Nifty 100 Equal Weight (NIFTY100EW)

NIFTY100EW
🏛️ インド →
32,662.00
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 33,400.30 33,400.30 33,400.30 33,400.30 0.0K
09:15 33,395.00 33,423.40 33,372.95 33,374.10 0.0K
09:16 33,372.40 33,391.30 33,372.40 33,376.25 0.0K
09:17 33,373.15 33,377.30 33,364.05 33,368.95 0.0K
09:18 33,367.35 33,412.95 33,367.35 33,412.95 0.0K
09:19 33,410.40 33,434.75 33,410.40 33,431.95 0.0K
09:20 33,434.70 33,436.70 33,426.00 33,436.35 0.0K
09:21 33,436.45 33,462.60 33,436.45 33,462.60 0.0K
09:22 33,462.10 33,480.25 33,459.60 33,480.25 0.0K
09:23 33,480.20 33,497.20 33,464.55 33,496.30 0.0K
09:24 33,495.20 33,495.20 33,480.60 33,491.50 0.0K
09:25 33,492.15 33,492.15 33,480.45 33,488.80 0.0K
09:26 33,487.15 33,488.90 33,480.20 33,483.80 0.0K
09:27 33,481.15 33,481.15 33,469.00 33,472.40 0.0K
09:28 33,469.40 33,469.40 33,451.50 33,451.50 0.0K
09:29 33,448.15 33,448.15 33,418.25 33,418.25 0.0K
09:30 33,417.20 33,422.10 33,393.75 33,410.70 0.0K
09:31 33,406.95 33,442.30 33,406.95 33,441.95 0.0K
09:32 33,443.15 33,457.00 33,433.35 33,433.35 0.0K
09:33 33,435.45 33,443.80 33,428.90 33,432.15 0.0K
09:34 33,427.05 33,433.00 33,419.75 33,433.00 0.0K
09:35 33,433.00 33,433.00 33,420.25 33,423.75 0.0K
09:36 33,421.95 33,421.95 33,405.50 33,406.15 0.0K
09:37 33,405.60 33,437.65 33,404.05 33,437.65 0.0K
09:38 33,438.10 33,443.30 33,418.50 33,430.25 0.0K
09:39 33,431.75 33,451.70 33,431.75 33,448.55 0.0K
09:40 33,449.75 33,449.75 33,443.55 33,448.20 0.0K
09:41 33,449.15 33,455.45 33,419.30 33,419.30 0.0K
09:42 33,417.45 33,425.15 33,415.15 33,419.15 0.0K
09:43 33,420.70 33,427.55 33,414.55 33,417.60 0.0K
09:44 33,416.40 33,423.75 33,412.20 33,422.40 0.0K
09:45 33,417.25 33,417.25 33,386.35 33,387.45 0.0K
09:46 33,383.55 33,389.15 33,373.95 33,384.65 0.0K
09:47 33,382.50 33,382.50 33,361.20 33,362.20 0.0K
09:48 33,361.10 33,367.85 33,358.35 33,359.75 0.0K
09:49 33,360.55 33,372.40 33,356.30 33,372.40 0.0K
09:50 33,373.80 33,375.55 33,364.05 33,364.45 0.0K
09:51 33,367.90 33,392.80 33,365.40 33,392.80 0.0K
09:52 33,391.50 33,407.55 33,390.50 33,395.15 0.0K
09:53 33,394.45 33,406.90 33,391.35 33,404.95 0.0K
09:54 33,402.35 33,407.10 33,397.05 33,400.20 0.0K
09:55 33,400.70 33,415.20 33,400.70 33,415.20 0.0K
09:56 33,415.60 33,424.90 33,415.60 33,423.40 0.0K
09:57 33,425.25 33,425.70 33,418.45 33,418.45 0.0K
09:58 33,420.65 33,430.75 33,416.55 33,427.65 0.0K
09:59 33,428.70 33,433.30 33,424.80 33,432.95 0.0K
10:00 33,433.00 33,442.65 33,416.30 33,421.00 0.0K
10:01 33,420.40 33,429.55 33,416.75 33,422.10 0.0K
10:02 33,421.65 33,428.00 33,420.90 33,421.65 0.0K
10:03 33,418.95 33,418.95 33,407.70 33,410.00 0.0K
10:04 33,409.65 33,409.65 33,406.10 33,406.70 0.0K
10:05 33,406.85 33,406.85 33,390.70 33,390.70 0.0K
10:06 33,388.80 33,404.40 33,388.80 33,398.75 0.0K
10:07 33,397.70 33,404.60 33,397.65 33,401.35 0.0K
10:08 33,401.90 33,411.75 33,401.10 33,411.60 0.0K
10:09 33,411.75 33,422.35 33,410.90 33,418.70 0.0K
10:10 33,416.65 33,421.75 33,416.65 33,420.55 0.0K
10:11 33,419.75 33,420.95 33,412.50 33,412.90 0.0K
10:12 33,412.40 33,416.70 33,409.85 33,416.70 0.0K
10:13 33,417.45 33,420.05 33,416.25 33,416.25 0.0K
10:14 33,415.35 33,415.35 33,402.30 33,404.10 0.0K
10:15 33,402.40 33,413.25 33,401.55 33,412.00 0.0K
10:16 33,412.20 33,433.85 33,412.20 33,433.85 0.0K
10:17 33,433.80 33,439.35 33,431.65 33,432.65 0.0K
10:18 33,432.10 33,432.10 33,425.15 33,427.60 0.0K
10:19 33,427.90 33,430.85 33,424.30 33,424.30 0.0K
10:20 33,427.10 33,441.00 33,427.10 33,438.30 0.0K
10:21 33,437.10 33,441.55 33,434.15 33,440.10 0.0K
10:22 33,439.25 33,439.25 33,416.90 33,417.65 0.0K
10:23 33,417.90 33,419.75 33,410.05 33,419.65 0.0K
10:24 33,419.55 33,428.35 33,418.90 33,425.15 0.0K
10:25 33,424.60 33,427.10 33,417.00 33,419.95 0.0K
10:26 33,419.00 33,419.80 33,415.30 33,419.40 0.0K
10:27 33,418.15 33,425.70 33,418.05 33,423.35 0.0K
10:28 33,422.50 33,429.95 33,420.25 33,426.50 0.0K
10:29 33,427.00 33,427.95 33,418.80 33,422.50 0.0K
10:30 33,422.85 33,427.05 33,421.25 33,426.15 0.0K
10:31 33,424.95 33,447.80 33,424.95 33,441.30 0.0K
10:32 33,439.50 33,439.50 33,428.65 33,429.20 0.0K
10:33 33,428.25 33,430.20 33,422.40 33,426.10 0.0K
10:34 33,426.90 33,434.75 33,423.00 33,423.85 0.0K
10:35 33,422.15 33,422.15 33,406.90 33,410.40 0.0K
10:36 33,409.05 33,409.05 33,381.05 33,381.05 0.0K
10:37 33,378.75 33,382.70 33,370.90 33,382.70 0.0K
10:38 33,381.40 33,388.65 33,379.65 33,382.60 0.0K
10:39 33,380.15 33,383.05 33,377.10 33,383.05 0.0K
10:40 33,383.65 33,387.30 33,380.60 33,387.30 0.0K
10:41 33,380.70 33,382.05 33,366.35 33,366.35 0.0K
10:42 33,367.10 33,373.30 33,363.25 33,373.30 0.0K
10:43 33,370.95 33,378.30 33,367.25 33,370.00 0.0K
10:44 33,367.25 33,367.75 33,361.80 33,362.45 0.0K
10:45 33,359.40 33,359.40 33,351.20 33,356.55 0.0K
10:46 33,355.15 33,355.80 33,352.45 33,353.90 0.0K
10:47 33,352.10 33,370.25 33,352.10 33,367.20 0.0K
10:48 33,366.35 33,366.35 33,359.55 33,363.65 0.0K
10:49 33,363.60 33,367.00 33,362.20 33,367.00 0.0K
10:50 33,367.05 33,371.45 33,366.50 33,371.45 0.0K
10:51 33,370.95 33,375.65 33,364.80 33,375.65 0.0K
10:52 33,376.15 33,385.15 33,370.90 33,380.15 0.0K
10:53 33,379.70 33,381.85 33,377.05 33,381.80 0.0K
10:54 33,382.35 33,385.85 33,377.35 33,384.90 0.0K
10:55 33,387.15 33,388.10 33,382.45 33,382.65 0.0K
10:56 33,383.10 33,383.10 33,369.60 33,369.60 0.0K
10:57 33,370.20 33,376.60 33,369.55 33,374.05 0.0K
10:58 33,375.25 33,378.10 33,375.25 33,378.00 0.0K
10:59 33,377.55 33,379.45 33,372.55 33,374.55 0.0K
11:00 33,374.85 33,388.10 33,373.85 33,379.80 0.0K
11:01 33,378.80 33,378.80 33,370.90 33,372.90 0.0K
11:02 33,371.50 33,371.60 33,369.40 33,370.25 0.0K
11:03 33,370.70 33,372.25 33,368.25 33,371.80 0.0K
11:04 33,371.45 33,374.10 33,370.35 33,371.55 0.0K
11:05 33,370.35 33,385.40 33,370.30 33,385.40 0.0K
11:06 33,385.00 33,393.40 33,385.00 33,390.55 0.0K
11:07 33,388.50 33,388.50 33,380.20 33,381.20 0.0K
11:08 33,381.35 33,382.90 33,376.85 33,378.65 0.0K
11:09 33,380.30 33,382.45 33,378.50 33,382.45 0.0K
11:10 33,382.05 33,385.10 33,381.70 33,384.20 0.0K
11:11 33,384.85 33,398.55 33,384.25 33,398.55 0.0K
11:12 33,398.90 33,400.75 33,396.10 33,397.90 0.0K
11:13 33,397.60 33,400.70 33,394.00 33,395.05 0.0K
11:14 33,397.10 33,400.20 33,391.10 33,392.60 0.0K
11:15 33,391.50 33,395.75 33,390.25 33,393.80 0.0K
11:16 33,393.10 33,393.10 33,388.80 33,390.70 0.0K
11:17 33,390.40 33,393.95 33,389.45 33,391.75 0.0K
11:18 33,391.55 33,392.15 33,385.65 33,386.25 0.0K
11:19 33,388.00 33,388.65 33,384.45 33,385.00 0.0K
11:20 33,385.45 33,392.40 33,385.45 33,392.20 0.0K
11:21 33,391.85 33,410.00 33,391.20 33,410.00 0.0K
11:22 33,410.85 33,413.80 33,407.50 33,411.05 0.0K
11:23 33,410.00 33,410.00 33,394.75 33,394.75 0.0K
11:24 33,395.00 33,398.70 33,393.95 33,398.45 0.0K
11:25 33,399.00 33,399.30 33,390.75 33,393.75 0.0K
11:26 33,394.65 33,394.65 33,383.30 33,384.25 0.0K
11:27 33,384.10 33,384.10 33,370.85 33,370.85 0.0K
11:28 33,370.50 33,377.60 33,364.50 33,377.60 0.0K
11:29 33,380.20 33,396.85 33,379.00 33,393.30 0.0K
11:30 33,394.25 33,394.25 33,378.90 33,378.90 0.0K
11:31 33,377.20 33,381.15 33,375.65 33,378.60 0.0K
11:32 33,376.75 33,376.75 33,368.90 33,369.55 0.0K
11:33 33,369.50 33,369.50 33,363.65 33,364.95 0.0K
11:34 33,366.35 33,366.35 33,359.60 33,360.55 0.0K
11:35 33,360.40 33,365.50 33,359.50 33,359.50 0.0K
11:36 33,357.75 33,360.35 33,357.55 33,359.25 0.0K
11:37 33,359.60 33,362.90 33,359.45 33,360.70 0.0K
11:38 33,359.85 33,361.05 33,356.55 33,357.10 0.0K
11:39 33,358.00 33,358.00 33,353.85 33,354.25 0.0K
11:40 33,354.60 33,355.10 33,352.80 33,352.80 0.0K
11:41 33,352.65 33,352.65 33,336.35 33,336.35 0.0K
11:42 33,336.95 33,337.00 33,326.65 33,326.65 0.0K
11:43 33,324.35 33,328.00 33,322.05 33,327.90 0.0K
11:44 33,327.95 33,329.25 33,326.25 33,326.50 0.0K
11:45 33,326.20 33,328.95 33,323.95 33,325.90 0.0K
11:46 33,326.35 33,327.70 33,316.30 33,317.15 0.0K
11:47 33,317.25 33,318.95 33,315.05 33,318.95 0.0K
11:48 33,319.40 33,331.85 33,319.40 33,331.85 0.0K
11:49 33,331.90 33,334.00 33,328.10 33,328.25 0.0K
11:50 33,328.20 33,328.20 33,320.45 33,320.45 0.0K
11:51 33,314.00 33,314.00 33,304.90 33,305.45 0.0K
11:52 33,305.05 33,307.85 33,300.55 33,307.85 0.0K
11:53 33,308.75 33,312.40 33,305.60 33,312.40 0.0K
11:54 33,311.45 33,312.20 33,309.30 33,312.20 0.0K
11:55 33,312.00 33,323.45 33,312.00 33,323.45 0.0K
11:56 33,323.20 33,330.15 33,321.05 33,321.05 0.0K
11:57 33,321.30 33,321.55 33,317.35 33,320.20 0.0K
11:58 33,322.30 33,322.95 33,311.65 33,312.30 0.0K
11:59 33,311.40 33,314.80 33,309.05 33,309.75 0.0K
12:00 33,311.80 33,311.80 33,300.70 33,303.95 0.0K
12:01 33,305.55 33,305.85 33,301.35 33,302.00 0.0K
12:02 33,302.90 33,302.90 33,298.65 33,300.00 0.0K
12:03 33,299.40 33,299.40 33,284.20 33,284.20 0.0K
12:04 33,285.90 33,292.30 33,284.30 33,292.30 0.0K
12:05 33,292.30 33,294.20 33,289.45 33,289.75 0.0K
12:06 33,289.00 33,289.00 33,282.45 33,284.45 0.0K
12:07 33,282.40 33,283.05 33,274.90 33,275.25 0.0K
12:08 33,274.85 33,274.85 33,272.80 33,274.20 0.0K
12:09 33,273.35 33,279.35 33,271.70 33,275.05 0.0K
12:10 33,274.95 33,279.45 33,273.15 33,279.40 0.0K
12:11 33,280.10 33,293.60 33,278.75 33,292.20 0.0K
12:12 33,292.55 33,296.40 33,290.05 33,296.40 0.0K
12:13 33,296.25 33,297.55 33,285.20 33,287.10 0.0K
12:14 33,287.80 33,289.95 33,286.80 33,289.95 0.0K
12:15 33,289.65 33,289.85 33,286.20 33,288.05 0.0K
12:16 33,287.80 33,297.30 33,287.10 33,296.40 0.0K
12:17 33,296.80 33,301.40 33,290.50 33,301.40 0.0K
12:18 33,301.25 33,304.65 33,300.70 33,303.50 0.0K
12:19 33,303.60 33,312.00 33,303.60 33,312.00 0.0K
12:20 33,311.50 33,311.50 33,305.20 33,305.20 0.0K
12:21 33,305.20 33,309.70 33,305.20 33,308.70 0.0K
12:22 33,308.80 33,320.05 33,308.80 33,315.25 0.0K
12:23 33,314.35 33,315.75 33,311.80 33,311.80 0.0K
12:24 33,311.20 33,312.60 33,294.80 33,296.40 0.0K
12:25 33,296.60 33,301.65 33,295.65 33,301.40 0.0K
12:26 33,302.60 33,304.10 33,299.35 33,299.35 0.0K
12:27 33,296.95 33,301.35 33,295.30 33,301.35 0.0K
12:28 33,303.50 33,306.25 33,303.05 33,306.25 0.0K
12:29 33,306.60 33,307.80 33,301.00 33,302.00 0.0K
12:30 33,300.95 33,300.95 33,294.60 33,299.35 0.0K
12:31 33,298.15 33,300.20 33,296.90 33,298.30 0.0K
12:32 33,299.35 33,302.10 33,296.95 33,298.70 0.0K
12:33 33,297.85 33,301.10 33,296.55 33,296.95 0.0K
12:34 33,296.25 33,297.60 33,295.15 33,296.40 0.0K
12:35 33,295.15 33,303.10 33,295.15 33,302.55 0.0K
12:36 33,302.85 33,307.75 33,302.50 33,307.30 0.0K
12:37 33,306.50 33,313.55 33,306.50 33,313.55 0.0K
12:38 33,313.00 33,313.35 33,310.15 33,311.55 0.0K
12:39 33,311.85 33,315.15 33,310.30 33,315.15 0.0K
12:40 33,313.80 33,315.95 33,313.10 33,315.95 0.0K
12:41 33,316.10 33,317.60 33,311.00 33,311.95 0.0K
12:42 33,310.35 33,311.10 33,298.85 33,298.85 0.0K
12:43 33,296.75 33,298.90 33,282.60 33,282.60 0.0K
12:44 33,277.50 33,280.90 33,273.90 33,279.50 0.0K
12:45 33,281.20 33,284.00 33,280.50 33,282.85 0.0K
12:46 33,281.75 33,285.75 33,279.15 33,285.75 0.0K
12:47 33,285.80 33,287.95 33,284.40 33,285.05 0.0K
12:48 33,284.70 33,284.95 33,276.35 33,278.90 0.0K
12:49 33,279.50 33,281.25 33,276.20 33,281.10 0.0K
12:50 33,282.10 33,283.25 33,280.70 33,282.20 0.0K
12:51 33,281.30 33,285.05 33,280.90 33,284.95 0.0K
12:52 33,284.75 33,287.50 33,284.35 33,287.35 0.0K
12:53 33,287.45 33,293.95 33,285.55 33,293.15 0.0K
12:54 33,293.80 33,293.80 33,289.70 33,290.15 0.0K
12:55 33,292.15 33,293.05 33,284.25 33,284.25 0.0K
12:56 33,284.25 33,285.75 33,281.60 33,283.10 0.0K
12:57 33,283.00 33,294.15 33,283.00 33,294.15 0.0K
12:58 33,295.05 33,295.25 33,292.70 33,292.90 0.0K
12:59 33,291.70 33,295.15 33,290.45 33,295.15 0.0K
13:00 33,297.00 33,298.25 33,294.90 33,294.90 0.0K
13:01 33,295.80 33,295.80 33,287.30 33,287.70 0.0K
13:02 33,287.10 33,299.45 33,287.05 33,299.45 0.0K
13:03 33,300.20 33,302.65 33,295.95 33,302.50 0.0K
13:04 33,302.00 33,302.00 33,298.95 33,299.20 0.0K
13:05 33,301.35 33,311.20 33,300.95 33,310.20 0.0K
13:06 33,310.05 33,311.60 33,308.20 33,311.10 0.0K
13:07 33,311.55 33,315.35 33,307.75 33,308.10 0.0K
13:08 33,308.20 33,312.80 33,308.20 33,312.70 0.0K
13:09 33,313.65 33,315.75 33,313.25 33,314.50 0.0K
13:10 33,313.95 33,317.40 33,313.95 33,314.60 0.0K
13:11 33,314.55 33,314.55 33,302.75 33,303.50 0.0K
13:12 33,303.60 33,307.05 33,303.60 33,305.90 0.0K
13:13 33,305.65 33,308.85 33,304.65 33,305.15 0.0K
13:14 33,304.05 33,304.05 33,295.95 33,295.95 0.0K
13:15 33,297.30 33,298.90 33,289.45 33,289.45 0.0K
13:16 33,289.05 33,291.45 33,285.10 33,285.10 0.0K
13:17 33,285.50 33,287.70 33,283.00 33,283.00 0.0K
13:18 33,283.95 33,288.85 33,280.15 33,288.85 0.0K
13:19 33,289.35 33,304.00 33,289.35 33,303.60 0.0K
13:20 33,303.30 33,304.25 33,290.75 33,294.40 0.0K
13:21 33,295.05 33,295.05 33,277.45 33,279.60 0.0K
13:22 33,280.10 33,280.40 33,273.25 33,275.95 0.0K
13:23 33,275.65 33,277.20 33,273.95 33,273.95 0.0K
13:24 33,274.25 33,276.70 33,271.85 33,276.45 0.0K
13:25 33,277.80 33,277.80 33,268.30 33,270.95 0.0K
13:26 33,271.35 33,273.20 33,270.45 33,272.10 0.0K
13:27 33,272.70 33,277.55 33,272.70 33,277.25 0.0K
13:28 33,278.50 33,280.45 33,276.35 33,279.00 0.0K
13:29 33,279.90 33,283.15 33,278.00 33,281.45 0.0K
13:30 33,284.40 33,285.85 33,282.65 33,284.15 0.0K
13:31 33,282.90 33,284.40 33,280.90 33,284.15 0.0K
13:32 33,284.95 33,287.85 33,283.15 33,287.75 0.0K
13:33 33,289.35 33,294.30 33,287.65 33,294.30 0.0K
13:34 33,293.60 33,295.35 33,284.80 33,287.90 0.0K
13:35 33,286.75 33,286.75 33,277.45 33,282.05 0.0K
13:36 33,281.75 33,284.50 33,279.25 33,284.10 0.0K
13:37 33,285.30 33,285.45 33,281.60 33,283.25 0.0K
13:38 33,282.55 33,287.10 33,282.55 33,284.70 0.0K
13:39 33,285.60 33,290.45 33,285.60 33,289.95 0.0K
13:40 33,290.45 33,296.25 33,289.35 33,296.25 0.0K
13:41 33,296.15 33,297.60 33,292.90 33,295.65 0.0K
13:42 33,295.90 33,300.50 33,295.30 33,300.50 0.0K
13:43 33,302.90 33,308.00 33,302.90 33,305.55 0.0K
13:44 33,307.35 33,314.40 33,306.25 33,313.35 0.0K
13:45 33,315.70 33,321.20 33,315.70 33,318.75 0.0K
13:46 33,320.20 33,331.05 33,320.20 33,329.65 0.0K
13:47 33,330.50 33,333.00 33,327.40 33,327.95 0.0K
13:48 33,329.05 33,329.10 33,326.60 33,327.30 0.0K
13:49 33,327.20 33,331.00 33,327.20 33,328.10 0.0K
13:50 33,330.40 33,332.75 33,329.15 33,331.20 0.0K
13:51 33,332.95 33,335.70 33,327.50 33,329.50 0.0K
13:52 33,329.05 33,329.55 33,315.60 33,315.60 0.0K
13:53 33,315.85 33,320.05 33,315.85 33,317.45 0.0K
13:54 33,318.20 33,319.35 33,311.15 33,316.85 0.0K
13:55 33,314.15 33,319.40 33,314.15 33,319.40 0.0K
13:56 33,316.95 33,317.60 33,311.30 33,311.75 0.0K
13:57 33,311.35 33,311.35 33,302.00 33,303.10 0.0K
13:58 33,302.40 33,307.70 33,300.25 33,305.55 0.0K
13:59 33,305.20 33,310.95 33,303.95 33,310.95 0.0K
14:00 33,309.00 33,316.25 33,304.90 33,304.90 0.0K
14:01 33,305.95 33,305.95 33,299.60 33,301.15 0.0K
14:02 33,298.80 33,299.30 33,291.90 33,291.90 0.0K
14:03 33,291.30 33,292.80 33,290.30 33,291.50 0.0K
14:04 33,291.65 33,292.65 33,285.90 33,289.35 0.0K
14:05 33,289.00 33,298.30 33,289.00 33,298.30 0.0K
14:06 33,297.60 33,300.80 33,290.30 33,291.15 0.0K
14:07 33,290.25 33,294.25 33,288.50 33,289.75 0.0K
14:08 33,287.05 33,288.90 33,285.70 33,286.30 0.0K
14:09 33,286.55 33,286.55 33,275.65 33,277.65 0.0K
14:10 33,277.25 33,280.65 33,277.25 33,280.65 0.0K
14:11 33,278.25 33,278.25 33,258.80 33,260.00 0.0K
14:12 33,258.35 33,260.00 33,254.30 33,259.35 0.0K
14:13 33,258.85 33,262.30 33,258.10 33,260.90 0.0K
14:14 33,262.40 33,267.85 33,261.45 33,267.85 0.0K
14:15 33,271.25 33,280.90 33,270.20 33,280.90 0.0K
14:16 33,279.00 33,279.00 33,272.55 33,276.25 0.0K
14:17 33,275.40 33,277.00 33,268.60 33,269.60 0.0K
14:18 33,270.45 33,271.05 33,267.50 33,271.05 0.0K
14:19 33,272.15 33,273.85 33,269.70 33,272.60 0.0K
14:20 33,271.45 33,271.45 33,263.50 33,265.35 0.0K
14:21 33,262.35 33,262.35 33,258.00 33,259.75 0.0K
14:22 33,260.40 33,267.75 33,258.40 33,267.75 0.0K
14:23 33,267.35 33,271.35 33,265.60 33,265.60 0.0K
14:24 33,264.55 33,264.55 33,252.95 33,252.95 0.0K
14:25 33,252.45 33,252.45 33,245.70 33,248.20 0.0K
14:26 33,251.00 33,280.30 33,250.80 33,280.30 0.0K
14:27 33,281.25 33,286.45 33,278.25 33,283.75 0.0K
14:28 33,282.50 33,282.50 33,260.30 33,260.30 0.0K
14:29 33,259.85 33,261.30 33,256.10 33,257.45 0.0K
14:30 33,257.80 33,258.95 33,252.70 33,256.15 0.0K
14:31 33,256.85 33,258.30 33,254.65 33,255.40 0.0K
14:32 33,254.85 33,256.10 33,253.45 33,255.35 0.0K
14:33 33,253.90 33,254.55 33,248.10 33,248.10 0.0K
14:34 33,247.70 33,250.60 33,246.75 33,246.80 0.0K
14:35 33,247.95 33,247.95 33,232.10 33,232.10 0.0K
14:36 33,231.70 33,235.90 33,228.00 33,228.80 0.0K
14:37 33,227.25 33,233.95 33,226.50 33,233.40 0.0K
14:38 33,233.55 33,258.65 33,233.55 33,258.65 0.0K
14:39 33,259.25 33,262.10 33,255.85 33,257.00 0.0K
14:40 33,257.30 33,257.30 33,236.25 33,237.65 0.0K
14:41 33,234.05 33,242.50 33,232.70 33,241.35 0.0K
14:42 33,240.80 33,240.80 33,232.15 33,232.40 0.0K
14:43 33,232.70 33,233.30 33,227.80 33,227.80 0.0K
14:44 33,228.15 33,228.15 33,221.20 33,225.15 0.0K
14:45 33,225.45 33,225.75 33,222.10 33,224.55 0.0K
14:46 33,224.55 33,232.45 33,224.55 33,226.15 0.0K
14:47 33,224.55 33,231.55 33,223.20 33,230.80 0.0K
14:48 33,229.85 33,234.00 33,228.75 33,228.75 0.0K
14:49 33,229.40 33,232.85 33,229.40 33,230.05 0.0K
14:50 33,232.90 33,232.90 33,225.60 33,226.15 0.0K
14:51 33,224.40 33,224.40 33,201.45 33,203.25 0.0K
14:52 33,202.60 33,219.90 33,202.60 33,219.90 0.0K
14:53 33,218.45 33,225.45 33,217.50 33,217.75 0.0K
14:54 33,218.50 33,227.60 33,218.50 33,226.75 0.0K
14:55 33,228.20 33,230.60 33,224.30 33,225.40 0.0K
14:56 33,225.90 33,231.90 33,225.90 33,229.25 0.0K
14:57 33,227.95 33,227.95 33,208.55 33,208.55 0.0K
14:58 33,207.55 33,223.45 33,207.55 33,222.40 0.0K
14:59 33,222.85 33,227.05 33,212.85 33,214.10 0.0K
15:00 33,218.70 33,221.35 33,201.70 33,206.60 0.0K
15:01 33,205.55 33,206.00 33,197.20 33,197.20 0.0K
15:02 33,193.90 33,193.90 33,168.15 33,175.10 0.0K
15:03 33,173.70 33,173.70 33,160.30 33,161.00 0.0K
15:04 33,161.35 33,161.35 33,150.35 33,151.60 0.0K
15:05 33,153.85 33,154.35 33,137.65 33,138.65 0.0K
15:06 33,138.25 33,143.55 33,136.55 33,140.10 0.0K
15:07 33,137.20 33,139.60 33,124.20 33,127.50 0.0K
15:08 33,126.95 33,138.55 33,126.60 33,132.25 0.0K
15:09 33,130.95 33,130.95 33,123.65 33,126.80 0.0K
15:10 33,124.05 33,130.50 33,124.05 33,128.20 0.0K
15:11 33,126.80 33,142.40 33,126.55 33,135.50 0.0K
15:12 33,132.45 33,140.80 33,131.10 33,140.80 0.0K
15:13 33,142.10 33,142.20 33,118.85 33,119.20 0.0K
15:14 33,123.30 33,128.20 33,119.35 33,120.95 0.0K
15:15 33,118.95 33,124.75 33,116.95 33,120.35 0.0K
15:16 33,120.55 33,132.05 33,120.55 33,132.05 0.0K
15:17 33,134.60 33,135.75 33,127.90 33,129.40 0.0K
15:18 33,131.15 33,145.65 33,128.05 33,143.95 0.0K
15:19 33,146.90 33,149.85 33,143.65 33,143.85 0.0K
15:20 33,143.20 33,149.00 33,139.35 33,139.35 0.0K
15:21 33,140.00 33,140.25 33,137.15 33,137.15 0.0K
15:22 33,139.55 33,139.55 33,126.35 33,126.55 0.0K
15:23 33,128.35 33,132.40 33,125.45 33,130.65 0.0K
15:24 33,130.70 33,133.30 33,128.25 33,130.10 0.0K
15:25 33,129.75 33,133.15 33,129.75 33,131.95 0.0K
15:26 33,131.15 33,134.55 33,131.05 33,133.15 0.0K
15:27 33,132.10 33,143.95 33,132.10 33,141.05 0.0K
15:28 33,141.70 33,148.55 33,140.45 33,148.55 0.0K
15:29 33,146.20 33,153.85 33,138.45 33,138.45 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 33,082.25 33,127.35 32,635.45 32,662.00 354,069.3M
2025-09-25 33,400.30 33,498.70 33,116.25 33,138.45 0.0M
2025-09-24 33,681.00 33,709.10 33,394.15 33,410.95 0.0M
2025-09-23 33,884.45 33,917.15 33,599.50 33,695.20 0.0M
2025-09-22 33,754.10 33,980.15 33,719.60 33,786.90 356,179.9M
2025-09-19 33,767.95 33,832.60 33,681.45 33,768.55 472,855.4M
2025-09-18 33,647.10 33,682.55 33,530.85 33,659.85 0.0M
2025-09-17 33,551.45 33,593.55 33,480.00 33,559.00 287,052.7M
2025-09-16 33,318.55 33,487.35 33,266.55 33,461.65 264,387.9M
2025-09-15 33,229.00 33,299.15 33,181.60 33,248.80 205,510.3M
2025-09-12 33,186.60 33,223.60 33,141.45 33,192.35 253,353.1M
2025-09-11 33,059.25 33,140.45 33,020.65 33,095.80 279,432.5M
2025-09-10 33,009.55 33,122.00 32,967.40 33,035.55 265,628.1M
2025-09-09 32,874.15 32,922.25 32,784.55 32,889.35 253,918.3M
2025-09-08 32,781.50 32,949.40 32,726.45 32,794.30 233,847.8M
2025-09-05 32,773.40 32,840.45 32,525.40 32,689.10 218,781.6M
2025-09-04 33,230.30 33,230.35 32,643.70 32,681.20 357,418.0M
2025-09-03 32,643.45 32,806.50 32,617.85 32,790.15 282,984.7M
2025-09-02 32,526.05 32,721.85 32,414.65 32,580.00 258,410.8M
2025-09-01 32,099.55 32,480.90 32,098.40 32,471.50 242,816.9M
2025-08-29 32,108.45 32,237.65 31,947.15 32,034.85 303,822.0M
2025-08-28 32,454.95 32,454.95 32,067.95 32,100.05 427,328.0M
2025-08-26 32,735.30 32,767.45 32,371.75 32,408.00 410,055.2M
2025-08-25 32,798.05 32,864.45 32,722.20 32,797.65 243,810.3M
2025-08-22 32,943.95 32,992.85 32,660.75 32,677.70 237,173.0M
2025-08-21 33,089.20 33,090.45 32,919.75 32,940.45 262,286.1M
2025-08-20 32,897.10 33,046.15 32,852.40 33,003.65 298,115.5M
2025-08-19 32,725.20 32,916.10 32,603.00 32,899.10 284,636.8M
2025-08-18 32,651.25 32,870.55 32,622.30 32,679.75 429,793.0M
2025-08-14 32,295.30 32,328.75 32,166.85 32,208.25 300,608.8M
2025-08-13 32,143.00 32,300.65 32,143.00 32,248.25 259,931.8M
2025-08-12 32,094.75 32,243.00 32,025.65 32,046.05 269,302.5M
2025-08-11 31,770.80 32,104.15 31,695.20 32,084.45 250,066.2M
2025-08-08 32,079.70 32,134.25 31,706.70 31,741.10 427,861.0M
2025-08-07 31,856.40 32,126.70 31,666.75 32,072.10 302,027.9M
2025-08-06 32,267.10 32,272.40 31,946.75 32,008.70 265,633.0M
2025-08-05 32,322.65 32,332.25 32,111.30 32,236.45 291,068.3M
2025-08-04 31,966.70 32,301.90 31,885.40 32,284.20 255,930.1M
2025-08-01 32,313.75 32,332.05 31,881.40 31,932.80 294,504.0M
2025-07-31 32,128.00 32,513.95 32,126.15 32,313.40 370,504.3M
2025-07-30 32,526.75 32,538.80 32,380.10 32,461.85 303,616.6M
2025-07-29 32,166.70 32,511.70 32,128.20 32,477.30 299,623.4M
2025-07-28 32,355.80 32,561.30 32,181.25 32,221.05 283,134.8M
2025-07-25 32,768.65 32,770.05 32,361.10 32,408.75 276,153.5M
2025-07-24 32,986.90 33,013.75 32,742.20 32,839.45 278,660.8M
2025-07-23 32,915.20 32,970.80 32,793.80 32,957.35 261,216.5M
2025-07-22 33,053.45 33,065.30 32,814.05 32,842.90 296,339.0M
2025-07-21 32,839.00 32,976.25 32,684.10 32,947.05 290,395.4M
2025-07-18 33,056.40 33,071.85 32,767.70 32,831.65 306,202.6M
2025-07-17 33,113.80 33,136.60 32,998.35 33,018.90 306,816.8M
2025-07-16 33,045.65 33,108.55 32,943.20 33,068.95 285,871.7M
2025-07-15 32,918.10 33,075.20 32,862.60 33,045.55 293,743.5M
2025-07-14 32,808.20 32,902.60 32,714.05 32,857.05 298,201.9M
2025-07-11 33,001.40 33,072.65 32,757.95 32,797.00 317,171.3M
2025-07-10 33,180.80 33,201.15 33,003.00 33,045.30 258,817.2M
2025-07-09 33,167.65 33,239.85 33,077.15 33,139.45 277,261.0M
2025-07-08 33,177.85 33,240.80 33,021.70 33,165.65 270,915.8M
2025-07-07 33,157.70 33,229.65 33,083.20 33,165.95 224,353.2M
2025-07-04 33,139.80 33,178.55 33,001.00 33,141.95 211,977.9M
2025-07-03 33,238.65 33,292.50 33,073.00 33,091.90 313,270.7M
2025-07-02 33,308.35 33,357.25 33,065.90 33,188.60 324,891.8M
2025-07-01 33,367.25 33,388.60 33,191.70 33,277.60 302,007.1M
2025-06-30 33,332.95 33,354.85 33,199.55 33,287.25 308,114.8M
2025-06-27 33,181.60 33,291.65 33,150.65 33,250.55 572,868.2M
2025-06-26 32,839.45 33,113.05 32,777.60 33,094.35 440,378.9M
2025-06-25 32,713.15 32,791.60 32,689.20 32,770.65 280,255.5M
2025-06-24 32,656.60 32,818.55 32,520.40 32,569.10 402,742.6M
2025-06-23 32,149.30 32,438.45 32,083.10 32,340.60 234,531.0M
2025-06-20 31,995.75 32,425.90 31,976.60 32,379.75 548,097.7M
2025-06-19 32,221.25 32,308.80 31,910.30 31,980.95 275,264.1M
2025-06-18 32,282.35 32,460.15 32,150.35 32,230.55 270,821.9M
2025-06-17 32,551.20 32,565.85 32,274.95 32,303.65 267,936.0M
2025-06-16 32,251.05 32,549.15 32,054.95 32,520.40 279,540.1M
2025-06-13 31,869.05 32,297.35 31,867.95 32,253.70 316,169.8M
2025-06-12 32,998.70 32,999.35 32,409.15 32,466.25 363,330.8M
2025-06-11 33,013.05 33,070.90 32,842.25 32,942.25 340,430.9M
2025-06-10 33,054.70 33,058.45 32,870.80 32,975.15 350,101.6M
2025-06-09 32,796.70 32,928.60 32,739.20 32,920.30 306,717.3M
2025-06-06 32,276.55 32,631.85 32,192.90 32,620.10 361,549.0M
2025-06-05 32,197.20 32,365.10 32,116.80 32,221.45 328,046.9M
2025-06-04 32,009.60 32,121.35 31,887.95 32,096.60 265,235.0M
2025-06-03 32,273.45 32,334.05 31,950.85 31,975.60 357,589.5M
2025-06-02 32,101.90 32,220.95 32,021.70 32,185.10 309,006.6M
2025-05-30 32,288.95 32,383.00 32,076.50 32,126.35 528,989.6M
2025-05-29 32,311.50 32,347.85 32,170.85 32,293.80 337,768.1M
2025-05-28 32,360.80 32,379.55 32,163.95 32,196.60 409,241.1M
2025-05-27 32,413.20 32,436.55 32,140.95 32,292.40 477,094.2M
2025-05-26 32,341.10 32,500.05 32,333.30 32,399.15 227,133.8M
2025-05-23 32,024.55 32,284.45 31,973.55 32,238.10 219,626.8M
2025-05-22 32,078.15 32,080.75 31,777.80 31,965.75 347,462.7M
2025-05-21 31,942.45 32,224.95 31,848.20 32,153.05 257,048.6M
2025-05-20 32,494.25 32,497.15 31,854.85 31,887.95 363,473.6M
2025-05-19 32,364.75 32,487.05 32,287.95 32,360.10 276,803.6M
2025-05-16 32,132.90 32,338.30 32,038.15 32,306.10 483,757.5M
2025-05-15 31,689.05 32,115.60 31,531.40 32,087.00 506,401.8M
2025-05-14 31,480.20 31,693.85 31,408.50 31,628.55 312,573.7M
2025-05-13 31,559.80 31,669.65 31,356.65 31,419.70 391,653.7M
2025-05-12 31,119.05 31,598.25 31,064.30 31,573.90 369,998.8M
2025-05-09 29,999.85 30,464.55 29,997.70 30,411.90 349,498.1M
2025-05-08 31,067.20 31,121.80 30,398.20 30,574.40 429,697.3M
2025-05-07 30,537.05 31,077.15 30,534.70 31,034.80 347,794.8M
2025-05-06 31,458.65 31,488.40 30,862.50 30,933.80 316,816.4M
2025-05-05 31,149.55 31,445.60 31,144.60 31,411.80 352,759.2M
2025-05-02 31,075.75 31,413.95 30,899.15 31,038.75 386,787.0M
2025-04-30 31,241.30 31,326.45 30,986.55 31,123.15 462,606.4M
2025-04-29 31,415.20 31,517.50 31,200.10 31,234.65 336,224.6M
2025-04-28 30,916.25 31,331.35 30,914.80 31,293.10 312,252.7M
2025-04-25 31,668.15 31,761.40 30,739.40 30,988.50 404,383.7M
2025-04-24 31,643.00 31,735.45 31,506.65 31,589.55 406,721.3M
2025-04-23 31,531.20 31,637.00 31,189.85 31,624.35 410,212.0M
2025-04-22 31,412.15 31,477.05 31,205.95 31,347.65 408,897.2M
2025-04-21 31,011.50 31,370.95 30,869.10 31,329.15 378,202.2M
2025-04-17 30,501.35 30,905.65 30,347.95 30,858.60 428,220.1M
2025-04-16 30,334.15 30,563.25 30,249.45 30,546.15 335,752.7M
2025-04-15 30,169.40 30,365.75 29,941.05 30,333.55 400,097.0M
2025-04-11 29,607.45 29,665.10 29,400.35 29,552.35 397,116.9M
2025-04-09 29,141.95 29,192.80 28,896.40 29,068.55 361,681.5M
2025-04-08 29,119.60 29,329.35 28,798.70 29,205.60 419,851.0M
2025-04-07 27,730.70 28,748.75 27,727.10 28,632.60 540,945.8M
2025-04-04 30,227.50 30,270.90 29,465.35 29,573.75 424,246.4M
2025-04-03 30,064.15 30,370.70 30,052.35 30,301.30 296,944.0M
2025-04-02 30,071.00 30,316.60 29,875.50 30,294.25 267,237.0M
2025-04-01 30,165.00 30,442.60 29,968.40 30,017.80 333,966.5M
2025-03-28 30,492.55 30,637.20 30,204.10 30,282.00 336,565.6M
2025-03-27 30,063.95 30,545.10 30,012.70 30,479.75 549,048.2M
2025-03-26 30,363.75 30,500.35 30,128.10 30,156.45 331,299.3M
2025-03-25 30,716.05 30,724.40 30,247.85 30,316.35 416,489.1M
2025-03-24 30,374.55 30,615.10 30,275.65 30,537.55 343,152.4M
2025-03-21 29,947.05 30,258.70 29,883.40 30,162.75 599,042.6M
2025-03-20 29,839.35 29,925.65 29,615.40 29,891.45 328,648.4M
2025-03-19 29,454.55 29,704.05 29,352.15 29,653.95 323,381.2M
2025-03-18 28,996.20 29,370.00 28,917.60 29,345.95 310,291.5M
2025-03-17 28,622.20 28,908.50 28,622.20 28,812.35 288,710.9M
2025-03-13 28,877.00 28,946.05 28,592.50 28,619.40 274,163.3M
2025-03-12 28,859.90 28,930.45 28,482.95 28,757.40 386,571.2M
2025-03-11 28,499.60 28,850.95 28,422.85 28,791.20 333,740.8M
2025-03-10 29,019.25 29,228.00 28,694.25 28,744.50 273,289.8M
2025-03-07 29,060.60 29,198.45 28,946.70 29,030.05 264,113.8M
2025-03-06 28,984.20 29,118.40 28,805.35 29,066.85 373,161.5M
2025-03-05 28,087.40 28,752.95 28,087.25 28,738.95 334,098.0M
2025-03-04 27,877.35 28,185.40 27,753.00 28,112.25 284,438.7M
2025-03-03 28,039.90 28,195.85 27,699.35 28,117.40 310,455.2M
2025-02-28 28,533.50 28,533.60 27,907.05 27,957.40 644,371.4M
2025-02-27 28,890.35 28,974.10 28,645.00 28,704.95 368,640.1M
2025-02-25 28,983.25 29,089.65 28,827.40 28,864.65 300,954.7M
2025-02-24 29,028.10 29,130.85 28,946.15 28,994.35 255,877.1M
2025-02-21 29,440.75 29,590.30 29,167.40 29,276.55 274,097.5M
2025-02-20 29,100.50 29,495.70 29,080.55 29,479.50 259,648.6M
2025-02-19 28,912.35 29,302.10 28,817.85 29,201.25 251,296.8M
2025-02-18 29,143.55 29,192.45 28,854.15 29,083.65 238,196.8M
2025-02-17 28,946.50 29,149.85 28,610.50 29,119.55 247,085.0M
2025-02-14 29,644.80 29,680.95 28,856.60 29,073.50 281,517.3M
2025-02-13 29,558.10 29,887.75 29,512.60 29,556.40 325,096.8M
2025-02-12 29,511.65 29,674.45 28,919.75 29,525.25 331,678.4M
2025-02-11 30,085.10 30,120.30 29,379.30 29,499.70 319,480.1M
2025-02-10 30,495.45 30,607.95 29,985.90 30,081.90 251,885.0M
2025-02-07 30,535.90 30,649.10 30,234.35 30,481.65 330,537.2M
2025-02-06 30,809.70 30,815.50 30,424.70 30,473.70 333,548.9M
2025-02-05 30,669.00 30,798.80 30,638.30 30,674.90 315,984.4M
2025-02-04 30,389.05 30,601.05 30,252.50 30,577.20 399,804.9M
2025-02-03 30,254.95 30,263.85 29,926.95 30,154.85 403,108.7M
2025-02-01 30,572.40 30,687.45 30,169.25 30,454.55 0.0M
2025-01-31 30,059.05 30,537.05 29,979.50 30,473.40 342,239.5M
2025-01-30 29,983.50 30,200.35 29,860.15 30,001.40 401,902.0M
2025-01-29 29,554.60 29,952.75 29,537.40 29,924.55 277,877.1M
2025-01-28 29,617.10 29,781.25 29,217.00 29,512.65 394,939.2M
2025-01-27 29,864.65 29,876.55 29,395.85 29,456.35 315,231.5M
2025-01-24 30,395.20 30,485.45 29,994.45 30,056.35 303,428.3M
2025-01-23 30,088.10 30,461.35 30,026.00 30,381.50 329,063.3M
2025-01-22 30,346.85 30,373.20 29,829.30 30,154.00 318,226.1M
2025-01-21 30,803.15 30,849.70 30,241.55 30,263.70 355,195.7M
2025-01-20 30,742.20 30,831.85 30,479.20 30,745.50 322,354.5M
2025-01-17 30,481.95 30,687.85 30,339.25 30,608.90 325,245.7M
2025-01-16 30,530.30 30,613.60 30,446.75 30,495.90 348,504.6M
2025-01-15 30,253.65 30,286.60 30,029.20 30,178.50 293,165.2M
2025-01-14 29,675.25 30,149.85 29,672.45 30,070.95 399,244.7M
2025-01-13 30,130.50 30,217.70 29,479.85 29,541.35 360,903.9M
2025-01-10 30,884.90 30,965.45 30,386.10 30,460.40 308,130.2M
2025-01-09 31,181.25 31,184.90 30,854.80 30,884.45 330,687.8M
2025-01-08 31,348.85 31,361.85 30,937.70 31,161.90 305,183.2M
2025-01-07 31,262.75 31,519.00 31,228.30 31,301.90 291,994.0M
2025-01-06 32,025.25 32,025.25 31,080.95 31,185.45 335,492.0M
2025-01-03 32,058.20 32,162.90 31,941.80 31,981.25 404,866.1M
2025-01-02 31,512.05 31,989.65 31,442.80 31,971.45 381,279.4M
2025-01-01 31,334.80 31,497.50 31,213.90 31,452.65 176,827.4M