Nifty Energy (NIFTYENR)

NIFTYENR
🏛️ インド →
35,069.15
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 35,804.30 35,804.30 35,804.30 35,804.30 50.4K
09:15 35,808.70 35,922.05 35,808.25 35,920.30 13,140.3K
09:16 35,931.20 35,951.20 35,913.55 35,921.50 6,585.4K
09:17 35,916.45 35,916.45 35,875.90 35,875.90 5,086.1K
09:18 35,873.40 35,896.30 35,859.65 35,884.15 3,644.4K
09:19 35,891.35 35,969.55 35,891.15 35,969.55 3,641.0K
09:20 35,957.45 35,957.45 35,938.50 35,954.05 3,119.5K
09:21 35,961.80 36,013.40 35,957.70 36,013.40 2,660.4K
09:22 36,012.05 36,037.15 36,012.05 36,035.90 2,944.4K
09:23 36,033.15 36,044.55 36,007.25 36,013.05 2,902.3K
09:24 36,014.55 36,022.85 35,992.10 35,992.10 1,938.6K
09:25 35,993.40 35,993.40 35,946.20 35,946.20 2,324.3K
09:26 35,945.00 35,950.85 35,938.45 35,939.70 2,543.4K
09:27 35,942.05 35,974.35 35,933.50 35,974.35 1,935.6K
09:28 35,974.05 36,014.30 35,974.05 35,999.00 6,756.5K
09:29 35,999.75 36,004.50 35,994.25 36,004.35 2,041.8K
09:30 36,005.15 36,005.70 35,987.40 35,987.40 4,590.2K
09:31 35,984.95 35,989.15 35,968.10 35,973.65 2,022.4K
09:32 35,975.90 35,992.60 35,970.05 35,992.60 1,538.2K
09:33 35,992.75 36,009.60 35,992.75 36,007.10 2,167.3K
09:34 36,008.70 36,011.45 35,996.45 36,011.45 2,002.5K
09:35 36,008.95 36,014.30 36,001.40 36,014.30 1,872.2K
09:36 36,011.90 36,045.60 36,011.90 36,045.60 1,961.7K
09:37 36,047.85 36,056.90 36,041.95 36,056.90 1,578.3K
09:38 36,060.30 36,060.30 36,042.45 36,045.40 1,430.2K
09:39 36,046.20 36,056.95 36,046.15 36,054.65 2,899.3K
09:40 36,051.90 36,053.10 36,032.05 36,033.65 1,495.7K
09:41 36,036.25 36,036.25 36,028.55 36,033.55 1,154.2K
09:42 36,036.00 36,050.70 36,034.40 36,050.70 1,304.5K
09:43 36,050.85 36,061.80 36,048.30 36,061.65 1,449.0K
09:44 36,061.65 36,065.65 36,050.85 36,052.25 2,081.9K
09:45 36,049.35 36,054.10 36,043.25 36,054.10 2,002.6K
09:46 36,053.80 36,057.85 36,045.55 36,051.10 1,930.6K
09:47 36,051.95 36,051.95 36,037.60 36,043.15 1,806.8K
09:48 36,044.45 36,082.85 36,042.35 36,080.15 1,625.4K
09:49 36,080.50 36,080.80 36,068.15 36,080.80 3,603.5K
09:50 36,075.75 36,087.90 36,071.45 36,076.35 931.4K
09:51 36,065.05 36,065.15 36,022.95 36,022.95 1,916.3K
09:52 36,023.95 36,023.95 35,998.60 36,001.90 1,408.8K
09:53 35,998.50 36,011.05 35,978.35 36,005.20 1,558.4K
09:54 36,005.95 36,016.90 35,988.75 36,016.90 2,034.1K
09:55 36,027.00 36,044.15 36,027.00 36,042.70 1,264.8K
09:56 36,043.80 36,043.80 36,036.65 36,042.15 817.5K
09:57 36,044.75 36,044.75 36,029.95 36,033.70 695.7K
09:58 36,037.25 36,039.85 36,025.15 36,027.60 1,229.5K
09:59 36,028.45 36,036.30 36,026.50 36,030.55 1,021.1K
10:00 36,030.05 36,033.70 36,015.10 36,020.45 3,075.8K
10:01 36,021.60 36,021.60 36,011.15 36,012.60 775.8K
10:02 36,013.95 36,015.95 36,009.65 36,009.65 645.9K
10:03 36,008.75 36,014.25 36,006.75 36,014.25 733.0K
10:04 36,017.05 36,018.20 36,011.55 36,014.35 619.8K
10:05 36,014.30 36,023.05 36,008.75 36,019.70 1,018.6K
10:06 36,022.45 36,023.75 36,018.40 36,021.75 669.4K
10:07 36,020.15 36,023.50 36,016.30 36,017.50 934.6K
10:08 36,016.00 36,017.00 36,004.75 36,006.40 850.6K
10:09 36,004.05 36,035.70 36,004.05 36,034.70 1,614.3K
10:10 36,035.85 36,035.85 36,025.95 36,032.10 642.2K
10:11 36,033.45 36,034.10 36,030.10 36,033.75 718.5K
10:12 36,034.90 36,036.30 36,024.70 36,031.70 703.8K
10:13 36,032.45 36,034.05 36,020.65 36,024.45 924.9K
10:14 36,024.85 36,029.70 36,020.15 36,029.35 825.7K
10:15 36,025.35 36,028.85 36,017.80 36,028.05 536.1K
10:16 36,028.55 36,036.90 36,028.55 36,032.70 681.1K
10:17 36,031.70 36,041.25 36,030.65 36,041.25 572.8K
10:18 36,039.65 36,044.00 36,036.95 36,039.75 794.2K
10:19 36,038.20 36,038.20 36,027.25 36,030.15 872.7K
10:20 36,028.40 36,030.30 36,024.55 36,030.30 718.7K
10:21 36,029.50 36,032.95 36,019.30 36,023.90 640.1K
10:22 36,023.85 36,023.85 36,018.50 36,019.25 480.1K
10:23 36,020.45 36,036.15 36,020.45 36,036.15 1,564.2K
10:24 36,037.20 36,039.30 36,031.65 36,036.70 796.0K
10:25 36,033.25 36,038.70 36,031.60 36,035.40 659.0K
10:26 36,034.30 36,036.10 36,026.45 36,031.55 661.1K
10:27 36,028.60 36,044.45 36,024.00 36,044.25 583.1K
10:28 36,046.25 36,048.65 36,045.20 36,046.80 621.5K
10:29 36,047.95 36,050.05 36,043.70 36,045.10 595.2K
10:30 36,043.90 36,056.95 36,041.40 36,055.35 1,196.8K
10:31 36,056.40 36,062.70 36,049.60 36,059.75 814.8K
10:32 36,059.25 36,064.40 36,057.55 36,058.30 866.5K
10:33 36,057.40 36,063.15 36,056.60 36,063.15 368.1K
10:34 36,061.50 36,070.85 36,061.50 36,065.50 520.7K
10:35 36,064.65 36,067.15 36,051.65 36,052.50 556.6K
10:36 36,053.15 36,054.00 36,044.75 36,045.60 410.0K
10:37 36,047.20 36,047.20 36,038.30 36,038.30 461.5K
10:38 36,038.40 36,055.15 36,033.45 36,055.15 6,642.8K
10:39 36,056.20 36,065.20 36,055.90 36,062.65 819.4K
10:40 36,064.70 36,065.75 36,057.25 36,059.15 835.8K
10:41 36,056.85 36,061.85 36,056.85 36,058.40 868.6K
10:42 36,059.40 36,059.40 36,052.00 36,055.45 495.5K
10:43 36,057.95 36,061.05 36,055.45 36,057.95 473.5K
10:44 36,057.35 36,059.90 36,055.15 36,059.30 322.3K
10:45 36,058.90 36,063.20 36,056.30 36,060.15 642.8K
10:46 36,059.05 36,060.10 36,052.50 36,053.40 340.4K
10:47 36,052.25 36,056.50 36,051.15 36,052.35 392.5K
10:48 36,051.55 36,052.05 36,045.05 36,047.25 503.7K
10:49 36,045.90 36,058.20 36,044.05 36,056.60 713.7K
10:50 36,058.95 36,068.15 36,058.50 36,065.15 685.5K
10:51 36,065.90 36,069.65 36,063.75 36,068.40 1,041.5K
10:52 36,070.60 36,085.65 36,070.60 36,085.65 871.3K
10:53 36,085.00 36,103.05 36,084.70 36,102.55 875.2K
10:54 36,103.60 36,110.05 36,100.65 36,108.40 835.6K
10:55 36,105.50 36,105.50 36,098.90 36,103.60 794.7K
10:56 36,103.90 36,116.60 36,102.50 36,113.40 618.6K
10:57 36,114.95 36,116.05 36,109.35 36,111.80 643.0K
10:58 36,110.80 36,111.60 36,105.60 36,110.05 728.9K
10:59 36,109.40 36,123.65 36,108.50 36,123.65 934.3K
11:00 36,124.35 36,133.00 36,124.35 36,128.20 1,077.4K
11:01 36,128.70 36,139.35 36,127.40 36,132.65 1,196.7K
11:02 36,136.60 36,136.60 36,121.55 36,121.55 851.4K
11:03 36,124.35 36,124.35 36,117.10 36,117.10 753.8K
11:04 36,118.30 36,121.35 36,115.65 36,116.05 658.1K
11:05 36,116.20 36,117.65 36,107.55 36,116.70 797.9K
11:06 36,114.55 36,116.70 36,110.55 36,112.30 686.3K
11:07 36,114.30 36,125.45 36,113.65 36,124.30 961.6K
11:08 36,129.65 36,140.70 36,129.65 36,139.55 1,546.8K
11:09 36,137.00 36,141.15 36,131.90 36,135.80 1,452.4K
11:10 36,133.75 36,143.50 36,133.75 36,140.65 1,026.3K
11:11 36,138.55 36,138.55 36,128.15 36,132.90 1,398.5K
11:12 36,131.30 36,131.30 36,124.70 36,124.70 695.6K
11:13 36,125.30 36,127.40 36,100.60 36,100.60 7,095.4K
11:14 36,099.40 36,099.40 36,086.50 36,094.20 1,755.5K
11:15 36,094.60 36,106.20 36,092.70 36,106.20 1,015.5K
11:16 36,106.95 36,121.20 36,106.95 36,118.75 1,070.9K
11:17 36,116.80 36,122.05 36,115.50 36,116.35 1,050.1K
11:18 36,117.25 36,121.70 36,103.40 36,106.25 6,846.7K
11:19 36,102.25 36,104.45 36,085.15 36,085.15 1,388.2K
11:20 36,081.75 36,087.40 36,078.65 36,083.20 756.4K
11:21 36,077.70 36,078.70 36,054.15 36,054.20 1,122.8K
11:22 36,053.15 36,064.10 36,053.15 36,064.00 868.4K
11:23 36,063.70 36,078.10 36,060.55 36,070.45 4,123.0K
11:24 36,070.05 36,070.05 36,042.55 36,043.70 1,548.1K
11:25 36,041.45 36,044.80 36,036.90 36,036.90 1,403.9K
11:26 36,036.50 36,053.20 36,034.10 36,052.50 817.7K
11:27 36,058.30 36,069.35 36,055.40 36,069.35 561.9K
11:28 36,068.70 36,071.10 36,063.35 36,063.35 695.1K
11:29 36,067.95 36,072.90 36,065.40 36,069.25 2,909.6K
11:30 36,067.90 36,067.90 36,054.05 36,054.80 704.0K
11:31 36,056.45 36,056.45 36,045.05 36,051.25 789.9K
11:32 36,050.75 36,053.05 36,050.30 36,050.95 529.6K
11:33 36,049.70 36,059.20 36,049.05 36,054.70 5,379.1K
11:34 36,057.55 36,057.55 36,046.35 36,052.00 1,183.7K
11:35 36,050.25 36,061.00 36,047.60 36,061.00 507.4K
11:36 36,061.20 36,064.80 36,059.05 36,061.55 494.8K
11:37 36,060.80 36,063.25 36,056.55 36,062.20 4,393.1K
11:38 36,061.00 36,074.45 36,061.00 36,073.40 788.0K
11:39 36,074.00 36,087.75 36,068.65 36,087.75 884.8K
11:40 36,089.90 36,106.45 36,089.90 36,103.05 838.4K
11:41 36,100.60 36,115.10 36,100.60 36,108.90 1,114.1K
11:42 36,110.60 36,112.90 36,107.40 36,109.60 467.0K
11:43 36,112.00 36,119.85 36,108.90 36,110.30 781.2K
11:44 36,110.75 36,119.80 36,110.75 36,117.95 680.9K
11:45 36,119.35 36,131.45 36,119.00 36,127.95 729.0K
11:46 36,128.60 36,133.45 36,127.05 36,127.30 1,386.0K
11:47 36,127.90 36,135.75 36,127.75 36,133.60 662.1K
11:48 36,134.15 36,140.90 36,134.15 36,140.90 1,303.9K
11:49 36,139.05 36,139.05 36,131.35 36,135.55 1,039.8K
11:50 36,135.25 36,135.30 36,126.10 36,129.35 607.0K
11:51 36,130.95 36,134.15 36,128.95 36,129.40 1,460.9K
11:52 36,128.90 36,132.10 36,126.45 36,129.80 635.6K
11:53 36,130.05 36,130.05 36,121.80 36,123.75 1,344.9K
11:54 36,123.50 36,136.15 36,123.50 36,133.30 1,132.0K
11:55 36,131.80 36,134.00 36,127.30 36,131.65 796.8K
11:56 36,133.65 36,135.40 36,128.55 36,130.15 798.9K
11:57 36,129.70 36,132.75 36,127.35 36,128.25 526.8K
11:58 36,131.05 36,131.70 36,123.60 36,123.60 582.9K
11:59 36,125.65 36,126.05 36,115.70 36,121.10 645.4K
12:00 36,123.65 36,125.40 36,121.30 36,121.30 889.1K
12:01 36,124.10 36,124.10 36,114.70 36,119.55 1,183.6K
12:02 36,114.95 36,124.05 36,114.95 36,121.40 1,000.4K
12:03 36,120.95 36,135.95 36,120.95 36,134.55 1,365.0K
12:04 36,136.35 36,136.35 36,122.65 36,122.70 746.4K
12:05 36,123.75 36,134.90 36,123.75 36,131.95 1,058.2K
12:06 36,129.90 36,140.40 36,129.90 36,138.35 1,164.1K
12:07 36,137.40 36,141.15 36,134.25 36,140.20 1,414.3K
12:08 36,141.05 36,146.50 36,137.20 36,142.95 1,861.4K
12:09 36,147.65 36,148.20 36,142.65 36,145.70 556.6K
12:10 36,146.35 36,154.00 36,146.35 36,148.50 869.3K
12:11 36,145.10 36,148.05 36,133.75 36,142.25 953.4K
12:12 36,143.15 36,145.65 36,137.30 36,137.30 767.4K
12:13 36,140.90 36,142.25 36,133.95 36,136.65 551.2K
12:14 36,137.50 36,140.30 36,134.75 36,136.10 459.7K
12:15 36,136.20 36,139.20 36,132.90 36,135.55 550.9K
12:16 36,135.30 36,139.35 36,128.50 36,137.40 522.5K
12:17 36,139.60 36,139.60 36,132.65 36,136.50 468.4K
12:18 36,139.05 36,140.05 36,130.75 36,133.15 630.2K
12:19 36,134.35 36,139.00 36,131.65 36,133.50 733.2K
12:20 36,132.00 36,145.05 36,130.75 36,145.05 1,292.9K
12:21 36,146.95 36,147.85 36,135.75 36,146.60 1,158.5K
12:22 36,145.60 36,146.60 36,136.20 36,139.60 695.3K
12:23 36,139.30 36,142.65 36,137.60 36,141.50 866.3K
12:24 36,142.10 36,147.60 36,136.95 36,142.75 544.9K
12:25 36,142.90 36,148.40 36,142.35 36,148.40 604.1K
12:26 36,148.05 36,148.60 36,133.50 36,134.45 1,143.9K
12:27 36,134.75 36,135.20 36,129.00 36,135.20 807.6K
12:28 36,134.55 36,145.55 36,132.95 36,137.95 673.5K
12:29 36,138.40 36,141.60 36,131.75 36,131.75 336.9K
12:30 36,132.40 36,140.35 36,132.40 36,135.75 612.2K
12:31 36,137.05 36,137.05 36,123.95 36,125.40 503.2K
12:32 36,125.90 36,125.90 36,115.00 36,116.15 671.2K
12:33 36,116.60 36,125.10 36,116.25 36,121.15 600.4K
12:34 36,123.75 36,129.25 36,120.90 36,129.25 772.7K
12:35 36,131.00 36,133.60 36,125.00 36,125.00 715.2K
12:36 36,127.25 36,133.55 36,126.45 36,130.95 547.9K
12:37 36,135.00 36,140.75 36,132.40 36,140.70 577.4K
12:38 36,138.75 36,144.20 36,138.20 36,141.95 618.2K
12:39 36,146.60 36,159.65 36,146.60 36,159.60 826.3K
12:40 36,160.15 36,175.20 36,160.15 36,173.35 970.3K
12:41 36,172.65 36,175.25 36,168.45 36,169.25 573.0K
12:42 36,172.60 36,172.60 36,167.50 36,170.00 461.8K
12:43 36,172.60 36,174.15 36,167.10 36,174.15 723.1K
12:44 36,176.40 36,180.80 36,173.05 36,175.05 550.9K
12:45 36,174.10 36,178.25 36,171.45 36,172.25 471.3K
12:46 36,171.05 36,175.55 36,167.85 36,167.85 387.0K
12:47 36,172.05 36,172.05 36,163.95 36,167.05 353.1K
12:48 36,166.15 36,167.95 36,161.20 36,164.00 378.2K
12:49 36,163.25 36,165.40 36,157.70 36,163.00 570.7K
12:50 36,165.45 36,166.45 36,160.80 36,164.75 351.2K
12:51 36,164.15 36,171.10 36,161.50 36,171.10 582.1K
12:52 36,170.25 36,175.95 36,162.90 36,162.90 595.5K
12:53 36,161.65 36,163.75 36,156.60 36,162.50 513.8K
12:54 36,164.65 36,171.95 36,162.65 36,165.25 331.3K
12:55 36,167.25 36,171.85 36,165.95 36,165.95 1,228.1K
12:56 36,166.75 36,168.85 36,164.00 36,164.00 400.2K
12:57 36,167.90 36,171.45 36,164.45 36,165.50 364.0K
12:58 36,167.15 36,172.15 36,161.30 36,165.55 426.5K
12:59 36,168.25 36,168.30 36,159.80 36,163.50 316.3K
13:00 36,164.70 36,169.75 36,163.10 36,168.25 352.7K
13:01 36,168.65 36,175.35 36,168.05 36,174.05 460.6K
13:02 36,173.15 36,173.15 36,165.35 36,169.75 469.7K
13:03 36,170.25 36,171.30 36,163.55 36,164.70 393.2K
13:04 36,165.35 36,165.35 36,155.25 36,155.85 623.8K
13:05 36,157.85 36,163.25 36,153.80 36,158.05 595.1K
13:06 36,159.40 36,160.25 36,154.05 36,154.55 463.9K
13:07 36,158.15 36,158.15 36,150.10 36,152.00 623.7K
13:08 36,152.55 36,152.55 36,145.70 36,151.75 440.3K
13:09 36,152.60 36,152.60 36,145.05 36,146.65 692.5K
13:10 36,145.65 36,152.50 36,144.70 36,150.55 377.0K
13:11 36,146.20 36,153.40 36,146.20 36,150.65 296.5K
13:12 36,151.15 36,155.70 36,147.05 36,147.05 520.5K
13:13 36,151.85 36,160.55 36,147.90 36,159.90 672.0K
13:14 36,159.00 36,165.90 36,154.80 36,162.65 519.1K
13:15 36,166.65 36,166.95 36,159.95 36,163.00 415.5K
13:16 36,163.60 36,169.80 36,161.50 36,165.40 471.5K
13:17 36,166.10 36,166.10 36,157.90 36,157.90 354.2K
13:18 36,155.50 36,156.30 36,147.05 36,148.30 380.0K
13:19 36,146.85 36,150.20 36,142.70 36,146.95 419.9K
13:20 36,141.80 36,145.10 36,140.70 36,144.60 234.1K
13:21 36,144.75 36,148.95 36,142.30 36,142.90 566.1K
13:22 36,145.45 36,147.95 36,143.30 36,143.30 321.9K
13:23 36,140.85 36,148.85 36,140.00 36,146.40 351.1K
13:24 36,143.30 36,144.45 36,137.05 36,139.00 798.4K
13:25 36,135.00 36,141.05 36,133.65 36,133.65 394.2K
13:26 36,134.10 36,138.40 36,133.60 36,136.95 411.2K
13:27 36,133.55 36,142.30 36,130.50 36,140.55 483.5K
13:28 36,144.10 36,151.45 36,142.25 36,151.45 877.3K
13:29 36,149.00 36,158.90 36,147.55 36,158.10 672.1K
13:30 36,157.75 36,161.95 36,153.10 36,154.90 502.0K
13:31 36,155.15 36,155.15 36,140.10 36,140.10 493.5K
13:32 36,140.25 36,140.25 36,129.95 36,135.25 571.5K
13:33 36,133.80 36,135.25 36,125.50 36,129.00 636.0K
13:34 36,129.95 36,129.95 36,120.50 36,127.75 493.1K
13:35 36,125.20 36,134.90 36,124.10 36,134.90 386.6K
13:36 36,135.85 36,142.75 36,134.50 36,140.85 399.9K
13:37 36,140.20 36,143.35 36,137.85 36,142.15 340.4K
13:38 36,142.00 36,143.05 36,137.65 36,137.65 1,309.1K
13:39 36,140.65 36,140.65 36,132.80 36,138.15 358.4K
13:40 36,136.85 36,141.90 36,135.75 36,138.60 470.4K
13:41 36,138.80 36,138.80 36,133.10 36,136.55 737.1K
13:42 36,133.65 36,139.20 36,132.30 36,135.40 773.5K
13:43 36,135.60 36,146.20 36,133.40 36,146.20 1,461.3K
13:44 36,146.05 36,147.35 36,137.35 36,143.65 1,754.9K
13:45 36,140.55 36,140.55 36,133.35 36,136.25 1,229.4K
13:46 36,135.40 36,136.90 36,131.05 36,136.85 1,327.2K
13:47 36,136.85 36,142.45 36,135.15 36,140.90 1,335.4K
13:48 36,142.30 36,144.60 36,139.15 36,139.55 1,122.6K
13:49 36,142.50 36,153.10 36,141.60 36,150.40 953.3K
13:50 36,149.75 36,159.85 36,148.15 36,153.35 557.8K
13:51 36,153.25 36,157.40 36,150.50 36,154.75 650.4K
13:52 36,153.90 36,154.20 36,148.15 36,148.25 493.1K
13:53 36,147.60 36,149.75 36,143.80 36,145.50 503.2K
13:54 36,144.50 36,149.85 36,139.30 36,149.85 1,262.9K
13:55 36,148.90 36,149.20 36,137.50 36,141.20 555.5K
13:56 36,138.90 36,142.10 36,129.00 36,132.75 569.4K
13:57 36,131.55 36,131.55 36,110.85 36,111.70 1,621.1K
13:58 36,111.05 36,115.10 36,107.35 36,112.40 840.2K
13:59 36,111.55 36,114.70 36,098.05 36,098.05 1,120.2K
14:00 36,100.00 36,110.00 36,092.35 36,103.55 861.7K
14:01 36,105.40 36,108.00 36,101.10 36,103.50 961.7K
14:02 36,105.80 36,107.35 36,100.05 36,106.30 724.3K
14:03 36,105.60 36,105.60 36,098.05 36,101.00 643.3K
14:04 36,098.30 36,101.95 36,090.75 36,092.30 749.0K
14:05 36,091.95 36,094.55 36,085.95 36,087.40 662.1K
14:06 36,087.10 36,094.00 36,082.60 36,090.05 1,549.2K
14:07 36,091.90 36,108.50 36,091.90 36,108.50 1,173.0K
14:08 36,109.75 36,115.40 36,109.35 36,112.70 1,057.8K
14:09 36,114.60 36,115.05 36,103.00 36,109.10 697.7K
14:10 36,109.05 36,119.05 36,105.20 36,115.75 774.9K
14:11 36,119.90 36,119.90 36,107.65 36,113.35 780.1K
14:12 36,112.40 36,115.95 36,106.75 36,108.70 434.4K
14:13 36,109.75 36,109.75 36,097.05 36,097.05 1,193.6K
14:14 36,096.70 36,099.10 36,092.25 36,094.50 824.9K
14:15 36,097.05 36,097.30 36,088.95 36,094.35 453.6K
14:16 36,097.05 36,104.15 36,092.15 36,098.45 937.0K
14:17 36,100.55 36,109.70 36,100.05 36,109.70 636.4K
14:18 36,110.05 36,115.85 36,108.40 36,113.15 1,149.4K
14:19 36,106.80 36,112.65 36,106.30 36,108.60 669.7K
14:20 36,108.05 36,123.35 36,105.90 36,123.10 972.6K
14:21 36,120.40 36,135.50 36,120.40 36,134.70 1,476.5K
14:22 36,135.65 36,140.20 36,130.45 36,138.05 1,113.0K
14:23 36,137.25 36,139.25 36,129.90 36,129.90 1,331.4K
14:24 36,129.25 36,131.85 36,111.35 36,111.35 1,142.9K
14:25 36,109.80 36,111.80 36,105.95 36,106.50 772.4K
14:26 36,108.65 36,108.65 36,076.20 36,076.20 1,101.0K
14:27 36,077.60 36,080.75 36,062.25 36,080.75 1,395.9K
14:28 36,078.75 36,082.90 36,063.80 36,066.95 893.5K
14:29 36,061.60 36,065.85 36,056.55 36,059.95 944.1K
14:30 36,058.05 36,078.65 36,056.60 36,073.45 963.7K
14:31 36,073.80 36,074.80 36,069.35 36,071.45 681.6K
14:32 36,070.65 36,080.55 36,064.30 36,080.55 866.4K
14:33 36,077.10 36,080.35 36,072.75 36,077.90 911.7K
14:34 36,074.55 36,080.15 36,069.15 36,069.25 535.7K
14:35 36,065.35 36,065.35 36,049.10 36,053.60 775.1K
14:36 36,054.95 36,054.95 36,044.00 36,047.65 798.0K
14:37 36,047.45 36,047.45 36,022.30 36,022.30 1,204.3K
14:38 36,021.85 36,024.60 36,005.45 36,016.90 1,997.7K
14:39 36,017.20 36,020.60 35,996.40 35,999.10 1,130.7K
14:40 36,002.35 36,002.35 35,985.85 35,987.90 1,840.5K
14:41 35,990.65 35,990.65 35,972.70 35,976.95 1,475.8K
14:42 35,977.05 35,987.60 35,966.40 35,980.70 1,185.1K
14:43 35,973.95 35,985.55 35,969.05 35,970.80 711.0K
14:44 35,972.15 35,972.15 35,955.60 35,955.60 793.3K
14:45 35,953.65 35,953.65 35,941.40 35,944.35 1,887.7K
14:46 35,943.45 35,943.45 35,909.90 35,913.40 1,312.2K
14:47 35,913.45 35,913.45 35,895.95 35,902.95 1,634.1K
14:48 35,907.40 35,919.60 35,907.30 35,912.10 1,095.2K
14:49 35,913.55 35,942.65 35,913.55 35,942.00 1,432.0K
14:50 35,942.00 35,957.30 35,927.05 35,957.30 811.2K
14:51 35,955.85 35,980.75 35,955.85 35,976.20 1,160.1K
14:52 35,976.75 35,980.80 35,956.20 35,968.85 803.7K
14:53 35,968.05 35,983.00 35,963.30 35,979.10 1,084.9K
14:54 35,983.40 35,992.10 35,979.55 35,992.10 795.1K
14:55 35,993.20 35,993.20 35,958.40 35,958.40 735.8K
14:56 35,964.95 35,966.60 35,958.75 35,958.75 821.5K
14:57 35,954.75 35,958.00 35,948.80 35,958.00 863.2K
14:58 35,968.35 35,994.15 35,968.35 35,994.15 890.0K
14:59 35,993.05 35,993.05 35,976.80 35,985.30 605.5K
15:00 35,987.10 36,013.50 35,987.10 35,998.25 2,345.0K
15:01 36,000.35 36,003.60 35,985.20 36,003.60 941.8K
15:02 36,002.80 36,005.20 35,994.90 36,004.95 1,226.5K
15:03 36,010.30 36,020.10 36,010.30 36,014.70 1,196.4K
15:04 36,013.85 36,013.85 35,997.30 36,009.50 931.4K
15:05 36,010.35 36,010.35 35,989.85 36,001.15 1,907.6K
15:06 35,999.10 36,001.30 35,990.30 35,995.25 2,199.5K
15:07 35,993.35 35,995.95 35,986.50 35,993.05 1,002.4K
15:08 35,993.40 35,997.55 35,986.15 35,991.25 1,094.1K
15:09 35,991.75 36,000.00 35,985.30 36,000.00 1,067.8K
15:10 36,001.25 36,001.80 35,986.95 35,990.35 2,201.6K
15:11 35,993.55 36,000.35 35,989.70 35,997.05 1,412.5K
15:12 35,996.40 35,999.05 35,990.20 35,996.35 1,857.9K
15:13 35,997.85 36,001.15 35,993.25 35,993.25 1,486.3K
15:14 35,996.00 35,999.70 35,994.40 35,995.50 1,804.6K
15:15 35,995.95 35,995.95 35,986.95 35,990.70 2,153.6K
15:16 35,991.60 35,991.60 35,979.80 35,982.65 2,191.9K
15:17 35,981.85 35,982.95 35,978.10 35,980.10 1,705.4K
15:18 35,981.35 35,981.35 35,971.10 35,974.80 2,466.3K
15:19 35,975.55 35,977.00 35,971.60 35,974.60 1,640.7K
15:20 35,976.15 35,998.45 35,976.15 35,998.45 3,079.4K
15:21 35,995.75 36,003.40 35,995.75 36,000.30 1,396.9K
15:22 36,001.75 36,002.80 35,996.00 35,997.05 1,491.8K
15:23 35,998.10 36,004.55 35,997.00 36,000.50 1,172.3K
15:24 36,000.60 36,000.60 35,991.90 35,999.30 1,859.9K
15:25 35,997.20 36,004.00 35,995.90 36,003.25 940.6K
15:26 36,001.65 36,002.05 35,994.70 35,999.65 1,041.9K
15:27 36,005.10 36,008.60 36,001.55 36,008.60 1,420.8K
15:28 36,006.70 36,007.85 35,995.75 36,002.55 1,289.2K
15:29 36,003.45 36,005.05 35,992.65 35,992.65 1,977.7K
日付 始値 高値 安値 終値 出来高
2025-09-29 34,994.40 35,265.80 34,952.75 35,069.15 324.9M
2025-09-26 35,272.15 35,285.55 34,775.15 34,830.00 273.1M
2025-09-25 35,528.05 35,736.15 35,217.25 35,255.55 374.7M
2025-09-24 35,822.60 35,844.40 35,482.40 35,506.70 352.3M
2025-09-23 36,107.65 36,142.40 35,761.70 35,826.20 438.3M
2025-09-22 35,804.30 36,182.10 35,789.15 35,992.65 438.6M
2025-09-19 35,596.15 35,814.65 35,583.05 35,745.75 452.7M
2025-09-18 35,657.70 35,657.70 35,280.35 35,442.10 188.1M
2025-09-17 35,620.60 35,648.20 35,457.85 35,568.05 235.0M
2025-09-16 35,218.55 35,474.95 35,159.65 35,441.10 303.6M
2025-09-15 34,976.20 35,201.70 34,973.05 35,129.00 213.0M
2025-09-12 34,918.20 35,021.85 34,830.40 34,940.30 200.3M
2025-09-11 34,595.45 34,992.65 34,525.00 34,826.70 328.2M
2025-09-10 34,401.35 34,598.55 34,384.15 34,522.10 221.5M
2025-09-09 34,369.75 34,402.45 34,201.20 34,249.65 226.1M
2025-09-08 34,429.55 34,552.25 34,272.75 34,290.65 155.6M
2025-09-05 34,357.85 34,441.75 34,104.25 34,297.90 200.8M
2025-09-04 34,788.40 34,803.15 34,246.85 34,284.70 203.0M
2025-09-03 34,571.05 34,715.40 34,562.55 34,626.60 216.4M
2025-09-02 34,287.45 34,720.40 34,248.50 34,490.50 236.0M
2025-09-01 33,785.25 34,200.25 33,727.20 34,155.30 214.3M
2025-08-29 33,689.95 33,862.80 33,481.85 33,638.65 304.7M
2025-08-28 33,994.60 34,006.10 33,616.00 33,682.85 261.6M
2025-08-26 34,395.25 34,471.70 33,909.30 33,955.95 305.3M
2025-08-25 34,576.95 34,611.75 34,441.20 34,494.35 188.3M
2025-08-22 34,687.25 34,729.85 34,477.90 34,507.60 205.6M
2025-08-21 34,906.75 34,987.05 34,658.70 34,681.60 227.4M
2025-08-20 34,766.60 34,939.75 34,766.20 34,847.85 235.3M
2025-08-19 34,561.50 34,789.70 34,499.25 34,768.10 290.5M
2025-08-18 34,812.70 34,822.50 34,364.55 34,483.20 365.2M
2025-08-14 34,780.95 34,804.50 34,419.00 34,469.05 222.0M
2025-08-13 34,872.55 34,944.60 34,636.10 34,739.35 323.8M
2025-08-12 34,661.05 34,881.60 34,635.70 34,741.45 288.9M
2025-08-11 34,426.20 34,640.20 34,329.85 34,610.35 227.4M
2025-08-08 34,635.55 34,714.85 34,340.05 34,391.95 262.1M
2025-08-07 34,504.50 34,660.65 34,114.35 34,613.80 309.3M
2025-08-06 34,932.95 34,947.20 34,617.70 34,683.35 294.7M
2025-08-05 34,957.30 35,062.30 34,739.80 34,914.40 260.8M
2025-08-04 34,932.30 35,025.60 34,685.00 34,923.45 279.1M
2025-08-01 35,183.30 35,283.20 34,826.30 34,889.00 493.5M
2025-07-31 35,062.85 35,321.20 35,010.70 35,116.15 266.4M
2025-07-30 35,541.75 35,619.90 35,333.40 35,422.05 233.3M
2025-07-29 34,940.35 35,447.60 34,901.75 35,410.70 249.9M
2025-07-28 35,244.10 35,515.55 34,986.25 35,021.55 269.8M
2025-07-25 35,967.80 36,009.70 35,214.80 35,250.50 256.5M
2025-07-24 36,319.60 36,359.20 35,950.40 36,048.35 205.6M
2025-07-23 36,276.95 36,340.50 36,171.40 36,302.95 251.0M
2025-07-22 36,296.55 36,338.65 36,090.70 36,198.50 259.7M
2025-07-21 36,210.65 36,282.30 35,966.45 36,248.55 276.4M
2025-07-18 36,502.15 36,590.00 36,144.00 36,231.65 376.0M
2025-07-17 36,426.90 36,537.85 36,330.05 36,438.25 318.8M
2025-07-16 36,297.95 36,388.65 36,199.75 36,350.90 530.2M
2025-07-15 36,237.95 36,431.60 36,180.50 36,308.50 683.2M
2025-07-14 36,159.75 36,289.70 36,035.15 36,201.05 1,250.9M
2025-07-11 36,432.10 36,488.65 36,039.70 36,097.85 681.6M
2025-07-10 36,591.55 36,630.15 36,335.90 36,447.65 535.6M
2025-07-09 36,648.85 36,737.70 36,452.55 36,517.50 624.8M
2025-07-08 36,553.85 36,755.25 36,415.65 36,605.85 937.3M
2025-07-07 36,553.75 36,650.65 36,421.90 36,532.40 1,133.3M
2025-07-04 36,445.35 36,523.90 36,291.95 36,509.60 288.2M
2025-07-03 36,442.25 36,555.25 36,276.00 36,362.80 294.5M
2025-07-02 36,543.30 36,611.00 36,164.45 36,331.25 332.2M
2025-07-01 36,661.55 36,702.65 36,423.60 36,480.10 349.4M
2025-06-30 36,672.15 36,743.55 36,415.95 36,568.65 377.3M
2025-06-27 36,300.70 36,707.65 36,289.60 36,542.60 554.6M
2025-06-26 35,885.60 36,208.90 35,873.60 36,179.10 338.5M
2025-06-25 35,923.15 35,974.40 35,765.35 35,820.55 341.9M
2025-06-24 35,836.70 35,952.80 35,627.45 35,727.05 476.1M
2025-06-23 35,361.00 35,711.00 35,280.10 35,608.95 270.0M
2025-06-20 35,248.55 35,760.40 35,181.10 35,600.20 539.2M
2025-06-19 35,671.40 35,848.35 35,180.65 35,273.85 323.8M
2025-06-18 35,831.25 35,941.95 35,544.15 35,667.55 284.3M
2025-06-17 36,067.20 36,107.75 35,736.00 35,836.00 268.5M
2025-06-16 35,796.75 36,029.20 35,429.65 36,010.45 499.8M
2025-06-13 35,408.00 35,819.00 35,304.95 35,740.55 564.6M
2025-06-12 36,753.15 36,771.35 35,851.95 35,918.35 681.4M
2025-06-11 36,649.95 36,938.90 36,495.40 36,624.70 1,071.0M
2025-06-10 36,536.55 36,582.60 36,329.10 36,515.25 1,048.3M
2025-06-09 36,143.25 36,371.10 36,079.35 36,352.80 677.9M
2025-06-06 35,885.05 35,962.45 35,790.65 35,924.05 449.4M
2025-06-05 35,835.20 36,068.85 35,767.25 35,824.85 496.6M
2025-06-04 35,650.10 35,773.35 35,368.85 35,734.20 560.2M
2025-06-03 36,036.15 36,156.25 35,511.80 35,549.60 527.8M
2025-06-02 35,931.30 36,040.30 35,818.55 35,933.80 880.6M
2025-05-30 36,236.80 36,421.35 35,821.00 35,879.05 1,472.1M
2025-05-29 36,020.45 36,082.35 35,858.00 35,988.70 461.7M
2025-05-28 35,941.45 36,094.10 35,855.55 35,888.55 427.7M
2025-05-27 35,906.70 36,013.60 35,634.00 35,880.90 478.8M
2025-05-26 35,873.40 36,127.65 35,853.00 35,882.60 547.0M
2025-05-23 35,431.25 35,707.40 35,318.90 35,637.90 700.7M
2025-05-22 35,577.95 35,645.30 35,072.70 35,357.10 289.4M
2025-05-21 35,531.00 35,737.45 35,296.30 35,647.10 278.4M
2025-05-20 35,847.95 35,967.60 35,382.20 35,435.15 391.9M
2025-05-19 35,790.30 35,959.80 35,623.55 35,690.85 319.0M
2025-05-16 35,458.60 35,748.40 35,332.10 35,664.80 459.6M
2025-05-15 35,130.80 35,394.90 34,800.50 35,362.55 417.4M
2025-05-14 34,679.00 35,091.35 34,604.45 35,040.75 370.9M
2025-05-13 34,750.85 34,894.55 34,501.95 34,549.25 344.4M
2025-05-12 34,260.05 34,758.45 34,196.15 34,734.30 480.2M
2025-05-09 32,800.50 33,413.05 32,791.85 33,337.55 336.3M
2025-05-08 34,175.60 34,354.85 33,305.55 33,534.75 318.8M
2025-05-07 33,231.70 34,141.55 33,229.35 34,048.05 371.0M
2025-05-06 34,663.65 34,727.00 33,670.15 33,771.10 307.0M
2025-05-05 34,252.50 34,639.40 34,106.60 34,583.60 388.4M
2025-05-02 34,206.05 34,600.65 33,990.60 34,138.75 317.1M
2025-04-30 34,476.80 34,624.15 33,991.00 34,241.60 371.9M
2025-04-29 34,656.90 34,889.55 34,352.25 34,438.75 310.7M
2025-04-28 33,944.70 34,622.95 33,928.40 34,538.85 298.1M
2025-04-25 34,751.15 34,874.05 33,599.60 33,956.50 449.7M
2025-04-24 34,684.05 34,842.65 34,637.95 34,726.75 408.4M
2025-04-23 34,685.45 34,785.10 34,185.80 34,755.05 353.7M
2025-04-22 34,770.05 34,812.90 34,453.65 34,516.35 396.4M
2025-04-21 33,968.50 34,711.35 33,840.10 34,640.75 508.3M
2025-04-17 33,432.60 33,877.30 33,178.95 33,797.50 304.2M
2025-04-16 33,081.05 33,482.30 33,004.25 33,456.90 289.3M
2025-04-15 33,033.25 33,182.40 32,811.40 33,106.55 363.5M
2025-04-11 32,250.00 32,454.60 31,981.20 32,411.10 297.2M
2025-04-09 31,788.90 31,824.15 31,422.65 31,558.95 288.4M
2025-04-08 32,031.15 32,204.20 31,426.45 31,866.75 308.1M
2025-04-07 29,810.90 31,554.75 29,802.20 31,414.55 487.7M
2025-04-04 33,502.20 33,514.45 32,109.70 32,308.90 411.3M
2025-04-03 33,151.90 33,596.60 33,143.05 33,559.80 326.4M
2025-04-02 33,321.80 33,503.90 32,924.55 33,463.70 290.4M
2025-04-01 33,381.20 33,790.35 33,190.60 33,289.15 268.8M
2025-03-28 33,771.45 34,075.00 33,481.45 33,571.60 402.3M
2025-03-27 33,130.75 33,778.90 33,060.10 33,682.95 581.0M
2025-03-26 33,600.05 33,791.55 33,165.30 33,205.40 323.1M
2025-03-25 34,123.80 34,144.35 33,418.95 33,502.40 312.4M
2025-03-24 33,849.25 34,149.10 33,760.20 33,955.00 340.8M
2025-03-21 33,047.00 33,722.95 33,011.05 33,475.05 560.7M
2025-03-20 33,013.15 33,042.95 32,580.35 33,001.05 292.8M
2025-03-19 32,277.45 32,786.25 32,216.10 32,735.05 379.8M
2025-03-18 31,857.85 32,195.30 31,727.10 32,165.50 259.6M
2025-03-17 31,560.60 31,827.35 31,503.60 31,660.15 243.6M
2025-03-13 31,738.80 31,889.50 31,448.10 31,483.00 247.4M
2025-03-12 31,638.10 31,827.45 31,158.35 31,535.30 322.7M
2025-03-11 31,023.90 31,528.90 30,847.80 31,462.65 268.8M
2025-03-10 31,788.45 32,154.15 31,214.00 31,302.20 355.8M
2025-03-07 31,723.35 32,075.60 31,599.00 31,788.45 408.9M
2025-03-06 31,431.80 31,782.55 31,249.90 31,729.85 394.5M
2025-03-05 30,248.35 31,126.35 30,246.75 31,099.45 339.1M
2025-03-04 29,623.30 30,334.25 29,406.60 30,239.15 304.2M
2025-03-03 30,091.90 30,219.80 29,313.20 30,007.05 401.3M
2025-02-28 30,511.50 30,540.40 29,863.25 30,018.15 487.6M
2025-02-27 31,017.20 31,095.85 30,478.05 30,659.25 259.2M
2025-02-25 31,222.80 31,369.85 30,921.90 31,018.30 237.2M
2025-02-24 31,251.95 31,405.80 31,049.05 31,240.80 214.8M
2025-02-21 31,721.65 32,022.70 31,441.50 31,592.00 302.4M
2025-02-20 31,072.75 31,816.95 30,992.05 31,769.65 304.5M
2025-02-19 30,620.20 31,279.50 30,487.35 31,198.50 284.2M
2025-02-18 30,763.25 30,909.20 30,300.50 30,849.05 250.8M
2025-02-17 30,401.35 30,785.05 29,892.35 30,737.55 263.9M
2025-02-14 31,389.10 31,466.40 30,265.55 30,572.30 262.4M
2025-02-13 31,378.00 31,734.15 31,213.55 31,286.80 233.9M
2025-02-12 31,369.45 31,411.90 30,485.80 31,317.30 351.9M
2025-02-11 32,156.65 32,157.75 31,217.70 31,436.75 277.3M
2025-02-10 32,778.45 32,834.25 32,023.25 32,109.90 231.7M
2025-02-07 32,978.75 33,141.05 32,613.90 32,817.30 219.1M
2025-02-06 33,492.40 33,571.90 32,893.05 33,059.75 280.8M
2025-02-05 33,115.15 33,492.40 33,097.70 33,345.45 301.2M
2025-02-04 32,479.85 32,923.00 32,393.20 32,896.70 367.3M
2025-02-03 32,882.05 32,917.60 31,884.15 32,177.40 438.5M
2025-02-01 34,028.05 34,238.10 32,874.75 33,172.60 479.4M
2025-01-31 33,139.20 33,954.05 32,958.80 33,895.60 369.3M
2025-01-30 32,824.35 33,210.80 32,760.30 33,026.05 276.8M
2025-01-29 32,086.35 32,663.00 32,073.70 32,607.85 324.3M
2025-01-28 32,499.10 32,582.90 31,511.70 31,966.10 391.1M
2025-01-27 33,074.60 33,079.10 32,304.40 32,417.55 304.8M
2025-01-24 33,946.90 34,203.95 33,171.80 33,263.55 269.0M
2025-01-23 33,707.30 34,095.25 33,574.70 33,866.60 216.6M
2025-01-22 34,400.50 34,452.50 33,434.25 33,805.20 245.1M
2025-01-21 35,014.85 35,043.40 34,262.30 34,308.50 258.1M
2025-01-20 34,833.45 35,041.40 34,552.90 34,970.55 228.8M
2025-01-17 34,415.75 34,784.40 34,234.45 34,686.10 279.9M
2025-01-16 34,279.40 34,380.45 34,135.75 34,275.10 264.7M
2025-01-15 33,793.80 34,131.85 33,666.15 33,821.20 348.7M
2025-01-14 32,807.50 33,665.85 32,802.80 33,567.75 396.6M
2025-01-13 33,379.60 33,602.75 32,490.85 32,623.10 452.9M
2025-01-10 34,484.10 34,536.90 33,657.10 33,743.00 308.3M
2025-01-09 35,196.00 35,205.30 34,408.75 34,444.95 251.9M
2025-01-08 35,306.20 35,358.45 34,884.50 35,157.40 296.8M
2025-01-07 34,877.60 35,388.20 34,856.05 35,164.75 327.0M
2025-01-06 35,928.15 35,937.65 34,647.60 34,731.15 365.8M
2025-01-03 35,807.45 36,202.05 35,770.55 35,894.05 305.3M
2025-01-02 35,446.75 35,744.90 35,268.20 35,715.90 309.1M
2025-01-01 35,173.35 35,466.60 35,076.55 35,430.45 262.2M