Nifty Commodities (NIFTYCOM)

NIFTYCOM
🏛️ インド →
8,890.35
最終更新: 2025-09-26
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 9,101.05 9,101.05 9,101.05 9,101.05 0.0K
09:15 9,103.70 9,105.15 9,088.30 9,090.05 0.0K
09:16 9,088.35 9,088.35 9,082.95 9,087.00 0.0K
09:17 9,086.30 9,091.30 9,084.70 9,084.70 0.0K
09:18 9,081.45 9,084.80 9,075.80 9,075.80 0.0K
09:19 9,075.20 9,076.55 9,070.25 9,070.25 0.0K
09:20 9,067.75 9,069.60 9,064.20 9,065.45 0.0K
09:21 9,065.05 9,070.70 9,065.05 9,068.45 0.0K
09:22 9,067.30 9,068.30 9,061.50 9,062.20 0.0K
09:23 9,062.80 9,070.25 9,061.65 9,070.25 0.0K
09:24 9,070.65 9,078.90 9,070.65 9,076.50 0.0K
09:25 9,076.65 9,077.75 9,071.85 9,077.75 0.0K
09:26 9,076.35 9,077.30 9,074.65 9,076.10 0.0K
09:27 9,074.25 9,078.55 9,074.00 9,078.50 0.0K
09:28 9,077.45 9,081.60 9,073.85 9,076.55 0.0K
09:29 9,076.00 9,076.50 9,073.00 9,076.50 0.0K
09:30 9,076.85 9,076.90 9,070.55 9,070.90 0.0K
09:31 9,068.05 9,076.65 9,068.05 9,076.65 0.0K
09:32 9,078.65 9,084.20 9,078.65 9,084.20 0.0K
09:33 9,082.85 9,083.50 9,080.25 9,082.85 0.0K
09:34 9,081.70 9,084.20 9,079.25 9,079.25 0.0K
09:35 9,079.05 9,080.65 9,076.50 9,076.85 0.0K
09:36 9,076.35 9,080.60 9,074.45 9,074.45 0.0K
09:37 9,074.00 9,081.10 9,073.85 9,080.55 0.0K
09:38 9,081.70 9,083.00 9,078.95 9,080.30 0.0K
09:39 9,080.95 9,081.90 9,079.70 9,079.70 0.0K
09:40 9,079.15 9,079.15 9,071.90 9,076.50 0.0K
09:41 9,075.90 9,076.50 9,073.75 9,076.00 0.0K
09:42 9,075.25 9,075.25 9,065.40 9,067.30 0.0K
09:43 9,066.30 9,070.30 9,065.55 9,069.20 0.0K
09:44 9,069.40 9,070.50 9,066.50 9,069.30 0.0K
09:45 9,069.00 9,069.30 9,061.90 9,061.90 0.0K
09:46 9,062.50 9,065.75 9,060.60 9,065.45 0.0K
09:47 9,066.15 9,070.25 9,065.90 9,069.90 0.0K
09:48 9,068.75 9,076.60 9,068.75 9,075.95 0.0K
09:49 9,076.15 9,078.05 9,074.10 9,077.20 0.0K
09:50 9,076.15 9,077.60 9,075.20 9,077.25 0.0K
09:51 9,076.55 9,077.00 9,070.90 9,074.30 0.0K
09:52 9,073.90 9,077.50 9,073.90 9,076.65 0.0K
09:53 9,075.25 9,076.30 9,073.70 9,075.00 0.0K
09:54 9,074.15 9,074.70 9,069.00 9,069.70 0.0K
09:55 9,069.60 9,072.20 9,069.60 9,072.20 0.0K
09:56 9,071.65 9,074.35 9,070.55 9,073.95 0.0K
09:57 9,073.40 9,078.55 9,073.00 9,078.55 0.0K
09:58 9,078.30 9,078.50 9,075.40 9,075.70 0.0K
09:59 9,074.10 9,078.35 9,074.10 9,076.25 0.0K
10:00 9,076.60 9,076.60 9,072.65 9,074.35 0.0K
10:01 9,075.55 9,077.75 9,073.05 9,074.95 0.0K
10:02 9,073.80 9,074.05 9,072.35 9,073.15 0.0K
10:03 9,072.80 9,076.95 9,072.25 9,076.95 0.0K
10:04 9,076.75 9,079.50 9,076.75 9,079.20 0.0K
10:05 9,079.35 9,085.75 9,079.35 9,085.75 0.0K
10:06 9,085.10 9,088.20 9,084.40 9,086.85 0.0K
10:07 9,086.50 9,090.30 9,086.05 9,090.30 0.0K
10:08 9,089.00 9,092.70 9,088.65 9,091.60 0.0K
10:09 9,091.20 9,092.75 9,088.75 9,089.65 0.0K
10:10 9,088.85 9,090.45 9,088.85 9,090.45 0.0K
10:11 9,091.35 9,093.80 9,089.20 9,089.20 0.0K
10:12 9,089.10 9,090.15 9,085.60 9,086.15 0.0K
10:13 9,086.30 9,087.10 9,085.85 9,086.75 0.0K
10:14 9,086.95 9,087.45 9,084.55 9,084.55 0.0K
10:15 9,084.65 9,089.60 9,083.50 9,089.60 0.0K
10:16 9,089.65 9,091.80 9,088.75 9,090.90 0.0K
10:17 9,091.55 9,095.90 9,091.55 9,094.65 0.0K
10:18 9,094.55 9,095.20 9,093.55 9,093.55 0.0K
10:19 9,092.40 9,095.55 9,092.35 9,095.55 0.0K
10:20 9,095.35 9,098.30 9,095.35 9,097.65 0.0K
10:21 9,097.95 9,101.10 9,097.95 9,100.60 0.0K
10:22 9,099.70 9,101.25 9,099.70 9,100.55 0.0K
10:23 9,099.60 9,102.35 9,099.10 9,099.20 0.0K
10:24 9,099.30 9,101.05 9,098.35 9,098.35 0.0K
10:25 9,096.70 9,101.80 9,096.70 9,101.80 0.0K
10:26 9,101.65 9,107.15 9,101.65 9,106.40 0.0K
10:27 9,105.55 9,107.25 9,105.00 9,105.50 0.0K
10:28 9,104.90 9,104.90 9,099.95 9,101.15 0.0K
10:29 9,101.80 9,104.65 9,101.40 9,104.05 0.0K
10:30 9,104.60 9,105.80 9,102.85 9,103.05 0.0K
10:31 9,103.80 9,104.30 9,101.40 9,102.80 0.0K
10:32 9,102.60 9,104.30 9,101.90 9,101.90 0.0K
10:33 9,105.50 9,106.40 9,104.30 9,104.30 0.0K
10:34 9,105.15 9,107.20 9,104.70 9,104.70 0.0K
10:35 9,105.25 9,105.25 9,101.95 9,103.15 0.0K
10:36 9,103.35 9,104.45 9,101.25 9,102.45 0.0K
10:37 9,101.25 9,102.75 9,101.25 9,101.95 0.0K
10:38 9,102.45 9,107.80 9,102.45 9,107.80 0.0K
10:39 9,108.25 9,108.25 9,105.25 9,107.10 0.0K
10:40 9,106.85 9,110.95 9,106.40 9,108.75 0.0K
10:41 9,106.70 9,106.70 9,104.20 9,104.20 0.0K
10:42 9,104.60 9,104.65 9,099.95 9,100.00 0.0K
10:43 9,099.25 9,100.75 9,098.65 9,098.65 0.0K
10:44 9,098.40 9,099.25 9,097.80 9,098.55 0.0K
10:45 9,098.30 9,098.35 9,095.40 9,096.30 0.0K
10:46 9,095.35 9,095.80 9,094.50 9,095.45 0.0K
10:47 9,095.10 9,095.15 9,091.35 9,091.40 0.0K
10:48 9,090.80 9,090.80 9,088.30 9,090.20 0.0K
10:49 9,090.85 9,091.10 9,088.00 9,088.35 0.0K
10:50 9,088.00 9,090.65 9,086.65 9,090.65 0.0K
10:51 9,090.90 9,094.45 9,089.80 9,092.95 0.0K
10:52 9,093.50 9,095.25 9,092.90 9,093.40 0.0K
10:53 9,093.75 9,093.85 9,092.30 9,092.30 0.0K
10:54 9,092.10 9,092.15 9,088.90 9,089.55 0.0K
10:55 9,088.15 9,090.00 9,088.15 9,089.15 0.0K
10:56 9,089.25 9,090.35 9,089.05 9,090.20 0.0K
10:57 9,090.05 9,090.05 9,088.10 9,088.10 0.0K
10:58 9,087.90 9,087.90 9,085.90 9,087.55 0.0K
10:59 9,087.60 9,089.45 9,087.60 9,089.45 0.0K
11:00 9,089.20 9,089.20 9,086.40 9,087.05 0.0K
11:01 9,086.70 9,086.70 9,082.35 9,082.40 0.0K
11:02 9,082.25 9,082.25 9,079.95 9,079.95 0.0K
11:03 9,079.70 9,079.70 9,072.85 9,072.95 0.0K
11:04 9,073.50 9,076.75 9,073.05 9,076.75 0.0K
11:05 9,076.60 9,079.55 9,076.60 9,079.30 0.0K
11:06 9,079.05 9,079.05 9,075.30 9,076.45 0.0K
11:07 9,076.75 9,076.75 9,075.00 9,075.00 0.0K
11:08 9,074.85 9,074.85 9,069.20 9,070.45 0.0K
11:09 9,069.75 9,069.85 9,066.35 9,067.00 0.0K
11:10 9,067.55 9,070.15 9,065.50 9,070.15 0.0K
11:11 9,070.10 9,072.10 9,068.35 9,071.75 0.0K
11:12 9,072.35 9,076.20 9,070.25 9,076.10 0.0K
11:13 9,075.90 9,077.05 9,073.75 9,076.30 0.0K
11:14 9,076.85 9,078.05 9,075.05 9,075.05 0.0K
11:15 9,075.25 9,076.80 9,072.65 9,076.80 0.0K
11:16 9,076.10 9,079.35 9,076.10 9,078.60 0.0K
11:17 9,078.65 9,081.05 9,078.65 9,079.70 0.0K
11:18 9,080.30 9,080.35 9,078.35 9,078.40 0.0K
11:19 9,078.05 9,078.60 9,077.00 9,077.55 0.0K
11:20 9,077.70 9,077.70 9,075.40 9,076.20 0.0K
11:21 9,076.55 9,076.85 9,074.40 9,076.85 0.0K
11:22 9,077.25 9,077.85 9,076.20 9,076.50 0.0K
11:23 9,076.80 9,079.05 9,075.75 9,078.70 0.0K
11:24 9,078.50 9,078.50 9,076.20 9,076.45 0.0K
11:25 9,076.55 9,077.90 9,076.15 9,077.60 0.0K
11:26 9,077.40 9,078.40 9,076.95 9,077.25 0.0K
11:27 9,077.85 9,080.00 9,077.65 9,079.75 0.0K
11:28 9,079.40 9,079.65 9,077.90 9,078.40 0.0K
11:29 9,078.30 9,079.80 9,077.35 9,079.80 0.0K
11:30 9,079.95 9,080.70 9,077.15 9,077.65 0.0K
11:31 9,077.10 9,080.40 9,076.50 9,080.40 0.0K
11:32 9,079.80 9,080.20 9,077.95 9,079.55 0.0K
11:33 9,079.25 9,079.40 9,077.00 9,077.10 0.0K
11:34 9,077.70 9,079.05 9,075.40 9,075.40 0.0K
11:35 9,074.65 9,075.95 9,073.85 9,075.30 0.0K
11:36 9,075.30 9,077.30 9,075.30 9,076.50 0.0K
11:37 9,075.90 9,078.45 9,075.25 9,078.35 0.0K
11:38 9,079.35 9,080.50 9,078.40 9,080.10 0.0K
11:39 9,079.65 9,080.55 9,077.85 9,080.55 0.0K
11:40 9,080.60 9,082.25 9,080.20 9,082.25 0.0K
11:41 9,082.05 9,082.65 9,079.95 9,080.35 0.0K
11:42 9,080.35 9,081.05 9,078.80 9,080.85 0.0K
11:43 9,081.35 9,082.00 9,079.20 9,079.35 0.0K
11:44 9,078.65 9,080.95 9,078.00 9,080.80 0.0K
11:45 9,080.90 9,086.80 9,080.90 9,085.00 0.0K
11:46 9,084.80 9,085.60 9,083.50 9,085.60 0.0K
11:47 9,085.50 9,087.05 9,084.55 9,086.10 0.0K
11:48 9,085.80 9,087.50 9,084.95 9,087.50 0.0K
11:49 9,087.35 9,088.20 9,086.30 9,086.35 0.0K
11:50 9,086.25 9,086.30 9,084.40 9,084.40 0.0K
11:51 9,084.75 9,088.40 9,084.75 9,088.35 0.0K
11:52 9,088.25 9,089.60 9,088.25 9,088.95 0.0K
11:53 9,088.60 9,088.60 9,086.05 9,086.30 0.0K
11:54 9,086.70 9,087.55 9,086.20 9,086.75 0.0K
11:55 9,086.75 9,087.40 9,085.00 9,085.05 0.0K
11:56 9,084.60 9,085.00 9,083.45 9,083.45 0.0K
11:57 9,084.05 9,084.05 9,080.55 9,081.65 0.0K
11:58 9,082.40 9,084.05 9,082.40 9,083.80 0.0K
11:59 9,083.00 9,084.20 9,082.60 9,084.20 0.0K
12:00 9,084.55 9,085.55 9,083.70 9,085.15 0.0K
12:01 9,084.95 9,085.45 9,084.25 9,084.25 0.0K
12:02 9,085.05 9,085.05 9,080.95 9,080.95 0.0K
12:03 9,080.80 9,080.90 9,076.15 9,076.20 0.0K
12:04 9,076.00 9,076.00 9,070.55 9,072.40 0.0K
12:05 9,071.75 9,073.85 9,070.60 9,073.85 0.0K
12:06 9,073.70 9,077.20 9,073.70 9,074.70 0.0K
12:07 9,074.75 9,076.35 9,073.75 9,076.35 0.0K
12:08 9,077.15 9,080.55 9,077.15 9,080.10 0.0K
12:09 9,080.00 9,080.75 9,077.80 9,080.75 0.0K
12:10 9,079.60 9,083.50 9,079.60 9,083.15 0.0K
12:11 9,083.50 9,086.90 9,083.50 9,084.95 0.0K
12:12 9,085.60 9,086.65 9,085.25 9,086.65 0.0K
12:13 9,086.50 9,088.00 9,086.50 9,087.10 0.0K
12:14 9,088.15 9,091.25 9,087.65 9,091.25 0.0K
12:15 9,091.20 9,091.35 9,088.45 9,088.45 0.0K
12:16 9,088.45 9,088.45 9,086.75 9,088.05 0.0K
12:17 9,087.70 9,089.05 9,087.70 9,088.70 0.0K
12:18 9,088.55 9,088.85 9,088.05 9,088.05 0.0K
12:19 9,087.80 9,088.75 9,086.95 9,088.40 0.0K
12:20 9,088.95 9,088.95 9,086.80 9,086.80 0.0K
12:21 9,087.15 9,089.50 9,085.65 9,088.80 0.0K
12:22 9,089.60 9,090.90 9,089.35 9,089.35 0.0K
12:23 9,089.75 9,090.95 9,089.30 9,089.85 0.0K
12:24 9,089.65 9,090.50 9,088.45 9,090.35 0.0K
12:25 9,090.50 9,090.50 9,088.70 9,088.70 0.0K
12:26 9,088.50 9,088.50 9,085.85 9,086.95 0.0K
12:27 9,086.40 9,087.60 9,086.05 9,087.60 0.0K
12:28 9,087.75 9,088.25 9,086.80 9,088.25 0.0K
12:29 9,088.50 9,090.70 9,088.50 9,089.45 0.0K
12:30 9,089.45 9,089.75 9,089.05 9,089.20 0.0K
12:31 9,089.15 9,091.30 9,088.65 9,088.80 0.0K
12:32 9,088.85 9,088.85 9,086.30 9,086.95 0.0K
12:33 9,086.70 9,089.25 9,086.35 9,089.25 0.0K
12:34 9,089.75 9,091.60 9,089.00 9,091.60 0.0K
12:35 9,090.90 9,092.55 9,090.90 9,092.40 0.0K
12:36 9,092.65 9,095.90 9,092.65 9,094.30 0.0K
12:37 9,094.20 9,094.65 9,093.05 9,094.65 0.0K
12:38 9,094.30 9,095.40 9,091.65 9,093.25 0.0K
12:39 9,092.65 9,095.05 9,092.65 9,094.05 0.0K
12:40 9,094.15 9,094.15 9,088.50 9,091.60 0.0K
12:41 9,091.65 9,093.75 9,091.65 9,093.50 0.0K
12:42 9,092.35 9,093.20 9,091.05 9,093.10 0.0K
12:43 9,092.50 9,092.60 9,091.30 9,091.45 0.0K
12:44 9,091.35 9,091.50 9,090.25 9,090.50 0.0K
12:45 9,090.30 9,090.65 9,088.90 9,089.65 0.0K
12:46 9,089.65 9,091.55 9,089.30 9,089.55 0.0K
12:47 9,088.75 9,089.20 9,086.85 9,087.85 0.0K
12:48 9,088.30 9,088.30 9,086.55 9,086.85 0.0K
12:49 9,087.10 9,087.35 9,085.55 9,086.00 0.0K
12:50 9,086.60 9,087.35 9,084.95 9,087.05 0.0K
12:51 9,087.70 9,089.25 9,087.40 9,088.15 0.0K
12:52 9,088.45 9,088.45 9,084.45 9,084.95 0.0K
12:53 9,085.45 9,087.10 9,084.65 9,086.40 0.0K
12:54 9,086.35 9,087.45 9,086.15 9,086.35 0.0K
12:55 9,087.10 9,088.45 9,085.90 9,087.70 0.0K
12:56 9,087.75 9,089.75 9,087.40 9,089.45 0.0K
12:57 9,089.20 9,090.55 9,089.05 9,090.15 0.0K
12:58 9,090.55 9,090.55 9,088.65 9,088.65 0.0K
12:59 9,088.75 9,088.75 9,087.65 9,088.50 0.0K
13:00 9,089.40 9,093.50 9,088.95 9,093.50 0.0K
13:01 9,093.75 9,094.60 9,093.00 9,094.40 0.0K
13:02 9,095.25 9,095.65 9,093.95 9,093.95 0.0K
13:03 9,094.30 9,095.15 9,092.80 9,092.80 0.0K
13:04 9,092.25 9,092.30 9,090.75 9,091.95 0.0K
13:05 9,091.75 9,092.15 9,089.35 9,089.95 0.0K
13:06 9,089.50 9,091.15 9,088.60 9,090.40 0.0K
13:07 9,090.60 9,091.40 9,090.40 9,090.85 0.0K
13:08 9,090.65 9,093.55 9,090.40 9,093.10 0.0K
13:09 9,093.00 9,093.50 9,091.10 9,091.10 0.0K
13:10 9,091.85 9,092.65 9,091.25 9,092.40 0.0K
13:11 9,092.95 9,092.95 9,089.05 9,089.05 0.0K
13:12 9,088.90 9,090.05 9,088.10 9,090.05 0.0K
13:13 9,090.00 9,092.30 9,089.65 9,092.30 0.0K
13:14 9,093.10 9,096.10 9,093.10 9,096.10 0.0K
13:15 9,095.95 9,096.25 9,094.20 9,095.45 0.0K
13:16 9,096.15 9,098.55 9,095.90 9,097.70 0.0K
13:17 9,097.25 9,099.45 9,097.10 9,099.30 0.0K
13:18 9,098.85 9,098.85 9,094.20 9,094.70 0.0K
13:19 9,094.55 9,094.90 9,093.35 9,093.90 0.0K
13:20 9,094.25 9,094.25 9,090.75 9,090.75 0.0K
13:21 9,091.05 9,091.25 9,089.15 9,089.95 0.0K
13:22 9,089.50 9,091.70 9,089.25 9,091.55 0.0K
13:23 9,091.45 9,091.80 9,090.20 9,090.80 0.0K
13:24 9,090.25 9,091.40 9,089.65 9,090.50 0.0K
13:25 9,090.75 9,091.40 9,090.35 9,090.50 0.0K
13:26 9,089.95 9,090.75 9,089.60 9,090.60 0.0K
13:27 9,090.70 9,091.55 9,090.10 9,090.10 0.0K
13:28 9,090.20 9,091.05 9,089.75 9,090.25 0.0K
13:29 9,090.70 9,090.70 9,087.00 9,088.05 0.0K
13:30 9,089.25 9,090.25 9,088.55 9,090.20 0.0K
13:31 9,090.80 9,091.55 9,090.15 9,090.45 0.0K
13:32 9,090.80 9,090.85 9,089.30 9,089.70 0.0K
13:33 9,090.30 9,092.15 9,089.90 9,091.65 0.0K
13:34 9,091.75 9,091.95 9,090.35 9,091.45 0.0K
13:35 9,091.55 9,092.60 9,091.00 9,091.65 0.0K
13:36 9,091.55 9,091.85 9,089.95 9,090.60 0.0K
13:37 9,090.40 9,093.50 9,090.40 9,093.25 0.0K
13:38 9,093.55 9,094.05 9,090.90 9,090.90 0.0K
13:39 9,091.15 9,091.15 9,086.55 9,087.75 0.0K
13:40 9,087.70 9,089.50 9,087.35 9,089.10 0.0K
13:41 9,088.75 9,091.30 9,088.75 9,090.70 0.0K
13:42 9,091.60 9,091.60 9,089.60 9,090.35 0.0K
13:43 9,090.05 9,090.25 9,087.40 9,087.75 0.0K
13:44 9,087.75 9,087.95 9,085.60 9,086.20 0.0K
13:45 9,086.25 9,086.90 9,085.50 9,086.05 0.0K
13:46 9,085.15 9,086.70 9,083.15 9,083.15 0.0K
13:47 9,082.65 9,082.65 9,080.00 9,080.80 0.0K
13:48 9,080.50 9,082.00 9,079.75 9,081.85 0.0K
13:49 9,081.15 9,081.60 9,079.65 9,079.95 0.0K
13:50 9,079.30 9,079.70 9,078.25 9,079.30 0.0K
13:51 9,080.05 9,082.30 9,079.85 9,081.80 0.0K
13:52 9,082.15 9,083.75 9,080.95 9,083.60 0.0K
13:53 9,083.50 9,085.55 9,083.50 9,084.65 0.0K
13:54 9,084.30 9,086.00 9,084.30 9,085.65 0.0K
13:55 9,085.30 9,087.85 9,085.30 9,085.90 0.0K
13:56 9,086.80 9,086.80 9,081.75 9,081.75 0.0K
13:57 9,080.70 9,080.85 9,079.70 9,079.70 0.0K
13:58 9,080.30 9,082.20 9,080.20 9,081.50 0.0K
13:59 9,081.05 9,081.80 9,079.60 9,079.60 0.0K
14:00 9,080.15 9,080.40 9,078.55 9,079.10 0.0K
14:01 9,079.55 9,080.35 9,078.80 9,079.65 0.0K
14:02 9,079.60 9,080.50 9,078.95 9,079.55 0.0K
14:03 9,079.35 9,080.65 9,078.80 9,080.60 0.0K
14:04 9,080.25 9,081.25 9,079.60 9,079.60 0.0K
14:05 9,080.05 9,080.55 9,079.20 9,080.50 0.0K
14:06 9,079.95 9,080.30 9,078.40 9,078.50 0.0K
14:07 9,077.90 9,079.55 9,077.60 9,078.60 0.0K
14:08 9,078.35 9,079.85 9,078.25 9,079.20 0.0K
14:09 9,079.55 9,081.10 9,078.20 9,078.20 0.0K
14:10 9,078.65 9,078.90 9,076.95 9,077.80 0.0K
14:11 9,078.00 9,079.55 9,077.20 9,077.45 0.0K
14:12 9,077.30 9,078.10 9,076.60 9,077.05 0.0K
14:13 9,076.40 9,077.75 9,075.30 9,075.30 0.0K
14:14 9,076.40 9,076.40 9,074.10 9,074.55 0.0K
14:15 9,075.05 9,076.20 9,074.60 9,074.75 0.0K
14:16 9,075.35 9,075.50 9,074.40 9,075.10 0.0K
14:17 9,073.95 9,076.60 9,073.50 9,076.60 0.0K
14:18 9,076.40 9,078.65 9,076.40 9,077.70 0.0K
14:19 9,077.10 9,079.55 9,077.10 9,078.60 0.0K
14:20 9,078.55 9,078.55 9,076.00 9,076.00 0.0K
14:21 9,076.55 9,077.20 9,073.05 9,073.05 0.0K
14:22 9,072.40 9,072.40 9,069.50 9,069.95 0.0K
14:23 9,070.15 9,071.20 9,069.85 9,070.50 0.0K
14:24 9,071.45 9,071.45 9,069.05 9,069.30 0.0K
14:25 9,069.20 9,070.50 9,068.70 9,070.10 0.0K
14:26 9,069.80 9,070.85 9,069.05 9,069.85 0.0K
14:27 9,070.15 9,071.75 9,067.35 9,067.35 0.0K
14:28 9,067.50 9,070.35 9,067.50 9,067.75 0.0K
14:29 9,068.05 9,068.50 9,066.85 9,067.75 0.0K
14:30 9,068.25 9,068.25 9,066.10 9,067.05 0.0K
14:31 9,065.85 9,068.25 9,065.00 9,065.00 0.0K
14:32 9,064.20 9,064.20 9,059.40 9,059.60 0.0K
14:33 9,059.65 9,060.70 9,058.10 9,058.90 0.0K
14:34 9,059.50 9,059.50 9,057.80 9,058.95 0.0K
14:35 9,058.40 9,064.65 9,057.40 9,064.65 0.0K
14:36 9,065.05 9,066.95 9,063.35 9,065.40 0.0K
14:37 9,065.30 9,065.55 9,063.20 9,063.85 0.0K
14:38 9,064.35 9,065.60 9,063.65 9,064.20 0.0K
14:39 9,064.70 9,065.45 9,063.90 9,064.30 0.0K
14:40 9,063.30 9,064.35 9,062.40 9,063.55 0.0K
14:41 9,060.65 9,060.65 9,052.70 9,052.75 0.0K
14:42 9,052.45 9,053.05 9,047.80 9,047.80 0.0K
14:43 9,047.30 9,048.50 9,046.05 9,047.30 0.0K
14:44 9,048.95 9,052.95 9,048.95 9,050.35 0.0K
14:45 9,049.40 9,051.40 9,048.65 9,049.85 0.0K
14:46 9,050.05 9,050.05 9,047.60 9,048.45 0.0K
14:47 9,048.55 9,049.35 9,046.50 9,046.50 0.0K
14:48 9,046.85 9,046.85 9,044.40 9,045.10 0.0K
14:49 9,044.50 9,045.00 9,043.75 9,044.95 0.0K
14:50 9,045.80 9,048.55 9,045.80 9,047.25 0.0K
14:51 9,047.15 9,048.15 9,045.85 9,046.25 0.0K
14:52 9,046.40 9,047.40 9,045.30 9,045.40 0.0K
14:53 9,046.05 9,046.05 9,043.70 9,044.20 0.0K
14:54 9,044.15 9,045.85 9,044.00 9,045.45 0.0K
14:55 9,045.15 9,046.30 9,043.85 9,043.85 0.0K
14:56 9,044.10 9,045.35 9,043.10 9,043.55 0.0K
14:57 9,043.00 9,044.00 9,036.70 9,036.70 0.0K
14:58 9,036.55 9,037.35 9,033.60 9,034.25 0.0K
14:59 9,034.65 9,035.55 9,029.95 9,030.35 0.0K
15:00 9,031.15 9,037.20 9,031.15 9,036.25 0.0K
15:01 9,036.00 9,036.25 9,029.75 9,030.40 0.0K
15:02 9,030.90 9,032.45 9,030.40 9,032.40 0.0K
15:03 9,032.85 9,034.70 9,031.90 9,034.70 0.0K
15:04 9,035.10 9,040.30 9,035.10 9,040.10 0.0K
15:05 9,040.15 9,041.05 9,039.45 9,040.05 0.0K
15:06 9,040.05 9,041.30 9,039.10 9,040.35 0.0K
15:07 9,040.50 9,042.45 9,040.50 9,041.80 0.0K
15:08 9,042.35 9,044.45 9,041.30 9,041.30 0.0K
15:09 9,042.55 9,043.45 9,041.85 9,043.45 0.0K
15:10 9,043.25 9,043.25 9,036.65 9,036.65 0.0K
15:11 9,036.50 9,036.85 9,034.60 9,034.80 0.0K
15:12 9,035.00 9,035.65 9,034.20 9,035.55 0.0K
15:13 9,035.70 9,035.70 9,033.75 9,033.75 0.0K
15:14 9,033.95 9,035.95 9,033.95 9,034.30 0.0K
15:15 9,034.40 9,035.05 9,033.30 9,034.50 0.0K
15:16 9,034.60 9,035.70 9,032.15 9,032.70 0.0K
15:17 9,033.35 9,033.95 9,032.40 9,033.15 0.0K
15:18 9,034.05 9,034.05 9,030.25 9,031.05 0.0K
15:19 9,032.00 9,032.50 9,031.40 9,032.05 0.0K
15:20 9,032.50 9,035.15 9,032.50 9,034.60 0.0K
15:21 9,034.50 9,038.40 9,034.50 9,038.15 0.0K
15:22 9,038.50 9,039.40 9,037.35 9,039.15 0.0K
15:23 9,038.90 9,039.05 9,036.10 9,036.40 0.0K
15:24 9,036.80 9,036.80 9,033.95 9,036.30 0.0K
15:25 9,036.05 9,036.35 9,035.00 9,035.45 0.0K
15:26 9,036.15 9,036.85 9,035.20 9,035.35 0.0K
15:27 9,036.05 9,036.15 9,035.05 9,036.15 0.0K
15:28 9,035.55 9,038.60 9,035.55 9,038.20 0.0K
15:29 9,037.45 9,039.35 9,034.95 9,034.95 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 9,012.70 9,029.05 8,875.70 8,890.35 0.0M
2025-09-25 9,043.40 9,093.90 8,998.45 9,007.95 0.0M
2025-09-24 9,101.05 9,111.20 9,029.40 9,034.95 0.0M
2025-09-23 9,142.35 9,154.90 9,043.95 9,101.10 0.0M
2025-09-22 9,058.25 9,157.95 9,056.00 9,111.05 0.0M
2025-09-19 9,043.95 9,071.80 9,015.65 9,048.40 0.0M
2025-09-18 9,019.55 9,023.65 8,961.95 9,006.80 0.0M
2025-09-17 9,022.85 9,037.50 8,966.20 9,001.40 0.0M
2025-09-16 8,934.15 8,993.70 8,929.80 8,986.50 0.0M
2025-09-15 8,909.30 8,936.85 8,901.65 8,912.10 0.0M
2025-09-12 8,886.50 8,914.00 8,873.15 8,901.00 0.0M
2025-09-11 8,833.45 8,898.30 8,819.60 8,864.80 0.0M
2025-09-10 8,846.70 8,870.50 8,811.65 8,829.25 0.0M
2025-09-09 8,839.85 8,856.60 8,800.25 8,813.00 0.0M
2025-09-08 8,810.95 8,870.05 8,809.15 8,822.20 47,374.5M
2025-09-05 8,788.45 8,818.30 8,724.95 8,787.40 0.0M
2025-09-04 8,890.85 8,900.50 8,772.00 8,779.15 0.0M
2025-09-03 8,750.60 8,844.65 8,749.00 8,839.00 0.0M
2025-09-02 8,709.75 8,783.75 8,692.00 8,738.35 0.0M
2025-09-01 8,592.05 8,697.45 8,587.20 8,693.70 0.0M
2025-08-29 8,608.30 8,635.75 8,560.60 8,571.80 0.0M
2025-08-28 8,671.20 8,684.10 8,598.90 8,610.75 0.0M
2025-08-26 8,778.95 8,786.00 8,663.30 8,677.20 0.0M
2025-08-25 8,788.90 8,823.00 8,775.60 8,797.65 0.0M
2025-08-22 8,855.50 8,859.20 8,755.35 8,761.35 0.0M
2025-08-21 8,882.90 8,895.60 8,847.80 8,857.45 0.0M
2025-08-20 8,839.50 8,890.30 8,827.40 8,869.10 0.0M
2025-08-19 8,813.00 8,851.65 8,789.30 8,848.10 0.0M
2025-08-18 8,777.05 8,811.85 8,731.95 8,789.30 0.0M
2025-08-14 8,757.45 8,766.45 8,653.55 8,673.20 0.0M
2025-08-13 8,761.05 8,799.35 8,733.55 8,752.50 0.0M
2025-08-12 8,705.60 8,761.95 8,703.00 8,726.10 0.0M
2025-08-11 8,654.25 8,721.20 8,639.85 8,713.50 0.0M
2025-08-08 8,709.50 8,744.65 8,626.90 8,638.90 0.0M
2025-08-07 8,670.70 8,725.45 8,586.75 8,707.85 0.0M
2025-08-06 8,756.10 8,761.90 8,699.55 8,707.10 0.0M
2025-08-05 8,765.20 8,774.80 8,710.35 8,748.25 0.0M
2025-08-04 8,641.30 8,754.25 8,619.15 8,747.55 0.0M
2025-08-01 8,738.35 8,747.60 8,604.60 8,619.30 0.0M
2025-07-31 8,743.20 8,816.15 8,729.15 8,744.90 0.0M
2025-07-30 8,843.95 8,893.65 8,821.65 8,845.25 0.0M
2025-07-29 8,733.00 8,842.20 8,733.00 8,832.25 0.0M
2025-07-28 8,774.15 8,833.60 8,745.90 8,758.75 0.0M
2025-07-25 8,901.75 8,905.95 8,762.75 8,773.80 0.0M
2025-07-24 8,962.15 8,967.25 8,884.20 8,915.95 0.0M
2025-07-23 8,949.95 8,965.10 8,915.25 8,958.30 0.0M
2025-07-22 8,968.05 8,974.70 8,917.80 8,925.25 0.0M
2025-07-21 8,957.95 8,974.85 8,914.35 8,952.20 0.0M
2025-07-18 8,974.20 8,998.05 8,909.90 8,947.25 0.0M
2025-07-17 8,963.65 8,983.15 8,938.85 8,960.10 0.0M
2025-07-16 8,951.35 8,959.00 8,918.50 8,947.70 0.0M
2025-07-15 8,959.15 8,984.50 8,924.25 8,958.15 0.0M
2025-07-14 8,922.65 8,975.55 8,904.40 8,937.25 0.0M
2025-07-11 8,975.85 8,990.50 8,908.85 8,918.60 0.0M
2025-07-10 8,998.75 9,018.45 8,960.65 8,976.35 0.0M
2025-07-09 9,047.15 9,053.70 8,968.65 8,988.35 0.0M
2025-07-08 9,010.20 9,049.65 8,997.00 9,040.15 0.0M
2025-07-07 9,018.10 9,034.65 8,982.50 9,004.95 0.0M
2025-07-04 9,021.05 9,025.05 8,956.10 9,017.40 0.0M
2025-07-03 9,037.95 9,079.50 8,987.75 8,997.00 0.0M
2025-07-02 8,982.15 9,030.35 8,944.60 9,023.05 0.0M
2025-07-01 8,950.70 8,977.15 8,923.20 8,966.40 0.0M
2025-06-30 8,983.85 9,000.60 8,908.90 8,937.95 0.0M
2025-06-27 8,935.90 8,989.70 8,931.85 8,974.80 0.0M
2025-06-26 8,768.80 8,918.30 8,766.00 8,907.85 0.0M
2025-06-25 8,750.00 8,768.30 8,739.70 8,753.60 0.0M
2025-06-24 8,722.15 8,768.65 8,687.90 8,703.75 0.0M
2025-06-23 8,574.50 8,676.50 8,557.40 8,651.05 0.0M
2025-06-20 8,542.40 8,651.60 8,539.75 8,626.75 0.0M
2025-06-19 8,621.20 8,625.45 8,526.15 8,549.90 0.0M
2025-06-18 8,663.20 8,691.60 8,595.95 8,621.70 0.0M
2025-06-17 8,736.10 8,744.80 8,654.50 8,663.55 0.0M
2025-06-16 8,648.80 8,740.60 8,597.05 8,731.00 0.0M
2025-06-13 8,567.60 8,649.15 8,548.05 8,637.55 0.0M
2025-06-12 8,849.50 8,850.65 8,685.30 8,700.60 0.0M
2025-06-11 8,825.60 8,895.75 8,809.85 8,839.00 0.0M
2025-06-10 8,811.10 8,829.80 8,779.20 8,797.75 0.0M
2025-06-09 8,725.65 8,757.45 8,699.40 8,752.85 0.0M
2025-06-06 8,600.40 8,690.25 8,587.40 8,685.35 0.0M
2025-06-05 8,581.40 8,641.00 8,560.10 8,581.85 0.0M
2025-06-04 8,521.30 8,573.80 8,476.05 8,565.65 0.0M
2025-06-03 8,592.55 8,613.40 8,500.55 8,507.05 0.0M
2025-06-02 8,562.60 8,574.50 8,507.60 8,565.60 0.0M
2025-05-30 8,672.90 8,698.40 8,572.05 8,583.85 0.0M
2025-05-29 8,677.25 8,695.10 8,641.40 8,678.00 0.0M
2025-05-28 8,705.25 8,714.10 8,634.50 8,647.10 0.0M
2025-05-27 8,764.15 8,767.35 8,660.80 8,696.10 0.0M
2025-05-26 8,766.85 8,808.00 8,740.15 8,764.85 0.0M
2025-05-23 8,683.85 8,750.10 8,673.95 8,724.40 0.0M
2025-05-22 8,726.70 8,733.25 8,604.90 8,667.85 0.0M
2025-05-21 8,726.50 8,780.85 8,690.85 8,741.85 0.0M
2025-05-20 8,821.80 8,849.90 8,702.45 8,710.85 0.0M
2025-05-19 8,827.15 8,842.45 8,772.00 8,784.95 0.0M
2025-05-16 8,788.75 8,838.30 8,769.60 8,812.15 0.0M
2025-05-15 8,665.15 8,781.20 8,622.20 8,773.20 0.0M
2025-05-14 8,581.70 8,664.45 8,577.75 8,645.65 0.0M
2025-05-13 8,639.25 8,656.80 8,533.55 8,549.25 0.0M
2025-05-12 8,490.85 8,651.00 8,477.95 8,644.15 0.0M
2025-05-09 8,203.45 8,319.45 8,201.80 8,302.60 0.0M
2025-05-08 8,486.20 8,518.85 8,309.70 8,358.80 0.0M
2025-05-07 8,346.90 8,507.90 8,345.50 8,482.90 0.0M
2025-05-06 8,580.60 8,583.60 8,431.00 8,453.50 0.0M
2025-05-05 8,514.60 8,606.35 8,492.85 8,563.20 0.0M
2025-05-02 8,511.60 8,621.55 8,440.10 8,486.70 0.0M
2025-04-30 8,568.85 8,606.00 8,455.80 8,515.50 0.0M
2025-04-29 8,649.50 8,669.60 8,550.60 8,558.20 0.0M
2025-04-28 8,478.60 8,635.25 8,478.40 8,617.35 0.0M
2025-04-25 8,632.35 8,675.25 8,381.40 8,473.90 0.0M
2025-04-24 8,577.05 8,626.45 8,561.35 8,617.30 0.0M
2025-04-23 8,606.10 8,613.60 8,479.95 8,590.25 0.0M
2025-04-22 8,624.20 8,627.80 8,551.70 8,561.00 0.0M
2025-04-21 8,460.10 8,596.00 8,429.35 8,574.50 0.0M
2025-04-17 8,354.85 8,465.10 8,305.85 8,448.05 0.0M
2025-04-16 8,336.35 8,385.00 8,304.50 8,379.30 0.0M
2025-04-15 8,331.55 8,357.50 8,270.95 8,347.00 0.0M
2025-04-11 8,144.50 8,200.35 8,072.40 8,177.10 0.0M
2025-04-09 7,956.00 7,959.95 7,864.70 7,939.65 0.0M
2025-04-08 7,997.65 8,055.20 7,867.25 7,980.70 0.0M
2025-04-07 7,607.70 7,878.70 7,601.40 7,849.60 0.0M
2025-04-04 8,433.65 8,437.50 8,120.95 8,150.80 0.0M
2025-04-03 8,374.10 8,476.25 8,371.85 8,459.30 0.0M
2025-04-02 8,419.50 8,452.75 8,332.90 8,445.45 0.0M
2025-04-01 8,405.85 8,512.20 8,393.75 8,408.20 0.0M
2025-03-28 8,532.95 8,584.30 8,443.45 8,468.70 0.0M
2025-03-27 8,392.20 8,534.45 8,374.55 8,514.90 0.0M
2025-03-26 8,487.85 8,530.30 8,397.90 8,408.95 0.0M
2025-03-25 8,575.85 8,576.65 8,456.30 8,478.30 0.0M
2025-03-24 8,505.05 8,552.55 8,444.45 8,533.65 0.0M
2025-03-21 8,363.15 8,484.90 8,342.95 8,430.70 0.0M
2025-03-20 8,328.85 8,348.10 8,251.30 8,341.00 0.0M
2025-03-19 8,218.05 8,292.60 8,211.90 8,281.10 0.0M
2025-03-18 8,111.95 8,174.80 8,088.05 8,169.10 0.0M
2025-03-17 8,029.60 8,089.85 8,025.75 8,065.95 0.0M
2025-03-13 8,089.55 8,095.40 7,998.30 8,008.45 0.0M
2025-03-12 8,082.55 8,128.05 7,954.75 8,049.70 0.0M
2025-03-11 7,923.50 8,059.35 7,895.25 8,043.60 0.0M
2025-03-10 8,065.70 8,148.55 7,975.05 7,992.50 0.0M
2025-03-07 8,029.80 8,108.65 8,009.85 8,063.05 0.0M
2025-03-06 7,961.85 8,056.55 7,905.80 8,041.40 0.0M
2025-03-05 7,667.70 7,889.90 7,666.80 7,886.20 0.0M
2025-03-04 7,563.75 7,699.05 7,527.25 7,678.70 0.0M
2025-03-03 7,624.05 7,671.10 7,502.95 7,648.75 0.0M
2025-02-28 7,679.10 7,681.70 7,549.50 7,595.80 0.0M
2025-02-27 7,758.75 7,783.45 7,661.35 7,713.75 0.0M
2025-02-25 7,825.70 7,841.05 7,747.65 7,758.20 0.0M
2025-02-24 7,877.30 7,909.35 7,815.30 7,827.15 0.0M
2025-02-21 7,946.40 8,014.40 7,902.50 7,954.00 0.0M
2025-02-20 7,816.30 7,966.05 7,811.80 7,956.30 0.0M
2025-02-19 7,745.70 7,865.20 7,720.75 7,839.00 0.0M
2025-02-18 7,759.50 7,799.20 7,650.55 7,781.85 0.0M
2025-02-17 7,673.95 7,767.20 7,566.60 7,759.30 0.0M
2025-02-14 7,872.30 7,901.50 7,631.05 7,706.15 0.0M
2025-02-13 7,829.15 7,937.75 7,811.65 7,843.85 0.0M
2025-02-12 7,796.00 7,849.55 7,632.50 7,816.25 0.0M
2025-02-11 7,927.05 7,958.40 7,774.80 7,808.20 0.0M
2025-02-10 8,067.60 8,072.05 7,921.10 7,937.85 0.0M
2025-02-07 8,037.45 8,123.40 7,992.10 8,083.95 0.0M
2025-02-06 8,122.90 8,131.70 8,009.15 8,040.40 0.0M
2025-02-05 8,049.25 8,129.95 8,045.50 8,100.10 0.0M
2025-02-04 7,919.50 8,021.35 7,911.50 8,016.80 0.0M
2025-02-03 7,892.45 7,901.10 7,767.75 7,864.00 0.0M
2025-02-01 8,104.00 8,153.85 7,903.00 7,981.60 0.0M
2025-01-31 7,978.15 8,104.05 7,914.05 8,085.65 0.0M
2025-01-30 7,947.95 8,018.55 7,924.55 7,979.75 0.0M
2025-01-29 7,839.20 7,936.00 7,813.40 7,923.80 0.0M
2025-01-28 7,885.85 7,902.00 7,748.75 7,830.95 0.0M
2025-01-27 7,969.65 7,973.00 7,848.80 7,866.55 0.0M
2025-01-24 8,109.55 8,191.40 8,008.20 8,027.00 0.0M
2025-01-23 8,004.30 8,110.95 7,983.85 8,098.00 0.0M
2025-01-22 8,087.50 8,094.45 7,926.50 8,018.05 0.0M
2025-01-21 8,192.60 8,209.35 8,048.50 8,056.85 0.0M
2025-01-20 8,131.95 8,173.50 8,065.15 8,159.60 0.0M
2025-01-17 8,050.85 8,123.70 8,016.60 8,097.85 0.0M
2025-01-16 7,993.95 8,032.15 7,983.25 8,009.75 0.0M
2025-01-15 7,901.20 7,971.50 7,869.55 7,902.90 0.0M
2025-01-14 7,651.10 7,864.50 7,650.95 7,844.50 0.0M
2025-01-13 7,781.25 7,803.15 7,597.05 7,616.35 0.0M
2025-01-10 8,001.40 8,019.55 7,845.90 7,873.05 0.0M
2025-01-09 8,109.25 8,117.90 8,009.55 8,017.85 0.0M
2025-01-08 8,130.80 8,135.90 8,054.70 8,102.95 0.0M
2025-01-07 8,051.50 8,162.10 8,049.80 8,112.75 0.0M
2025-01-06 8,289.30 8,289.55 8,008.60 8,027.35 0.0M
2025-01-03 8,258.30 8,339.55 8,246.15 8,283.75 0.0M
2025-01-02 8,134.70 8,251.90 8,119.80 8,245.10 0.0M
2025-01-01 8,114.40 8,144.40 8,065.70 8,119.75 0.0M