Nifty Dividend Opportunities 50 (NIFTYDVOP)

NIFTYDVOP
🏛️ インド →
5,866.50
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 6,022.15 6,022.15 6,022.15 6,022.15 0.0K
09:15 6,024.80 6,024.80 6,011.30 6,011.60 0.0K
09:16 6,012.60 6,015.70 6,012.05 6,014.80 0.0K
09:17 6,015.15 6,016.90 6,013.30 6,014.30 0.0K
09:18 6,014.50 6,016.70 6,012.45 6,016.70 0.0K
09:19 6,018.00 6,028.20 6,018.00 6,027.00 0.0K
09:20 6,025.65 6,028.55 6,024.70 6,028.35 0.0K
09:21 6,029.10 6,034.10 6,029.10 6,034.05 0.0K
09:22 6,034.50 6,037.80 6,033.40 6,037.80 0.0K
09:23 6,037.35 6,038.25 6,036.85 6,037.65 0.0K
09:24 6,037.20 6,038.60 6,036.25 6,036.95 0.0K
09:25 6,036.40 6,036.95 6,033.15 6,033.15 0.0K
09:26 6,033.80 6,035.55 6,032.95 6,034.50 0.0K
09:27 6,034.55 6,034.80 6,033.15 6,034.80 0.0K
09:28 6,035.30 6,037.30 6,035.30 6,036.65 0.0K
09:29 6,037.25 6,038.80 6,037.25 6,038.50 0.0K
09:30 6,039.00 6,039.70 6,037.70 6,037.90 0.0K
09:31 6,038.30 6,041.50 6,038.15 6,039.40 0.0K
09:32 6,040.05 6,041.00 6,038.90 6,040.60 0.0K
09:33 6,041.55 6,041.90 6,039.35 6,039.90 0.0K
09:34 6,039.90 6,041.75 6,039.20 6,041.75 0.0K
09:35 6,041.70 6,041.70 6,040.60 6,041.20 0.0K
09:36 6,041.55 6,042.90 6,041.55 6,042.75 0.0K
09:37 6,043.00 6,043.85 6,042.55 6,043.85 0.0K
09:38 6,043.95 6,044.55 6,043.25 6,044.55 0.0K
09:39 6,044.10 6,045.75 6,043.75 6,045.70 0.0K
09:40 6,045.25 6,046.45 6,044.90 6,045.05 0.0K
09:41 6,045.40 6,046.35 6,044.75 6,046.35 0.0K
09:42 6,046.50 6,049.95 6,046.50 6,049.60 0.0K
09:43 6,049.25 6,049.80 6,048.70 6,049.65 0.0K
09:44 6,049.70 6,050.15 6,048.85 6,048.90 0.0K
09:45 6,049.20 6,049.70 6,048.70 6,049.60 0.0K
09:46 6,050.05 6,052.15 6,049.80 6,051.45 0.0K
09:47 6,051.75 6,051.75 6,048.65 6,048.80 0.0K
09:48 6,048.45 6,050.50 6,047.55 6,050.05 0.0K
09:49 6,050.15 6,050.15 6,048.75 6,049.20 0.0K
09:50 6,048.85 6,049.25 6,047.35 6,047.35 0.0K
09:51 6,046.45 6,046.55 6,042.85 6,043.20 0.0K
09:52 6,043.30 6,043.30 6,040.60 6,040.75 0.0K
09:53 6,040.45 6,042.45 6,038.55 6,042.45 0.0K
09:54 6,042.00 6,045.30 6,042.00 6,045.30 0.0K
09:55 6,045.55 6,048.15 6,045.55 6,048.00 0.0K
09:56 6,048.20 6,048.45 6,047.30 6,047.95 0.0K
09:57 6,047.75 6,047.75 6,046.35 6,047.25 0.0K
09:58 6,047.75 6,047.75 6,046.20 6,047.35 0.0K
09:59 6,046.55 6,047.55 6,046.30 6,046.30 0.0K
10:00 6,046.75 6,046.75 6,045.55 6,045.70 0.0K
10:01 6,045.75 6,045.75 6,044.25 6,044.40 0.0K
10:02 6,044.25 6,044.30 6,042.60 6,042.60 0.0K
10:03 6,042.85 6,043.15 6,041.75 6,043.05 0.0K
10:04 6,043.25 6,044.45 6,042.55 6,044.45 0.0K
10:05 6,044.35 6,045.05 6,044.00 6,044.05 0.0K
10:06 6,044.55 6,044.55 6,043.25 6,043.50 0.0K
10:07 6,043.50 6,044.00 6,043.15 6,043.60 0.0K
10:08 6,043.65 6,043.95 6,043.00 6,043.30 0.0K
10:09 6,043.25 6,045.15 6,043.25 6,044.60 0.0K
10:10 6,044.50 6,044.80 6,043.05 6,044.80 0.0K
10:11 6,044.70 6,045.85 6,044.55 6,045.85 0.0K
10:12 6,045.80 6,046.00 6,044.80 6,045.50 0.0K
10:13 6,045.45 6,045.45 6,044.45 6,044.55 0.0K
10:14 6,045.10 6,045.10 6,043.45 6,043.45 0.0K
10:15 6,043.40 6,043.85 6,042.90 6,043.45 0.0K
10:16 6,043.75 6,043.80 6,042.70 6,043.25 0.0K
10:17 6,042.80 6,043.60 6,042.55 6,043.60 0.0K
10:18 6,043.75 6,043.75 6,042.90 6,043.05 0.0K
10:19 6,043.10 6,043.10 6,041.25 6,042.30 0.0K
10:20 6,041.85 6,043.10 6,041.75 6,042.65 0.0K
10:21 6,043.10 6,043.10 6,040.50 6,041.25 0.0K
10:22 6,041.05 6,041.35 6,040.35 6,041.25 0.0K
10:23 6,041.50 6,042.45 6,041.20 6,042.00 0.0K
10:24 6,042.35 6,043.10 6,041.85 6,042.45 0.0K
10:25 6,042.15 6,043.35 6,042.05 6,042.95 0.0K
10:26 6,043.10 6,043.25 6,041.90 6,042.70 0.0K
10:27 6,042.65 6,044.70 6,042.10 6,044.30 0.0K
10:28 6,044.40 6,045.25 6,044.40 6,045.05 0.0K
10:29 6,044.90 6,045.40 6,044.50 6,045.40 0.0K
10:30 6,044.90 6,045.20 6,044.50 6,044.95 0.0K
10:31 6,045.20 6,046.20 6,044.20 6,045.85 0.0K
10:32 6,046.00 6,046.70 6,045.20 6,045.25 0.0K
10:33 6,044.95 6,046.05 6,044.75 6,044.75 0.0K
10:34 6,044.60 6,044.85 6,043.80 6,044.10 0.0K
10:35 6,044.15 6,045.35 6,043.90 6,044.50 0.0K
10:36 6,045.00 6,045.55 6,044.25 6,044.25 0.0K
10:37 6,044.25 6,044.25 6,043.25 6,043.35 0.0K
10:38 6,042.95 6,043.80 6,042.80 6,043.35 0.0K
10:39 6,043.40 6,044.25 6,043.40 6,043.90 0.0K
10:40 6,043.65 6,043.95 6,042.85 6,043.25 0.0K
10:41 6,043.35 6,043.50 6,042.45 6,042.50 0.0K
10:42 6,042.65 6,042.65 6,041.25 6,041.35 0.0K
10:43 6,041.45 6,042.20 6,041.15 6,042.10 0.0K
10:44 6,042.10 6,042.55 6,041.75 6,042.55 0.0K
10:45 6,042.40 6,042.40 6,041.25 6,041.25 0.0K
10:46 6,041.50 6,041.50 6,040.55 6,040.90 0.0K
10:47 6,041.20 6,041.70 6,041.15 6,041.45 0.0K
10:48 6,041.40 6,041.55 6,040.70 6,040.90 0.0K
10:49 6,040.75 6,040.75 6,039.55 6,040.25 0.0K
10:50 6,040.40 6,040.60 6,039.70 6,039.70 0.0K
10:51 6,039.90 6,039.90 6,038.05 6,038.05 0.0K
10:52 6,038.35 6,039.70 6,038.35 6,039.50 0.0K
10:53 6,039.85 6,041.40 6,039.50 6,041.40 0.0K
10:54 6,041.60 6,041.70 6,040.95 6,041.70 0.0K
10:55 6,041.80 6,041.80 6,041.00 6,041.55 0.0K
10:56 6,041.75 6,043.50 6,041.75 6,043.05 0.0K
10:57 6,043.05 6,043.10 6,042.50 6,042.70 0.0K
10:58 6,043.15 6,043.15 6,042.25 6,042.95 0.0K
10:59 6,042.95 6,042.95 6,042.05 6,042.10 0.0K
11:00 6,042.50 6,043.45 6,042.20 6,042.20 0.0K
11:01 6,042.70 6,042.75 6,041.80 6,041.85 0.0K
11:02 6,041.80 6,041.95 6,041.10 6,041.25 0.0K
11:03 6,041.20 6,041.20 6,039.80 6,039.80 0.0K
11:04 6,040.05 6,040.05 6,039.60 6,039.80 0.0K
11:05 6,039.75 6,040.00 6,037.15 6,037.45 0.0K
11:06 6,037.50 6,037.95 6,037.10 6,037.60 0.0K
11:07 6,037.60 6,039.05 6,037.60 6,038.40 0.0K
11:08 6,038.20 6,038.65 6,037.70 6,038.65 0.0K
11:09 6,038.15 6,038.15 6,036.50 6,037.55 0.0K
11:10 6,037.65 6,037.65 6,036.80 6,036.80 0.0K
11:11 6,037.50 6,037.65 6,036.95 6,037.45 0.0K
11:12 6,037.60 6,038.05 6,037.35 6,037.35 0.0K
11:13 6,037.40 6,038.30 6,037.40 6,037.55 0.0K
11:14 6,037.65 6,038.05 6,037.45 6,037.55 0.0K
11:15 6,037.60 6,037.60 6,036.80 6,037.15 0.0K
11:16 6,037.20 6,038.10 6,037.20 6,037.35 0.0K
11:17 6,037.25 6,037.35 6,036.50 6,036.50 0.0K
11:18 6,036.70 6,036.70 6,035.35 6,035.55 0.0K
11:19 6,035.60 6,035.60 6,034.05 6,034.05 0.0K
11:20 6,034.05 6,034.30 6,032.95 6,032.95 0.0K
11:21 6,033.20 6,033.20 6,030.25 6,030.25 0.0K
11:22 6,030.00 6,031.15 6,030.00 6,031.05 0.0K
11:23 6,031.15 6,032.60 6,030.95 6,032.60 0.0K
11:24 6,032.25 6,033.20 6,031.20 6,031.95 0.0K
11:25 6,031.80 6,031.80 6,030.25 6,030.55 0.0K
11:26 6,030.50 6,032.45 6,030.15 6,032.45 0.0K
11:27 6,032.90 6,033.90 6,032.15 6,032.50 0.0K
11:28 6,032.00 6,032.25 6,031.10 6,031.10 0.0K
11:29 6,031.10 6,031.20 6,030.60 6,030.75 0.0K
11:30 6,030.90 6,030.90 6,029.20 6,029.20 0.0K
11:31 6,029.25 6,029.25 6,028.45 6,028.85 0.0K
11:32 6,028.75 6,029.50 6,028.75 6,029.50 0.0K
11:33 6,029.30 6,029.95 6,029.20 6,029.65 0.0K
11:34 6,029.45 6,029.95 6,028.65 6,029.05 0.0K
11:35 6,028.90 6,029.10 6,028.20 6,029.10 0.0K
11:36 6,029.20 6,029.40 6,028.50 6,029.00 0.0K
11:37 6,029.00 6,029.35 6,028.20 6,029.05 0.0K
11:38 6,029.00 6,031.35 6,029.00 6,031.15 0.0K
11:39 6,031.40 6,033.40 6,030.85 6,033.40 0.0K
11:40 6,033.70 6,037.00 6,033.70 6,036.05 0.0K
11:41 6,035.55 6,037.40 6,035.55 6,037.40 0.0K
11:42 6,037.00 6,038.20 6,037.00 6,037.95 0.0K
11:43 6,038.15 6,038.60 6,038.00 6,038.50 0.0K
11:44 6,038.25 6,038.95 6,038.25 6,038.35 0.0K
11:45 6,038.45 6,040.25 6,038.45 6,039.85 0.0K
11:46 6,039.95 6,039.95 6,038.90 6,039.00 0.0K
11:47 6,038.65 6,039.30 6,037.90 6,038.35 0.0K
11:48 6,038.60 6,039.15 6,038.30 6,038.80 0.0K
11:49 6,038.55 6,038.75 6,037.90 6,038.65 0.0K
11:50 6,038.60 6,038.60 6,037.45 6,037.45 0.0K
11:51 6,037.45 6,037.55 6,037.00 6,037.30 0.0K
11:52 6,037.35 6,037.90 6,037.10 6,037.45 0.0K
11:53 6,037.50 6,037.95 6,036.70 6,037.00 0.0K
11:54 6,037.15 6,038.05 6,037.15 6,037.55 0.0K
11:55 6,037.35 6,038.00 6,036.85 6,037.85 0.0K
11:56 6,038.00 6,038.60 6,037.05 6,037.30 0.0K
11:57 6,037.15 6,038.20 6,037.15 6,037.90 0.0K
11:58 6,038.05 6,038.60 6,037.65 6,038.40 0.0K
11:59 6,038.10 6,038.30 6,036.60 6,036.65 0.0K
12:00 6,037.20 6,037.30 6,036.70 6,036.70 0.0K
12:01 6,036.60 6,036.60 6,035.65 6,035.85 0.0K
12:02 6,035.80 6,036.75 6,035.60 6,036.75 0.0K
12:03 6,037.35 6,039.15 6,037.35 6,038.85 0.0K
12:04 6,038.80 6,039.40 6,037.75 6,037.80 0.0K
12:05 6,037.80 6,038.00 6,036.55 6,036.60 0.0K
12:06 6,036.50 6,037.35 6,035.80 6,037.35 0.0K
12:07 6,037.25 6,037.50 6,036.35 6,036.65 0.0K
12:08 6,036.55 6,036.90 6,036.05 6,036.30 0.0K
12:09 6,036.85 6,037.90 6,036.50 6,037.90 0.0K
12:10 6,037.85 6,039.45 6,037.85 6,038.45 0.0K
12:11 6,038.75 6,038.75 6,036.40 6,036.90 0.0K
12:12 6,037.30 6,038.45 6,037.00 6,037.55 0.0K
12:13 6,037.85 6,037.90 6,036.70 6,036.70 0.0K
12:14 6,037.10 6,037.80 6,036.80 6,037.65 0.0K
12:15 6,037.45 6,038.90 6,037.45 6,038.80 0.0K
12:16 6,038.70 6,038.70 6,037.95 6,038.00 0.0K
12:17 6,038.20 6,038.50 6,037.20 6,037.55 0.0K
12:18 6,037.55 6,037.85 6,037.10 6,037.45 0.0K
12:19 6,037.35 6,037.75 6,037.00 6,037.15 0.0K
12:20 6,037.60 6,037.90 6,036.90 6,037.85 0.0K
12:21 6,038.20 6,038.40 6,037.15 6,037.55 0.0K
12:22 6,037.70 6,037.70 6,035.55 6,036.00 0.0K
12:23 6,035.75 6,036.30 6,035.60 6,035.60 0.0K
12:24 6,036.10 6,036.10 6,035.00 6,036.00 0.0K
12:25 6,036.05 6,036.20 6,035.30 6,035.60 0.0K
12:26 6,035.80 6,036.10 6,035.00 6,035.30 0.0K
12:27 6,035.25 6,035.30 6,034.20 6,034.50 0.0K
12:28 6,034.50 6,035.10 6,033.65 6,033.95 0.0K
12:29 6,034.35 6,034.35 6,033.00 6,033.00 0.0K
12:30 6,033.45 6,033.85 6,033.20 6,033.65 0.0K
12:31 6,033.70 6,034.35 6,033.30 6,033.40 0.0K
12:32 6,033.65 6,033.65 6,032.00 6,032.00 0.0K
12:33 6,032.30 6,032.65 6,031.65 6,031.80 0.0K
12:34 6,032.15 6,032.25 6,031.65 6,031.80 0.0K
12:35 6,031.95 6,032.30 6,031.60 6,032.10 0.0K
12:36 6,032.00 6,032.85 6,031.85 6,032.35 0.0K
12:37 6,033.05 6,033.25 6,032.40 6,033.25 0.0K
12:38 6,033.00 6,033.80 6,032.75 6,033.50 0.0K
12:39 6,033.60 6,035.40 6,033.50 6,035.40 0.0K
12:40 6,035.35 6,035.60 6,034.90 6,035.35 0.0K
12:41 6,035.85 6,037.15 6,035.40 6,037.05 0.0K
12:42 6,036.85 6,037.35 6,036.55 6,037.05 0.0K
12:43 6,037.25 6,038.20 6,036.40 6,038.10 0.0K
12:44 6,038.05 6,038.50 6,037.20 6,037.70 0.0K
12:45 6,037.55 6,038.45 6,037.50 6,037.85 0.0K
12:46 6,038.15 6,038.50 6,036.80 6,036.80 0.0K
12:47 6,036.90 6,037.55 6,036.30 6,036.65 0.0K
12:48 6,037.00 6,037.25 6,035.55 6,035.60 0.0K
12:49 6,035.55 6,035.85 6,035.35 6,035.40 0.0K
12:50 6,035.55 6,036.15 6,035.25 6,035.50 0.0K
12:51 6,036.00 6,036.00 6,034.95 6,035.70 0.0K
12:52 6,035.85 6,035.90 6,034.00 6,034.00 0.0K
12:53 6,033.75 6,034.20 6,033.15 6,034.05 0.0K
12:54 6,033.85 6,034.70 6,033.60 6,033.60 0.0K
12:55 6,034.20 6,034.20 6,033.25 6,033.45 0.0K
12:56 6,033.35 6,033.55 6,032.50 6,032.95 0.0K
12:57 6,033.00 6,033.60 6,031.95 6,032.10 0.0K
12:58 6,032.00 6,032.75 6,031.75 6,032.30 0.0K
12:59 6,032.00 6,032.50 6,031.50 6,032.25 0.0K
13:00 6,032.50 6,032.80 6,032.05 6,032.75 0.0K
13:01 6,032.80 6,033.60 6,032.15 6,033.50 0.0K
13:02 6,033.70 6,034.00 6,032.80 6,033.00 0.0K
13:03 6,032.60 6,033.35 6,032.20 6,032.25 0.0K
13:04 6,032.60 6,032.60 6,031.25 6,031.90 0.0K
13:05 6,032.20 6,032.35 6,031.60 6,031.90 0.0K
13:06 6,031.75 6,032.50 6,031.75 6,032.10 0.0K
13:07 6,032.05 6,033.20 6,031.90 6,033.20 0.0K
13:08 6,032.95 6,033.65 6,032.95 6,033.65 0.0K
13:09 6,033.75 6,033.75 6,032.35 6,032.45 0.0K
13:10 6,032.50 6,032.95 6,032.20 6,032.50 0.0K
13:11 6,032.60 6,033.00 6,032.05 6,032.05 0.0K
13:12 6,031.75 6,032.25 6,031.30 6,031.35 0.0K
13:13 6,031.75 6,032.45 6,030.90 6,032.45 0.0K
13:14 6,032.20 6,032.75 6,031.65 6,031.85 0.0K
13:15 6,032.25 6,032.25 6,030.95 6,031.65 0.0K
13:16 6,031.60 6,032.10 6,031.40 6,031.40 0.0K
13:17 6,031.50 6,031.55 6,030.50 6,030.55 0.0K
13:18 6,030.30 6,030.40 6,029.55 6,029.85 0.0K
13:19 6,029.45 6,030.10 6,028.90 6,029.00 0.0K
13:20 6,028.90 6,029.25 6,027.70 6,028.80 0.0K
13:21 6,029.25 6,029.95 6,028.95 6,029.60 0.0K
13:22 6,029.90 6,030.05 6,029.35 6,029.80 0.0K
13:23 6,029.55 6,029.90 6,028.95 6,029.20 0.0K
13:24 6,029.05 6,029.25 6,028.40 6,028.40 0.0K
13:25 6,028.60 6,029.00 6,028.25 6,028.70 0.0K
13:26 6,028.45 6,028.75 6,027.95 6,028.45 0.0K
13:27 6,028.50 6,029.30 6,028.10 6,029.30 0.0K
13:28 6,029.60 6,030.50 6,029.30 6,030.50 0.0K
13:29 6,030.25 6,031.35 6,030.15 6,031.10 0.0K
13:30 6,031.05 6,031.80 6,030.85 6,031.80 0.0K
13:31 6,031.05 6,031.55 6,030.00 6,030.00 0.0K
13:32 6,029.85 6,029.85 6,028.50 6,028.80 0.0K
13:33 6,029.20 6,029.30 6,027.30 6,028.00 0.0K
13:34 6,027.55 6,028.00 6,027.05 6,028.00 0.0K
13:35 6,027.95 6,028.15 6,026.90 6,028.10 0.0K
13:36 6,027.75 6,028.75 6,027.55 6,028.45 0.0K
13:37 6,028.60 6,028.85 6,027.80 6,027.80 0.0K
13:38 6,027.60 6,028.10 6,027.50 6,028.00 0.0K
13:39 6,027.85 6,027.85 6,027.00 6,027.25 0.0K
13:40 6,027.45 6,027.45 6,026.60 6,027.30 0.0K
13:41 6,027.45 6,027.65 6,026.75 6,027.00 0.0K
13:42 6,027.10 6,027.15 6,026.45 6,027.15 0.0K
13:43 6,027.25 6,027.25 6,026.25 6,026.60 0.0K
13:44 6,026.15 6,026.50 6,025.25 6,025.65 0.0K
13:45 6,025.30 6,025.30 6,024.25 6,024.45 0.0K
13:46 6,024.20 6,024.90 6,024.10 6,024.35 0.0K
13:47 6,024.20 6,024.85 6,023.90 6,024.15 0.0K
13:48 6,024.35 6,024.55 6,023.50 6,023.55 0.0K
13:49 6,024.15 6,024.90 6,023.75 6,024.50 0.0K
13:50 6,024.70 6,026.00 6,024.10 6,025.25 0.0K
13:51 6,025.05 6,025.30 6,024.45 6,024.75 0.0K
13:52 6,025.00 6,025.00 6,024.20 6,024.35 0.0K
13:53 6,024.45 6,024.55 6,023.30 6,023.30 0.0K
13:54 6,023.90 6,024.05 6,023.15 6,023.45 0.0K
13:55 6,023.70 6,023.70 6,022.45 6,023.00 0.0K
13:56 6,022.90 6,022.90 6,021.20 6,021.20 0.0K
13:57 6,021.10 6,021.10 6,019.40 6,019.40 0.0K
13:58 6,019.30 6,020.30 6,018.95 6,019.70 0.0K
13:59 6,019.80 6,020.15 6,018.30 6,018.30 0.0K
14:00 6,018.45 6,020.00 6,017.75 6,019.20 0.0K
14:01 6,019.05 6,020.00 6,019.00 6,019.75 0.0K
14:02 6,019.70 6,019.90 6,018.15 6,018.95 0.0K
14:03 6,018.75 6,018.95 6,018.00 6,018.90 0.0K
14:04 6,019.25 6,019.55 6,018.10 6,018.70 0.0K
14:05 6,018.25 6,019.40 6,018.25 6,018.35 0.0K
14:06 6,018.55 6,022.95 6,018.55 6,022.95 0.0K
14:07 6,023.45 6,026.05 6,023.35 6,026.05 0.0K
14:08 6,026.55 6,026.80 6,025.80 6,025.80 0.0K
14:09 6,026.20 6,026.20 6,023.65 6,023.70 0.0K
14:10 6,023.20 6,024.20 6,023.15 6,023.95 0.0K
14:11 6,023.75 6,024.45 6,022.90 6,024.00 0.0K
14:12 6,023.80 6,024.15 6,022.85 6,022.85 0.0K
14:13 6,023.15 6,023.55 6,022.75 6,022.75 0.0K
14:14 6,022.60 6,023.35 6,022.40 6,023.30 0.0K
14:15 6,023.25 6,023.45 6,022.15 6,022.80 0.0K
14:16 6,023.00 6,023.20 6,022.30 6,022.55 0.0K
14:17 6,022.10 6,023.20 6,022.10 6,023.20 0.0K
14:18 6,023.00 6,023.35 6,022.80 6,022.95 0.0K
14:19 6,022.45 6,022.45 6,021.50 6,021.70 0.0K
14:20 6,021.75 6,022.65 6,021.60 6,022.65 0.0K
14:21 6,022.30 6,023.10 6,022.10 6,022.65 0.0K
14:22 6,022.40 6,022.85 6,021.55 6,021.95 0.0K
14:23 6,022.15 6,022.70 6,021.45 6,022.15 0.0K
14:24 6,022.50 6,022.55 6,021.05 6,021.05 0.0K
14:25 6,021.30 6,021.70 6,021.05 6,021.10 0.0K
14:26 6,021.05 6,021.30 6,019.70 6,019.90 0.0K
14:27 6,019.70 6,019.70 6,018.90 6,019.60 0.0K
14:28 6,019.45 6,019.65 6,018.35 6,018.55 0.0K
14:29 6,018.60 6,018.80 6,017.25 6,017.55 0.0K
14:30 6,017.90 6,018.45 6,017.25 6,017.60 0.0K
14:31 6,017.90 6,017.95 6,017.05 6,017.20 0.0K
14:32 6,017.15 6,018.30 6,016.65 6,018.25 0.0K
14:33 6,018.15 6,018.15 6,016.65 6,017.15 0.0K
14:34 6,017.30 6,017.45 6,015.75 6,015.75 0.0K
14:35 6,015.10 6,015.10 6,013.60 6,014.35 0.0K
14:36 6,014.20 6,015.05 6,014.10 6,014.70 0.0K
14:37 6,015.05 6,015.05 6,012.35 6,012.35 0.0K
14:38 6,012.80 6,012.80 6,010.95 6,012.55 0.0K
14:39 6,013.30 6,013.30 6,011.05 6,011.60 0.0K
14:40 6,011.65 6,012.00 6,010.05 6,010.20 0.0K
14:41 6,009.90 6,009.90 6,008.75 6,009.55 0.0K
14:42 6,009.40 6,009.40 6,007.45 6,007.95 0.0K
14:43 6,008.15 6,008.70 6,006.55 6,006.90 0.0K
14:44 6,006.20 6,006.75 6,003.50 6,003.50 0.0K
14:45 6,003.85 6,004.20 6,003.20 6,003.75 0.0K
14:46 6,003.15 6,003.15 5,997.90 5,998.90 0.0K
14:47 5,999.25 5,999.25 5,997.40 5,997.85 0.0K
14:48 5,997.85 5,998.65 5,996.75 5,997.80 0.0K
14:49 5,997.85 6,002.60 5,997.85 6,001.95 0.0K
14:50 6,001.55 6,003.80 6,000.90 6,003.80 0.0K
14:51 6,004.15 6,005.65 6,004.15 6,005.30 0.0K
14:52 6,005.15 6,006.00 6,003.10 6,004.35 0.0K
14:53 6,004.45 6,005.35 6,004.10 6,005.10 0.0K
14:54 6,004.90 6,007.05 6,004.85 6,007.05 0.0K
14:55 6,007.20 6,007.20 6,004.30 6,004.65 0.0K
14:56 6,004.30 6,005.05 6,003.70 6,003.95 0.0K
14:57 6,003.60 6,004.30 6,003.00 6,004.30 0.0K
14:58 6,005.55 6,009.10 6,005.55 6,009.10 0.0K
14:59 6,008.45 6,008.55 6,007.30 6,007.75 0.0K
15:00 6,009.60 6,012.10 6,009.60 6,010.20 0.0K
15:01 6,010.05 6,011.20 6,008.70 6,011.20 0.0K
15:02 6,011.05 6,011.90 6,010.25 6,011.90 0.0K
15:03 6,012.05 6,015.15 6,012.05 6,013.70 0.0K
15:04 6,014.10 6,014.10 6,013.20 6,014.00 0.0K
15:05 6,014.15 6,014.25 6,012.40 6,014.25 0.0K
15:06 6,014.30 6,014.30 6,012.65 6,013.80 0.0K
15:07 6,013.95 6,014.50 6,012.90 6,013.35 0.0K
15:08 6,013.00 6,014.05 6,012.00 6,012.80 0.0K
15:09 6,012.65 6,013.20 6,012.40 6,013.20 0.0K
15:10 6,013.45 6,013.80 6,012.25 6,013.15 0.0K
15:11 6,013.10 6,013.95 6,012.75 6,013.50 0.0K
15:12 6,013.55 6,014.45 6,013.35 6,014.35 0.0K
15:13 6,014.15 6,014.35 6,012.95 6,012.95 0.0K
15:14 6,013.00 6,013.70 6,012.75 6,013.25 0.0K
15:15 6,013.15 6,013.25 6,011.25 6,012.05 0.0K
15:16 6,012.15 6,012.95 6,011.70 6,012.40 0.0K
15:17 6,011.95 6,012.75 6,011.90 6,012.10 0.0K
15:18 6,012.15 6,012.15 6,010.85 6,011.35 0.0K
15:19 6,011.50 6,012.55 6,011.25 6,012.55 0.0K
15:20 6,012.85 6,015.60 6,012.85 6,015.25 0.0K
15:21 6,015.15 6,016.50 6,015.15 6,016.25 0.0K
15:22 6,015.75 6,016.00 6,014.90 6,015.60 0.0K
15:23 6,015.80 6,016.90 6,015.50 6,016.60 0.0K
15:24 6,016.50 6,016.60 6,015.25 6,015.45 0.0K
15:25 6,015.25 6,015.90 6,015.25 6,015.65 0.0K
15:26 6,015.55 6,015.95 6,014.60 6,015.95 0.0K
15:27 6,015.70 6,015.85 6,015.00 6,015.85 0.0K
15:28 6,016.10 6,016.10 6,014.95 6,014.95 0.0K
15:29 6,015.00 6,015.70 6,013.40 6,013.40 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 5,932.30 5,941.85 5,854.80 5,866.50 0.0M
2025-09-25 5,988.10 6,004.30 5,938.75 5,942.55 0.0M
2025-09-24 6,001.75 6,016.50 5,982.90 5,990.20 0.0M
2025-09-23 6,015.05 6,028.40 5,987.25 6,007.30 0.0M
2025-09-22 6,022.15 6,052.50 5,996.45 6,013.40 0.0M
2025-09-19 6,073.95 6,079.40 6,058.80 6,071.65 0.0M
2025-09-18 6,077.30 6,088.25 6,050.10 6,069.35 0.0M
2025-09-17 6,039.00 6,053.50 6,023.55 6,050.70 0.0M
2025-09-16 5,996.60 6,027.90 5,985.25 6,020.90 0.0M
2025-09-15 5,994.80 5,999.00 5,975.35 5,985.40 0.0M
2025-09-12 6,013.00 6,015.95 5,981.40 5,992.10 0.0M
2025-09-11 5,974.85 5,995.05 5,967.50 5,987.90 0.0M
2025-09-10 5,920.50 5,972.35 5,919.90 5,966.50 0.0M
2025-09-09 5,887.75 5,902.65 5,873.45 5,898.00 0.0M
2025-09-08 5,875.35 5,893.70 5,849.35 5,853.70 92,350.1M
2025-09-05 5,907.10 5,913.55 5,830.50 5,862.10 0.0M
2025-09-04 5,986.60 5,986.60 5,888.35 5,895.55 0.0M
2025-09-03 5,924.40 5,931.40 5,904.60 5,923.15 0.0M
2025-09-02 5,891.20 5,942.45 5,869.45 5,908.75 0.0M
2025-09-01 5,823.30 5,883.70 5,823.30 5,881.60 0.0M
2025-08-29 5,823.80 5,849.70 5,801.65 5,814.30 0.0M
2025-08-28 5,904.90 5,906.20 5,815.85 5,822.45 0.0M
2025-08-26 5,920.85 5,932.95 5,893.65 5,898.25 0.0M
2025-08-25 5,908.75 5,950.90 5,907.65 5,935.20 0.0M
2025-08-22 5,938.05 5,941.80 5,879.35 5,881.40 0.0M
2025-08-21 5,969.65 5,970.00 5,935.00 5,938.20 0.0M
2025-08-20 5,893.15 5,963.95 5,891.70 5,954.80 0.0M
2025-08-19 5,866.20 5,902.70 5,849.25 5,898.05 0.0M
2025-08-18 5,903.80 5,904.90 5,854.90 5,861.80 0.0M
2025-08-14 5,864.95 5,876.80 5,837.75 5,843.20 0.0M
2025-08-13 5,862.60 5,875.35 5,839.60 5,860.00 0.0M
2025-08-12 5,850.55 5,894.10 5,841.75 5,847.65 0.0M
2025-08-11 5,809.80 5,850.30 5,804.75 5,846.70 0.0M
2025-08-08 5,825.70 5,832.50 5,800.30 5,806.85 0.0M
2025-08-07 5,797.90 5,835.90 5,762.00 5,828.05 0.0M
2025-08-06 5,852.70 5,854.45 5,804.70 5,817.75 0.0M
2025-08-05 5,869.70 5,874.40 5,828.65 5,852.30 0.0M
2025-08-04 5,818.55 5,870.05 5,800.50 5,866.60 0.0M
2025-08-01 5,861.30 5,885.60 5,807.20 5,815.05 0.0M
2025-07-31 5,836.05 5,913.15 5,833.00 5,869.00 0.0M
2025-07-30 5,892.40 5,899.70 5,863.05 5,884.30 0.0M
2025-07-29 5,858.45 5,892.40 5,845.70 5,887.70 0.0M
2025-07-28 5,892.30 5,918.25 5,859.65 5,870.05 0.0M
2025-07-25 5,971.45 5,986.35 5,886.55 5,899.00 0.0M
2025-07-24 6,042.75 6,045.30 5,967.25 5,987.20 0.0M
2025-07-23 6,028.60 6,047.20 6,008.05 6,040.00 0.0M
2025-07-22 6,052.95 6,059.10 6,015.65 6,018.45 0.0M
2025-07-21 6,063.75 6,069.10 6,025.05 6,050.40 0.0M
2025-07-18 6,105.75 6,108.30 6,054.70 6,064.95 0.0M
2025-07-17 6,122.20 6,125.20 6,082.50 6,088.20 0.0M
2025-07-16 6,088.90 6,124.85 6,078.00 6,116.65 0.0M
2025-07-15 6,059.50 6,105.30 6,056.55 6,096.50 0.0M
2025-07-14 6,070.55 6,075.90 6,038.65 6,060.50 0.0M
2025-07-11 6,084.05 6,106.20 6,062.20 6,069.80 0.0M
2025-07-10 6,140.40 6,143.15 6,092.70 6,104.95 0.0M
2025-07-09 6,145.75 6,149.70 6,118.15 6,128.75 0.0M
2025-07-08 6,123.10 6,148.25 6,116.80 6,144.60 0.0M
2025-07-07 6,127.20 6,143.50 6,111.35 6,123.35 0.0M
2025-07-04 6,107.60 6,127.90 6,089.65 6,125.25 0.0M
2025-07-03 6,112.90 6,126.05 6,086.00 6,091.35 0.0M
2025-07-02 6,131.65 6,144.00 6,077.80 6,096.00 0.0M
2025-07-01 6,142.35 6,148.45 6,100.30 6,111.10 0.0M
2025-06-30 6,129.75 6,140.20 6,111.85 6,132.55 0.0M
2025-06-27 6,123.20 6,139.60 6,105.95 6,113.40 0.0M
2025-06-26 6,058.60 6,103.15 6,046.60 6,100.10 0.0M
2025-06-25 6,038.55 6,060.15 6,035.20 6,053.75 0.0M
2025-06-24 6,054.40 6,067.45 6,002.30 6,008.50 0.0M
2025-06-23 5,996.65 6,020.15 5,960.00 5,995.70 0.0M
2025-06-20 5,984.40 6,046.05 5,980.90 6,040.30 0.0M
2025-06-19 6,029.90 6,031.40 5,968.05 5,980.65 0.0M
2025-06-18 6,069.00 6,092.35 6,018.25 6,035.00 0.0M
2025-06-17 6,090.30 6,106.00 6,067.20 6,079.20 0.0M
2025-06-16 6,031.30 6,092.30 6,011.70 6,088.60 0.0M
2025-06-13 5,962.85 6,046.15 5,962.85 6,032.55 0.0M
2025-06-12 6,171.45 6,171.75 6,064.20 6,072.60 0.0M
2025-06-11 6,152.45 6,193.35 6,142.60 6,166.00 0.0M
2025-06-10 6,136.85 6,157.15 6,115.85 6,142.50 0.0M
2025-06-09 6,080.15 6,115.30 6,072.75 6,112.00 0.0M
2025-06-06 5,992.25 6,048.30 5,982.50 6,045.70 0.0M
2025-06-05 5,988.00 6,015.85 5,962.90 5,983.35 0.0M
2025-06-04 5,972.10 5,979.10 5,945.05 5,969.75 0.0M
2025-06-03 6,017.00 6,037.90 5,956.20 5,962.85 0.0M
2025-06-02 5,987.95 6,012.25 5,962.85 6,003.20 0.0M
2025-05-30 6,024.00 6,031.70 5,982.90 5,996.00 0.0M
2025-05-29 6,043.55 6,053.80 6,010.90 6,034.25 0.0M
2025-05-28 6,030.55 6,038.85 6,011.80 6,015.50 0.0M
2025-05-27 6,081.50 6,086.35 6,008.65 6,037.80 0.0M
2025-05-26 6,054.50 6,083.00 6,050.65 6,079.55 0.0M
2025-05-23 5,992.60 6,052.50 5,982.65 6,030.70 0.0M
2025-05-22 6,018.65 6,018.75 5,932.45 5,970.15 0.0M
2025-05-21 6,023.65 6,053.45 5,994.95 6,039.60 0.0M
2025-05-20 6,094.95 6,099.35 6,003.35 6,007.35 0.0M
2025-05-19 6,073.15 6,093.20 6,051.45 6,064.80 0.0M
2025-05-16 6,083.15 6,084.60 6,056.50 6,073.70 0.0M
2025-05-15 6,020.15 6,083.05 5,976.40 6,074.65 0.0M
2025-05-14 5,975.45 6,017.95 5,965.10 6,005.75 0.0M
2025-05-13 6,039.50 6,052.60 5,946.95 5,958.30 0.0M
2025-05-12 5,908.10 6,052.00 5,903.55 6,048.15 0.0M
2025-05-09 5,725.20 5,796.10 5,723.85 5,786.60 0.0M
2025-05-08 5,873.25 5,883.10 5,784.90 5,814.00 0.0M
2025-05-07 5,789.85 5,880.30 5,788.60 5,869.85 0.0M
2025-05-06 5,926.25 5,933.85 5,841.50 5,852.45 0.0M
2025-05-05 5,884.60 5,932.35 5,884.60 5,920.50 0.0M
2025-05-02 5,877.20 5,942.55 5,842.90 5,878.20 0.0M
2025-04-30 5,915.00 5,938.95 5,844.15 5,880.15 0.0M
2025-04-29 5,936.55 5,957.90 5,902.55 5,910.30 0.0M
2025-04-28 5,866.60 5,934.50 5,851.10 5,920.50 0.0M
2025-04-25 5,965.70 5,987.70 5,844.60 5,883.90 0.0M
2025-04-24 5,978.15 6,001.60 5,946.20 5,955.20 0.0M
2025-04-23 5,959.10 5,984.25 5,917.20 5,981.50 0.0M
2025-04-22 5,910.60 5,920.40 5,864.50 5,901.75 0.0M
2025-04-21 5,812.95 5,919.15 5,810.95 5,893.80 0.0M
2025-04-17 5,735.80 5,807.30 5,691.80 5,801.40 0.0M
2025-04-16 5,711.10 5,761.60 5,690.60 5,756.85 0.0M
2025-04-15 5,743.30 5,743.30 5,690.70 5,718.80 0.0M
2025-04-11 5,629.75 5,654.70 5,605.45 5,633.85 0.0M
2025-04-09 5,575.95 5,581.55 5,529.05 5,554.45 0.0M
2025-04-08 5,585.70 5,643.00 5,526.35 5,600.60 0.0M
2025-04-07 5,288.60 5,515.60 5,288.60 5,496.90 0.0M
2025-04-04 5,746.60 5,753.70 5,615.10 5,629.50 0.0M
2025-04-03 5,768.55 5,790.70 5,749.45 5,779.50 0.0M
2025-04-02 5,790.45 5,826.55 5,748.50 5,821.50 0.0M
2025-04-01 5,801.85 5,863.45 5,765.55 5,785.70 0.0M
2025-03-28 5,889.35 5,915.80 5,833.25 5,844.60 0.0M
2025-03-27 5,826.20 5,903.80 5,820.25 5,888.85 0.0M
2025-03-26 5,904.50 5,928.65 5,833.00 5,840.45 0.0M
2025-03-25 5,948.20 5,970.00 5,884.15 5,902.45 0.0M
2025-03-24 5,859.90 5,938.20 5,844.20 5,920.05 0.0M
2025-03-21 5,754.80 5,837.20 5,743.95 5,821.50 0.0M
2025-03-20 5,758.70 5,793.15 5,730.20 5,779.35 0.0M
2025-03-19 5,706.05 5,727.25 5,670.35 5,717.90 0.0M
2025-03-18 5,632.35 5,695.70 5,611.05 5,690.95 0.0M
2025-03-17 5,586.95 5,630.00 5,575.05 5,602.35 0.0M
2025-03-13 5,633.35 5,639.55 5,588.35 5,598.00 0.0M
2025-03-12 5,656.05 5,665.90 5,564.70 5,612.05 0.0M
2025-03-11 5,600.20 5,665.45 5,587.90 5,655.75 0.0M
2025-03-10 5,684.00 5,737.00 5,644.25 5,652.15 0.0M
2025-03-07 5,712.95 5,723.20 5,674.00 5,689.85 0.0M
2025-03-06 5,697.45 5,730.50 5,654.80 5,723.15 0.0M
2025-03-05 5,523.95 5,666.10 5,523.85 5,655.90 0.0M
2025-03-04 5,473.60 5,539.25 5,441.95 5,530.60 0.0M
2025-03-03 5,511.45 5,533.60 5,459.75 5,520.85 0.0M
2025-02-28 5,628.45 5,629.95 5,475.05 5,496.20 0.0M
2025-02-27 5,684.05 5,704.10 5,641.05 5,659.65 0.0M
2025-02-25 5,719.85 5,736.80 5,684.95 5,694.80 0.0M
2025-02-24 5,760.75 5,769.10 5,721.55 5,731.50 0.0M
2025-02-21 5,839.30 5,869.40 5,799.15 5,819.35 0.0M
2025-02-20 5,765.00 5,853.00 5,760.10 5,849.00 0.0M
2025-02-19 5,765.95 5,823.45 5,758.95 5,790.75 0.0M
2025-02-18 5,784.40 5,795.55 5,735.70 5,786.45 0.0M
2025-02-17 5,740.90 5,790.05 5,691.80 5,785.80 0.0M
2025-02-14 5,854.50 5,867.85 5,737.80 5,774.55 0.0M
2025-02-13 5,855.45 5,897.50 5,819.10 5,831.90 0.0M
2025-02-12 5,858.30 5,874.60 5,769.50 5,847.15 0.0M
2025-02-11 5,983.30 5,987.70 5,839.00 5,857.05 0.0M
2025-02-10 6,047.90 6,055.85 5,967.10 5,980.70 0.0M
2025-02-07 6,081.75 6,090.50 6,009.25 6,052.25 0.0M
2025-02-06 6,158.95 6,161.15 6,060.80 6,077.70 0.0M
2025-02-05 6,139.20 6,167.25 6,120.10 6,126.80 0.0M
2025-02-04 6,063.80 6,119.10 6,042.40 6,112.55 0.0M
2025-02-03 6,054.85 6,065.00 5,965.90 6,014.95 0.0M
2025-02-01 6,161.40 6,178.90 6,082.60 6,100.00 0.0M
2025-01-31 6,059.30 6,159.60 6,044.05 6,148.15 0.0M
2025-01-30 6,027.60 6,074.80 6,011.45 6,045.15 0.0M
2025-01-29 5,960.80 6,027.75 5,957.65 6,021.20 0.0M
2025-01-28 5,993.00 6,010.05 5,922.00 5,940.55 0.0M
2025-01-27 6,050.40 6,057.05 5,956.85 5,969.00 0.0M
2025-01-24 6,120.15 6,168.60 6,081.80 6,092.10 0.0M
2025-01-23 6,090.45 6,150.10 6,074.60 6,122.65 0.0M
2025-01-22 6,109.90 6,116.40 6,050.10 6,105.30 0.0M
2025-01-21 6,176.20 6,188.70 6,082.45 6,091.75 0.0M
2025-01-20 6,149.75 6,169.25 6,110.05 6,161.25 0.0M
2025-01-17 6,121.90 6,159.20 6,088.35 6,134.65 0.0M
2025-01-16 6,180.65 6,192.20 6,149.85 6,160.45 0.0M
2025-01-15 6,132.55 6,167.65 6,112.80 6,139.05 0.0M
2025-01-14 6,087.25 6,127.45 6,062.80 6,100.05 0.0M
2025-01-13 6,121.15 6,166.55 6,054.30 6,066.95 0.0M
2025-01-11 6,227.60 3,575.40 3,575.40 3,575.40 0.0M
2025-01-10 6,227.60 6,239.55 6,142.45 6,179.45 0.0M
2025-01-09 6,260.80 6,276.50 6,189.85 6,196.70 0.0M
2025-01-08 6,258.45 6,268.75 6,185.70 6,260.50 0.0M
2025-01-07 6,265.55 6,297.65 6,235.60 6,248.25 0.0M
2025-01-06 6,395.70 6,395.70 6,228.95 6,241.45 0.0M
2025-01-03 6,414.50 6,425.60 6,371.40 6,377.70 0.0M
2025-01-02 6,299.30 6,407.20 6,285.85 6,403.65 0.0M
2025-01-01 6,281.65 6,301.30 6,259.60 6,288.85 0.0M