K
11:35 50,946.20 50,953.15 50,946.20 50,950.45 0.0K
11:36 50,951.55 50,964.30 50,951.55 50,957.10 0.0K
11:37 50,957.10 50,957.70 50,948.75 50,957.70 0.0K
11:38 50,957.60 50,963.25 50,945.30 50,952.65 0.0K
11:39 50,950.95 50,957.00 50,950.20 50,955.75 0.0K
11:40 50,957.20 50,971.85 50,957.20 50,970.50 0.0K
11:41 50,971.35 50,971.80 50,963.45 50,965.00 0.0K
11:42 50,965.05 50,970.10 50,964.15 50,969.70 0.0K
11:43 50,970.10 50,970.15 50,944.50 50,944.50 0.0K
11:44 50,946.50 50,951.55 50,943.70 50,946.35 0.0K
11:45 50,946.90 50,959.80 50,946.90 50,956.65 0.0K
11:46 50,955.65 50,964.95 50,952.75 50,960.70 0.0K
11:47 50,958.15 50,964.90 50,956.85 50,956.85 0.0K
11:48 50,958.80 50,958.80 50,952.45 50,957.60 0.0K
11:49 50,956.90 50,957.90 50,952.15 50,952.15 0.0K
11:50 50,954.50 50,955.95 50,948.55 50,951.60 0.0K
11:51 50,951.85 50,960.45 50,951.85 50,960.25 0.0K
11:52 50,964.30 50,967.40 50,955.30 50,955.30 0.0K
11:53 50,955.70 50,957.15 50,951.70 50,951.70 0.0K
11:54 50,952.65 50,952.65 50,944.70 50,948.00 0.0K
11:55 50,948.20 50,953.30 50,943.70 50,943.95 0.0K
11:56 50,943.60 50,945.90 50,939.75 50,940.30 0.0K
11:57 50,941.60 50,941.60 50,930.35 50,936.25 0.0K
11:58 50,939.05 50,943.80 50,937.80 50,942.50 0.0K
11:59 50,943.60 50,946.25 50,939.70 50,943.55 0.0K
12:00 50,945.00 50,945.00 50,935.85 50,943.15 0.0K
12:01 50,945.30 50,948.70 50,941.45 50,944.05 0.0K
12:02 50,944.00 50,946.75 50,929.25 50,929.25 0.0K
12:03 50,929.85 50,929.85 50,903.85 50,903.85 0.0K
12:04 50,902.95 50,902.95 50,881.65 50,883.15 0.0K
12:05 50,881.35 50,885.20 50,874.65 50,885.20 0.0K
12:06 50,891.60 50,917.75 50,891.60 50,899.90 0.0K
12:07 50,898.85 50,902.25 50,896.05 50,899.65 0.0K
12:08 50,896.95 50,909.35 50,896.10 50,908.20 0.0K
12:09 50,904.65 50,913.10 50,904.65 50,913.10 0.0K
12:10 50,913.70 50,922.60 50,909.70 50,922.60 0.0K
12:11 50,925.15 50,940.15 50,925.15 50,939.40 0.0K
12:12 50,944.65 50,944.65 50,936.00 50,939.30 0.0K
12:13 50,939.10 50,946.65 50,939.00 50,939.00 0.0K
12:14 50,939.55 50,948.85 50,937.10 50,945.45 0.0K
12:15 50,946.60 50,950.50 50,944.05 50,948.05 0.0K
12:16 50,945.05 50,946.45 50,939.25 50,943.90 0.0K
12:17 50,944.35 50,954.30 50,943.30 50,950.55 0.0K
12:18 50,950.40 50,954.65 50,946.55 50,954.65 0.0K
12:19 50,954.30 50,958.25 50,950.10 50,957.00 0.0K
12:20 50,958.55 50,960.60 50,951.80 50,955.10 0.0K
12:21 50,952.30 50,961.30 50,947.40 50,954.65 0.0K
12:22 50,956.20 50,964.45 50,955.25 50,964.15 0.0K
12:23 50,964.00 50,967.50 50,957.50 50,957.50 0.0K
12:24 50,958.05 50,959.45 50,955.15 50,955.15 0.0K
12:25 50,956.50 50,962.10 50,954.15 50,955.05 0.0K
12:26 50,955.00 50,955.00 50,933.75 50,938.80 0.0K
12:27 50,937.90 50,942.10 50,932.15 50,932.15 0.0K
12:28 50,932.55 50,937.45 50,932.55 50,937.05 0.0K
12:29 50,935.05 50,954.25 50,935.05 50,952.70 0.0K
12:30 50,954.05 50,963.80 50,952.85 50,961.35 0.0K
12:31 50,961.40 50,968.80 50,960.20 50,963.35 0.0K
12:32 50,962.90 50,967.50 50,958.60 50,961.75 0.0K
12:33 50,954.20 50,973.50 50,951.00 50,973.50 0.0K
12:34 50,972.25 50,992.85 50,972.15 50,992.85 0.0K
12:35 50,990.50 51,004.10 50,990.50 51,004.10 0.0K
12:36 51,004.35 51,011.80 51,004.15 51,011.80 0.0K
12:37 51,011.65 51,013.40 51,008.95 51,012.90 0.0K
12:38 51,014.65 51,022.15 51,008.60 51,013.65 0.0K
12:39 51,013.60 51,017.50 51,013.15 51,015.00 0.0K
12:40 51,013.00 51,018.65 51,002.10 51,002.10 0.0K
12:41 51,004.95 51,011.75 51,004.40 51,009.65 0.0K
12:42 51,010.35 51,010.75 51,006.10 51,006.55 0.0K
12:43 51,004.30 51,006.40 51,001.75 51,003.20 0.0K
12:44 51,002.70 51,007.15 50,996.40 51,004.30 0.0K
12:45 51,004.55 51,004.55 50,985.80 50,985.80 0.0K
12:46 50,986.85 50,990.10 50,983.20 50,983.30 0.0K
12:47 50,981.20 50,981.20 50,969.75 50,974.85 0.0K
12:48 50,973.95 50,980.55 50,972.20 50,972.20 0.0K
12:49 50,971.50 50,973.45 50,967.20 50,973.45 0.0K
12:50 50,974.65 50,977.70 50,968.65 50,977.70 0.0K
12:51 50,977.45 50,981.45 50,972.55 50,981.45 0.0K
12:52 50,981.50 50,982.70 50,969.25 50,969.25 0.0K
12:53 50,968.25 50,977.40 50,967.10 50,975.50 0.0K
12:54 50,975.50 50,979.30 50,973.00 50,973.75 0.0K
12:55 50,974.95 50,992.30 50,974.30 50,988.90 0.0K
12:56 50,988.65 50,988.65 50,979.70 50,980.85 0.0K
12:57 50,979.55 50,980.60 50,974.15 50,980.60 0.0K
12:58 50,979.60 50,980.20 50,971.95 50,974.10 0.0K
12:59 50,974.75 50,976.25 50,970.20 50,975.00 0.0K
13:00 50,977.60 50,987.10 50,977.20 50,987.10 0.0K
13:01 50,987.80 50,996.65 50,987.80 50,995.50 0.0K
13:02 50,995.55 51,005.15 50,995.00 50,995.00 0.0K
13:03 50,997.20 51,002.80 50,996.20 51,001.50 0.0K
13:04 50,998.35 51,002.55 50,990.70 51,002.55 0.0K
13:05 51,001.70 51,006.55 51,000.05 51,003.55 0.0K
13:06 51,005.00 51,008.40 50,999.95 51,008.40 0.0K
13:07 51,005.65 51,008.50 51,003.10 51,006.15 0.0K
13:08 51,007.85 51,007.85 51,002.85 51,003.85 0.0K
13:09 51,002.85 51,004.60 50,993.00 50,993.00 0.0K
13:10 50,992.05 50,998.65 50,987.95 50,996.25 0.0K
13:11 50,995.00 50,996.30 50,978.10 50,978.10 0.0K
13:12 50,974.75 50,980.35 50,971.70 50,977.45 0.0K
13:13 50,977.45 50,984.05 50,977.45 50,980.45 0.0K
13:14 50,980.15 50,994.75 50,980.15 50,992.85 0.0K
13:15 50,992.95 51,012.90 50,992.95 51,012.90 0.0K
13:16 51,011.85 51,031.15 51,011.85 51,030.40 0.0K
13:17 51,028.10 51,030.10 51,020.75 51,028.70 0.0K
13:18 51,029.60 51,030.40 51,003.75 51,005.65 0.0K
13:19 51,009.75 51,011.00 51,006.95 51,006.95 0.0K
13:20 51,008.05 51,012.85 51,005.10 51,006.50 0.0K
13:21 51,006.10 51,006.10 50,987.05 50,987.95 0.0K
13:22 50,987.80 50,992.45 50,984.00 50,990.50 0.0K
13:23 50,990.15 50,992.30 50,987.45 50,987.45 0.0K
13:24 50,987.00 50,987.00 50,972.25 50,972.25 0.0K
13:25 50,971.20 50,974.10 50,968.10 50,968.55 0.0K
13:26 50,970.35 50,972.55 50,966.50 50,971.05 0.0K
13:27 50,970.90 50,971.90 50,964.20 50,966.50 0.0K
13:28 50,963.85 50,976.45 50,963.45 50,974.10 0.0K
13:29 50,973.90 50,976.95 50,970.30 50,976.35 0.0K
13:30 50,976.30 50,985.60 50,976.30 50,979.50 0.0K
13:31 50,979.90 50,986.85 50,977.75 50,982.15 0.0K
13:32 50,983.25 50,985.05 50,973.30 50,973.40 0.0K
13:33 50,975.60 50,988.10 50,973.20 50,985.40 0.0K
13:34 50,985.15 50,988.90 50,974.35 50,977.45 0.0K
13:35 50,977.65 50,991.05 50,976.25 50,991.05 0.0K
13:36 50,992.40 51,011.60 50,992.40 51,009.65 0.0K
13:37 51,009.85 51,016.90 51,008.40 51,016.90 0.0K
13:38 51,016.40 51,020.60 51,005.25 51,005.25 0.0K
13:39 51,004.25 51,004.25 50,983.60 50,983.60 0.0K
13:40 50,984.80 50,998.35 50,984.80 50,996.30 0.0K
13:41 50,994.60 51,001.70 50,991.30 50,998.10 0.0K
13:42 50,998.45 51,007.25 50,998.45 51,007.25 0.0K
13:43 51,005.10 51,009.65 51,000.90 51,003.50 0.0K
13:44 51,002.70 51,002.70 50,981.60 50,981.60 0.0K
13:45 50,980.45 50,988.65 50,978.50 50,979.40 0.0K
13:46 50,979.40 50,986.10 50,979.40 50,980.90 0.0K
13:47 50,977.10 50,977.75 50,972.35 50,975.65 0.0K
13:48 50,974.85 50,985.85 50,974.85 50,985.85 0.0K
13:49 50,985.70 50,985.70 50,977.80 50,979.25 0.0K
13:50 50,977.30 50,977.55 50,967.70 50,976.40 0.0K
13:51 50,975.65 50,984.40 50,975.65 50,980.80 0.0K
13:52 50,981.00 50,993.15 50,975.35 50,993.15 0.0K
13:53 50,992.30 50,997.40 50,989.40 50,996.25 0.0K
13:54 50,992.50 50,998.50 50,992.25 50,995.35 0.0K
13:55 51,004.40 51,021.45 51,004.40 51,020.20 0.0K
13:56 51,019.70 51,019.70 50,995.80 50,995.80 0.0K
13:57 50,994.50 50,997.00 50,987.95 50,992.80 0.0K
13:58 50,991.50 50,997.10 50,988.80 50,994.00 0.0K
13:59 50,992.95 51,002.40 50,989.70 51,002.40 0.0K
14:00 51,002.15 51,002.15 50,984.75 50,986.55 0.0K
14:01 50,984.05 50,993.55 50,982.25 50,990.70 0.0K
14:02 50,993.10 50,999.30 50,993.05 50,997.05 0.0K
14:03 50,999.70 50,999.70 50,995.45 50,997.05 0.0K
14:04 50,996.15 51,002.70 50,990.95 50,997.45 0.0K
14:05 50,996.30 50,998.25 50,990.60 50,993.25 0.0K
14:06 50,990.80 50,992.75 50,975.70 50,976.25 0.0K
14:07 50,969.35 50,970.65 50,963.45 50,968.70 0.0K
14:08 50,967.15 50,967.15 50,956.65 50,964.35 0.0K
14:09 50,964.80 50,975.15 50,962.20 50,971.05 0.0K
14:10 50,972.95 50,975.75 50,969.15 50,974.80 0.0K
14:11 50,973.75 50,973.75 50,962.35 50,972.10 0.0K
14:12 50,972.30 50,978.65 50,969.40 50,975.20 0.0K
14:13 50,973.10 50,973.85 50,957.35 50,958.55 0.0K
14:14 50,955.75 50,958.80 50,945.35 50,956.20 0.0K
14:15 50,951.75 50,965.30 50,950.50 50,962.80 0.0K
14:16 50,965.10 50,973.80 50,963.40 50,965.80 0.0K
14:17 50,967.25 50,973.20 50,962.40 50,973.20 0.0K
14:18 50,972.45 50,982.50 50,971.55 50,982.45 0.0K
14:19 50,983.75 50,987.65 50,971.00 50,971.00 0.0K
14:20 50,970.55 50,971.90 50,959.15 50,959.15 0.0K
14:21 50,956.45 50,961.85 50,953.75 50,953.75 0.0K
14:22 50,953.25 50,953.25 50,945.40 50,947.35 0.0K
14:23 50,945.50 50,947.40 50,941.75 50,944.50 0.0K
14:24 50,943.50 50,947.25 50,940.05 50,940.05 0.0K
14:25 50,936.75 50,936.75 50,926.20 50,935.25 0.0K
14:26 50,929.95 50,936.30 50,928.85 50,936.20 0.0K
14:27 50,935.55 50,939.60 50,927.10 50,929.20 0.0K
14:28 50,931.60 50,937.35 50,925.15 50,933.25 0.0K
14:29 50,932.10 50,936.95 50,929.40 50,933.85 0.0K
14:30 50,933.25 50,933.25 50,924.90 50,928.25 0.0K
14:31 50,924.85 50,931.05 50,919.95 50,919.95 0.0K
14:32 50,918.80 50,919.40 50,890.45 50,890.50 0.0K
14:33 50,891.65 50,897.40 50,891.65 50,897.40 0.0K
14:34 50,895.25 50,906.95 50,893.70 50,901.40 0.0K
14:35 50,899.00 50,914.35 50,896.10 50,914.35 0.0K
14:36 50,920.70 50,933.55 50,920.70 50,932.45 0.0K
14:37 50,935.65 50,936.30 50,923.00 50,935.55 0.0K
14:38 50,937.60 50,946.50 50,937.60 50,940.00 0.0K
14:39 50,941.40 50,949.70 50,941.25 50,948.50 0.0K
14:40 50,947.25 50,963.00 50,943.15 50,961.05 0.0K
14:41 50,961.10 50,961.10 50,918.50 50,918.50 0.0K
14:42 50,915.20 50,915.85 50,897.45 50,897.45 0.0K
14:43 50,895.45 50,896.25 50,886.10 50,896.25 0.0K
14:44 50,902.85 50,919.95 50,902.85 50,910.55 0.0K
14:45 50,907.80 50,908.40 50,899.60 50,902.30 0.0K
14:46 50,906.00 50,915.85 50,906.00 50,907.40 0.0K
14:47 50,911.10 50,911.10 50,901.75 50,904.10 0.0K
14:48 50,902.05 50,907.45 50,902.05 50,904.45 0.0K
14:49 50,904.45 50,909.20 50,901.15 50,902.15 0.0K
14:50 50,902.75 50,909.20 50,891.55 50,893.60 0.0K
14:51 50,895.85 50,899.30 50,888.55 50,891.55 0.0K
14:52 50,891.55 50,896.40 50,890.75 50,894.65 0.0K
14:53 50,895.65 50,905.60 50,894.95 50,895.60 0.0K
14:54 50,887.25 50,890.25 50,876.65 50,876.85 0.0K
14:55 50,878.25 50,878.25 50,867.70 50,869.80 0.0K
14:56 50,869.25 50,870.45 50,862.10 50,862.10 0.0K
14:57 50,860.95 50,864.30 50,838.95 50,839.75 0.0K
14:58 50,837.75 50,842.40 50,833.60 50,833.60 0.0K
14:59 50,840.45 50,858.00 50,837.75 50,839.50 0.0K
15:00 50,841.65 50,861.30 50,840.05 50,853.65 0.0K
15:01 50,851.70 50,851.70 50,817.30 50,820.35 0.0K
15:02 50,823.35 50,825.05 50,820.35 50,821.30 0.0K
15:03 50,822.45 50,840.55 50,818.00 50,840.30 0.0K
15:04 50,846.95 50,872.25 50,846.95 50,869.25 0.0K
15:05 50,867.75 50,881.05 50,867.75 50,877.00 0.0K
15:06 50,877.80 50,883.40 50,867.95 50,871.25 0.0K
15:07 50,871.50 50,872.90 50,865.10 50,869.40 0.0K
15:08 50,869.20 50,876.10 50,860.50 50,862.45 0.0K
15:09 50,866.15 50,872.35 50,865.35 50,866.05 0.0K
15:10 50,869.75 50,869.75 50,832.05 50,832.05 0.0K
15:11 50,829.75 50,836.75 50,825.80 50,830.70 0.0K
15:12 50,833.70 50,833.70 50,820.25 50,823.40 0.0K
15:13 50,823.35 50,827.55 50,821.65 50,822.80 0.0K
15:14 50,824.80 50,835.70 50,824.25 50,827.45 0.0K
15:15 50,829.05 50,829.85 50,820.05 50,824.45 0.0K
15:16 50,824.35 50,824.35 50,811.15 50,814.85 0.0K
15:17 50,817.95 50,825.45 50,814.80 50,814.80 0.0K
15:18 50,812.00 50,815.80 50,794.80 50,800.00 0.0K
15:19 50,798.70 50,808.25 50,796.90 50,801.70 0.0K
15:20 50,805.35 50,817.80 50,798.85 50,804.25 0.0K
15:21 50,799.35 50,799.35 50,783.10 50,798.20 0.0K
15:22 50,797.05 50,797.05 50,772.00 50,772.00 0.0K
15:23 50,774.25 50,776.60 50,769.75 50,770.55 0.0K
15:24 50,768.45 50,768.45 50,749.10 50,749.80 0.0K
15:25 50,753.50 50,753.80 50,740.85 50,741.65 0.0K
15:26 50,741.40 50,745.70 50,739.10 50,740.60 0.0K
15:27 50,736.85 50,739.90 50,730.70 50,739.90 0.0K
15:28 50,743.10 50,754.50 50,738.15 50,740.65 0.0K
15:29 50,739.80 50,749.10 50,731.65 50,738.80 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 49,567.65 49,799.15 48,972.75 49,165.80 0.0M
2025-09-26 50,363.70 50,380.50 49,259.95 49,302.90 0.0M
2025-09-25 50,812.65 51,156.05 50,389.35 50,426.90 0.0M
2025-09-24 51,245.00 51,333.25 50,727.20 50,738.80 0.0M
2025-09-23 51,569.00 51,627.55 51,130.20 51,253.20 0.0M
2025-09-22 51,780.90 51,937.55 51,379.00 51,521.15 0.0M
2025-09-19 52,044.85 52,200.55 51,755.35 51,869.50 0.0M
2025-09-18 52,129.35 52,165.40 51,752.30 52,022.25 0.0M
2025-09-17 51,908.75 52,037.05 51,819.95 52,007.70 0.0M
2025-09-16 51,496.75 51,776.65 51,283.70 51,733.35 0.0M
2025-09-15 51,325.15 51,491.70 51,194.70 51,425.80 0.0M
2025-09-12 51,101.30 51,321.10 51,021.60 51,235.35 0.0M
2025-09-11 51,178.25 51,350.60 50,868.65 50,916.50 0.0M
2025-09-10 50,827.05 51,145.30 50,771.55 51,098.20 0.0M
2025-09-09 50,545.00 50,688.70 50,245.25 50,634.70 0.0M
2025-09-08 50,642.20 50,742.80 50,362.75 50,403.20 0.0M
2025-09-05 50,600.15 51,006.75 50,378.85 50,479.75 0.0M
2025-09-04 51,482.75 51,484.90 50,310.50 50,391.95 0.0M
2025-09-03 50,457.30 50,925.00 50,342.90 50,892.70 0.0M
2025-09-02 50,352.10 50,601.20 50,077.10 50,305.70 0.0M
2025-09-01 49,259.65 50,206.35 49,235.95 50,145.10 0.0M
2025-08-29 49,461.55 49,596.60 48,996.15 49,066.25 0.0M
2025-08-28 50,126.35 50,126.35 49,396.25 49,460.90 0.0M
2025-08-26 51,012.85 51,043.45 50,059.40 50,147.65 0.0M
2025-08-25 51,455.05 51,513.10 51,144.55 51,210.80 0.0M
2025-08-22 51,306.10 51,496.90 51,198.20 51,222.60 0.0M
2025-08-21 51,611.55 51,743.65 51,222.95 51,250.90 0.0M
2025-08-20 51,235.70 51,475.45 51,110.35 51,353.65 0.0M
2025-08-19 50,962.45 51,185.95 50,604.20 51,147.60 0.0M
2025-08-18 50,953.20 51,208.40 50,745.85 50,806.25 0.0M
2025-08-14 50,370.00 50,470.35 50,105.70 50,196.90 0.0M
2025-08-13 50,027.65 50,322.95 50,013.25 50,194.00 0.0M
2025-08-12 50,023.05 50,075.65 49,700.85 49,756.75 0.0M
2025-08-11 49,523.70 49,950.85 49,087.60 49,891.35 0.0M
2025-08-08 51,315.65 51,340.45 49,474.00 49,661.70 0.0M
2025-08-07 50,681.65 51,289.75 50,400.95 51,175.20 0.0M
2025-08-06 51,703.80 51,743.60 50,601.50 50,946.95 0.0M
2025-08-05 51,911.20 52,028.95 51,572.60 51,728.45 0.0M
2025-08-04 51,460.40 51,985.05 51,278.20 51,916.55 0.0M
2025-08-01 52,112.80 52,184.95 51,391.45 51,480.35 0.0M
2025-07-31 51,519.85 52,405.55 51,396.75 52,171.00 0.0M
2025-07-30 52,223.10 52,320.35 51,915.95 52,114.95 0.0M
2025-07-29 51,245.50 52,082.60 51,057.25 52,028.00 0.0M
2025-07-28 51,785.05 52,383.70 51,429.35 51,507.65 0.0M
2025-07-25 52,561.85 52,617.50 51,884.70 51,939.95 0.0M
2025-07-24 52,988.70 52,993.30 52,597.45 52,799.80 0.0M
2025-07-23 53,086.40 53,100.85 52,474.50 52,988.15 0.0M
2025-07-22 53,099.70 53,198.45 52,758.95 52,849.75 0.0M
2025-07-21 52,381.70 52,914.25 52,152.85 52,824.50 0.0M
2025-07-18 53,010.90 53,034.95 52,322.90 52,389.35 0.0M
2025-07-17 53,309.10 53,332.65 52,905.35 52,964.85 0.0M
2025-07-16 53,210.75 53,394.20 53,062.90 53,160.65 0.0M
2025-07-15 52,748.75 53,120.20 52,744.50 53,078.65 0.0M
2025-07-14 52,181.20 52,672.25 51,862.50 52,619.95 0.0M
2025-07-11 52,787.90 52,924.25 52,040.00 52,167.65 0.0M
2025-07-10 53,130.75 53,205.20 52,614.30 52,798.45 0.0M
2025-07-09 52,757.90 53,171.80 52,710.00 53,062.90 0.0M
2025-07-08 53,237.15 53,381.95 52,284.20 52,677.20 0.0M
2025-07-07 53,432.35 53,450.50 53,122.05 53,216.55 0.0M
2025-07-04 53,628.25 53,722.60 53,089.00 53,449.10 0.0M
2025-07-03 53,673.55 53,833.90 53,466.95 53,626.55 0.0M
2025-07-02 53,639.30 53,803.75 53,293.45 53,619.95 0.0M
2025-07-01 53,957.35 53,984.85 53,329.80 53,604.85 0.0M
2025-06-30 53,704.25 53,943.30 53,530.00 53,900.45 0.0M
2025-06-27 53,581.80 53,941.40 53,429.30 53,518.50 0.0M
2025-06-26 53,445.90 53,487.85 53,156.45 53,380.35 0.0M
2025-06-25 53,408.50 53,577.65 53,222.50 53,316.15 0.0M
2025-06-24 53,238.55 53,374.40 52,950.50 53,083.95 0.0M
2025-06-23 51,766.85 52,738.55 51,660.20 52,645.35 0.0M
2025-06-20 51,438.10 52,262.95 51,201.25 52,160.20 0.0M
2025-06-19 52,189.85 52,524.40 51,262.60 51,396.50 0.0M
2025-06-18 51,948.30 52,441.90 51,779.25 52,145.35 0.0M
2025-06-17 52,283.15 52,575.75 52,006.55 52,140.75 0.0M
2025-06-16 51,955.90 52,227.50 51,169.80 52,189.65 0.0M
2025-06-13 50,876.35 52,091.35 50,875.95 51,868.70 0.0M
2025-06-12 53,066.70 53,080.15 51,921.80 52,008.70 0.0M
2025-06-11 53,809.40 53,860.60 52,884.70 53,143.25 0.0M
2025-06-10 53,741.40 53,780.70 53,400.15 53,619.60 0.0M
2025-06-09 53,448.65 53,537.55 53,248.35 53,504.55 0.0M
2025-06-06 53,088.10 53,249.05 52,785.35 53,097.65 0.0M
2025-06-05 52,327.65 52,910.65 52,314.85 52,861.65 0.0M
2025-06-04 51,700.90 52,153.60 51,615.95 52,111.95 0.0M
2025-06-03 51,780.20 51,921.95 51,446.90 51,547.95 0.0M
2025-06-02 51,188.50 51,624.95 50,954.20 51,511.90 0.0M
2025-05-30 50,937.80 51,330.15 50,895.35 51,179.25 0.0M
2025-05-29 50,824.10 51,143.20 50,711.95 51,071.45 0.0M
2025-05-28 50,616.05 50,900.65 50,482.60 50,580.30 0.0M
2025-05-27 50,223.40 50,568.40 50,058.15 50,394.30 0.0M
2025-05-26 50,447.15 50,666.90 50,156.20 50,213.65 0.0M
2025-05-23 49,872.15 50,294.15 49,601.95 50,148.40 0.0M
2025-05-22 49,936.95 50,073.75 49,436.30 49,715.75 0.0M
2025-05-21 49,912.10 50,111.45 49,486.75 49,949.65 0.0M
2025-05-20 50,720.00 50,830.65 49,712.10 49,806.35 0.0M
2025-05-19 50,611.45 50,824.10 50,114.90 50,384.30 0.0M
2025-05-16 49,824.50 50,448.55 49,601.55 50,362.45 0.0M
2025-05-15 49,671.35 49,688.65 49,082.15 49,538.40 0.0M
2025-05-14 49,112.80 49,616.30 48,773.35 49,478.90 0.0M
2025-05-13 48,679.55 48,937.60 48,519.30 48,809.65 0.0M
2025-05-12 48,148.90 48,740.25 47,960.50 48,674.85 0.0M
2025-05-09 45,623.65 46,647.10 45,597.65 46,487.30 0.0M
2025-05-08 47,630.85 47,964.90 46,400.30 46,687.35 0.0M
2025-05-07 46,097.70 47,551.25 46,089.10 47,450.80 0.0M
2025-05-06 48,091.35 48,174.05 46,513.65 46,633.70 0.0M
2025-05-05 47,523.95 47,978.95 47,380.60 47,915.80 0.0M
2025-05-02 47,648.65 47,995.55 47,148.90 47,218.55 0.0M
2025-04-30 48,286.10 48,331.50 47,379.95 47,670.80 0.0M
2025-04-29 48,095.95 48,453.50 47,914.80 48,219.85 0.0M
2025-04-28 47,010.55 47,954.45 46,992.80 47,852.45 0.0M
2025-04-25 48,660.20 48,820.45 46,540.05 47,029.85 0.0M
2025-04-24 48,896.30 48,975.65 48,526.00 48,563.25 0.0M
2025-04-23 48,959.35 49,250.60 48,071.45 48,837.55 0.0M
2025-04-22 48,249.70 48,866.60 48,120.55 48,622.30 0.0M
2025-04-21 47,297.90 48,092.15 47,165.05 48,039.85 0.0M
2025-04-17 46,732.85 47,133.05 46,575.10 46,952.80 0.0M
2025-04-16 46,457.35 46,860.45 46,311.05 46,805.25 0.0M
2025-04-15 45,655.20 46,407.90 45,448.50 46,342.25 0.0M
2025-04-11 44,553.40 44,827.60 44,093.45 44,744.45 0.0M
2025-04-09 43,960.10 43,962.15 42,982.95 43,450.05 0.0M
2025-04-08 43,976.80 44,313.20 43,405.50 44,026.20 0.0M
2025-04-07 39,846.80 43,072.55 39,846.10 42,772.70 0.0M
2025-04-04 46,209.90 46,286.35 44,390.55 44,696.00 0.0M
2025-04-03 45,739.80 46,445.00 45,684.30 46,382.85 0.0M
2025-04-02 45,339.30 46,129.55 45,035.25 46,082.55 0.0M
2025-04-01 45,933.70 46,376.25 45,210.70 45,298.55 0.0M
2025-03-28 46,647.35 46,806.25 45,826.65 46,004.55 0.0M
2025-03-27 46,170.35 46,646.75 46,039.40 46,312.55 0.0M
2025-03-26 46,826.75 47,098.85 46,167.35 46,244.50 0.0M
2025-03-25 48,140.20 48,264.35 46,575.45 46,727.70 0.0M
2025-03-24 47,266.00 47,978.20 47,237.00 47,780.30 0.0M
2025-03-21 46,349.45 46,936.05 46,217.90 46,879.90 0.0M
2025-03-20 46,358.20 46,564.00 45,555.40 46,285.85 0.0M
2025-03-19 44,756.50 46,096.20 44,722.80 45,980.15 0.0M
2025-03-18 43,554.75 44,610.05 43,497.55 44,546.15 0.0M
2025-03-17 43,038.30 43,627.50 42,958.90 43,231.15 0.0M
2025-03-13 43,409.70 43,641.70 42,894.80 42,974.20 0.0M
2025-03-12 43,494.80 43,712.95 42,606.45 43,146.45 0.0M
2025-03-11 42,676.70 43,470.05 42,467.30 43,325.50 0.0M
2025-03-10 44,334.60 44,738.60 43,107.25 43,259.70 0.0M
2025-03-07 43,958.95 44,582.85 43,687.60 44,223.65 0.0M
2025-03-06 44,251.40 44,564.45 43,812.15 43,953.30 0.0M
2025-03-05 42,665.05 43,762.65 42,661.05 43,737.40 0.0M
2025-03-04 41,717.65 43,079.85 41,514.80 42,671.20 0.0M
2025-03-03 42,437.75 42,672.65 41,020.15 42,231.60 0.0M
2025-02-28 42,920.35 43,143.20 41,755.35 42,264.05 0.0M
2025-02-27 44,515.90 44,633.15 43,261.30 43,410.65 0.0M
2025-02-25 44,950.00 45,318.35 44,443.50 44,561.20 0.0M
2025-02-24 44,883.90 45,263.35 44,432.80 44,904.10 0.0M
2025-02-21 45,723.30 46,504.30 45,337.45 45,485.95 0.0M
2025-02-20 44,891.55 45,895.55 44,680.20 45,819.40 0.0M
2025-02-19 43,438.00 45,231.95 43,148.95 45,054.40 0.0M
2025-02-18 44,496.30 44,608.05 43,360.15 43,823.50 0.0M
2025-02-17 44,053.90 44,685.85 43,258.15 44,477.20 0.0M
2025-02-14 46,433.30 46,577.15 44,113.50 44,569.20 0.0M
2025-02-13 46,274.10 46,959.80 46,005.45 46,253.45 0.0M
2025-02-12 46,069.50 46,456.60 44,404.25 46,183.75 0.0M
2025-02-11 47,784.05 47,836.90 45,804.35 46,149.15 0.0M
2025-02-10 48,907.80 49,026.95 47,516.50 47,770.95 0.0M
2025-02-07 48,842.45 49,299.80 48,343.80 48,933.15 0.0M
2025-02-06 49,877.05 49,942.45 48,794.70 48,880.25 0.0M
2025-02-05 49,071.30 49,969.15 49,053.00 49,603.10 0.0M
2025-02-04 48,467.40 48,856.65 48,090.80 48,747.25 0.0M
2025-02-03 48,754.95 48,782.60 47,547.85 47,948.95 0.0M
2025-02-01 50,338.60 50,870.55 48,559.85 49,416.05 0.0M
2025-01-31 48,695.80 50,078.35 48,431.35 49,962.65 0.0M
2025-01-30 48,801.55 49,281.60 48,243.15 48,452.60 0.0M
2025-01-29 47,027.50 48,650.40 47,019.45 48,587.75 0.0M
2025-01-28 47,823.15 48,016.85 45,787.50 46,981.40 0.0M
2025-01-27 48,889.50 48,896.65 47,405.95 47,758.00 0.0M
2025-01-24 50,547.50 50,780.05 49,296.05 49,422.75 0.0M
2025-01-23 49,750.75 51,033.20 49,582.65 50,411.25 0.0M
2025-01-22 50,900.50 50,937.85 48,998.45 49,776.95 0.0M
2025-01-21 52,815.55 52,856.10 50,782.90 50,862.95 0.0M
2025-01-20 52,612.35 52,965.50 52,272.65 52,820.40 0.0M
2025-01-17 51,867.90 52,468.50 51,608.90 52,300.45 0.0M
2025-01-16 51,957.55 52,405.05 51,722.00 51,841.25 0.0M
2025-01-15 51,458.25 51,891.50 50,777.95 51,340.15 0.0M
2025-01-14 50,170.00 51,255.65 50,099.15 51,149.95 0.0M
2025-01-13 51,380.20 51,866.00 49,466.50 49,714.60 0.0M
2025-01-10 53,561.35 53,643.95 52,093.20 52,170.65 0.0M
2025-01-09 54,694.30 54,697.10 53,502.95 53,615.20 0.0M
2025-01-08 55,642.15 55,688.85 54,086.20 54,669.00 0.0M
2025-01-07 54,998.50 55,773.60 54,993.20 55,487.55 0.0M
2025-01-06 57,135.85 57,150.15 54,708.70 54,905.90 0.0M
2025-01-03 57,413.15 57,660.65 56,969.30 57,044.60 0.0M
2025-01-02 56,930.90 57,320.70 56,722.25 57,276.95 0.0M
2025-01-01 56,336.75 56,785.75 56,163.95 56,743.30 0.0M