Nifty Ev

NIFTYEV
🏛️ インド →
3,068.45
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 3,104.20 3,104.20 3,104.20 3,104.20 0.0K
09:15 3,103.55 3,109.60 3,103.55 3,106.05 0.0K
09:16 3,106.30 3,108.00 3,105.25 3,105.25 0.0K
09:17 3,105.20 3,105.45 3,102.50 3,102.50 0.0K
09:18 3,102.65 3,103.25 3,100.00 3,102.35 0.0K
09:19 3,102.75 3,103.95 3,101.30 3,101.30 0.0K
09:20 3,101.30 3,101.30 3,098.50 3,098.75 0.0K
09:21 3,098.30 3,098.85 3,096.50 3,096.65 0.0K
09:22 3,097.80 3,102.20 3,097.15 3,100.80 0.0K
09:23 3,100.75 3,104.35 3,099.85 3,104.35 0.0K
09:24 3,104.85 3,106.05 3,104.00 3,105.85 0.0K
09:25 3,105.70 3,105.70 3,103.95 3,103.95 0.0K
09:26 3,103.15 3,103.90 3,101.90 3,103.85 0.0K
09:27 3,103.55 3,103.95 3,101.75 3,102.15 0.0K
09:28 3,102.30 3,103.40 3,102.30 3,102.90 0.0K
09:29 3,102.40 3,102.40 3,099.20 3,099.35 0.0K
09:30 3,099.05 3,099.05 3,096.20 3,096.50 0.0K
09:31 3,096.00 3,096.00 3,093.35 3,094.50 0.0K
09:32 3,094.40 3,095.05 3,093.15 3,095.05 0.0K
09:33 3,095.05 3,096.70 3,094.80 3,095.65 0.0K
09:34 3,095.65 3,096.40 3,095.35 3,096.05 0.0K
09:35 3,096.50 3,097.15 3,094.05 3,094.10 0.0K
09:36 3,094.20 3,097.85 3,094.15 3,096.40 0.0K
09:37 3,096.60 3,096.95 3,094.90 3,095.30 0.0K
09:38 3,095.10 3,096.75 3,095.10 3,096.40 0.0K
09:39 3,096.50 3,100.95 3,096.50 3,100.95 0.0K
09:40 3,100.85 3,102.45 3,100.25 3,102.30 0.0K
09:41 3,102.40 3,104.00 3,102.40 3,103.75 0.0K
09:42 3,103.40 3,104.90 3,102.45 3,104.90 0.0K
09:43 3,105.20 3,106.10 3,104.25 3,105.20 0.0K
09:44 3,105.25 3,105.25 3,104.00 3,104.55 0.0K
09:45 3,104.70 3,105.90 3,104.70 3,105.50 0.0K
09:46 3,105.45 3,107.00 3,105.20 3,107.00 0.0K
09:47 3,107.70 3,108.95 3,107.70 3,108.35 0.0K
09:48 3,108.45 3,110.55 3,108.30 3,110.15 0.0K
09:49 3,110.20 3,111.10 3,109.70 3,111.10 0.0K
09:50 3,111.00 3,112.50 3,110.90 3,112.35 0.0K
09:51 3,112.55 3,112.60 3,111.30 3,111.85 0.0K
09:52 3,111.25 3,111.25 3,108.05 3,108.05 0.0K
09:53 3,107.95 3,110.60 3,107.95 3,109.85 0.0K
09:54 3,109.85 3,109.85 3,109.10 3,109.75 0.0K
09:55 3,109.90 3,110.95 3,109.50 3,110.45 0.0K
09:56 3,110.40 3,111.80 3,110.40 3,110.95 0.0K
09:57 3,111.15 3,112.90 3,110.90 3,112.90 0.0K
09:58 3,112.65 3,112.75 3,110.50 3,110.80 0.0K
09:59 3,111.25 3,112.50 3,111.25 3,112.05 0.0K
10:00 3,112.35 3,112.85 3,108.75 3,109.25 0.0K
10:01 3,109.00 3,109.25 3,107.80 3,108.30 0.0K
10:02 3,108.15 3,108.60 3,108.05 3,108.45 0.0K
10:03 3,108.00 3,108.70 3,106.85 3,107.35 0.0K
10:04 3,107.55 3,108.20 3,107.55 3,107.95 0.0K
10:05 3,108.05 3,108.05 3,107.20 3,107.20 0.0K
10:06 3,107.20 3,107.20 3,105.75 3,105.75 0.0K
10:07 3,105.45 3,105.45 3,104.25 3,104.70 0.0K
10:08 3,104.85 3,104.90 3,104.05 3,104.35 0.0K
10:09 3,104.65 3,105.90 3,104.65 3,105.90 0.0K
10:10 3,105.70 3,105.70 3,104.60 3,104.60 0.0K
10:11 3,104.70 3,105.25 3,104.70 3,104.70 0.0K
10:12 3,104.85 3,104.95 3,103.65 3,103.65 0.0K
10:13 3,103.20 3,103.20 3,101.85 3,101.85 0.0K
10:14 3,101.80 3,102.65 3,101.80 3,101.95 0.0K
10:15 3,102.40 3,103.40 3,102.25 3,103.30 0.0K
10:16 3,103.10 3,105.20 3,103.10 3,104.75 0.0K
10:17 3,104.70 3,104.70 3,103.30 3,103.65 0.0K
10:18 3,103.40 3,103.40 3,101.70 3,101.70 0.0K
10:19 3,101.85 3,102.15 3,101.40 3,101.50 0.0K
10:20 3,101.35 3,101.70 3,100.05 3,100.25 0.0K
10:21 3,099.80 3,101.00 3,099.70 3,100.80 0.0K
10:22 3,100.95 3,101.65 3,100.65 3,100.65 0.0K
10:23 3,100.90 3,101.55 3,100.35 3,101.55 0.0K
10:24 3,101.50 3,101.95 3,101.20 3,101.90 0.0K
10:25 3,101.90 3,104.40 3,101.90 3,104.35 0.0K
10:26 3,104.20 3,105.55 3,103.90 3,105.40 0.0K
10:27 3,105.65 3,105.95 3,105.10 3,105.10 0.0K
10:28 3,104.90 3,105.05 3,104.15 3,104.80 0.0K
10:29 3,104.45 3,104.45 3,102.55 3,102.55 0.0K
10:30 3,102.65 3,102.65 3,100.80 3,101.20 0.0K
10:31 3,101.25 3,102.60 3,101.25 3,102.45 0.0K
10:32 3,102.50 3,102.50 3,100.65 3,100.65 0.0K
10:33 3,100.75 3,102.35 3,100.60 3,102.35 0.0K
10:34 3,102.30 3,102.30 3,101.20 3,101.35 0.0K
10:35 3,101.50 3,102.10 3,101.25 3,102.10 0.0K
10:36 3,102.00 3,102.05 3,101.45 3,101.45 0.0K
10:37 3,101.85 3,102.00 3,101.45 3,101.80 0.0K
10:38 3,102.05 3,102.05 3,101.10 3,101.55 0.0K
10:39 3,101.50 3,103.05 3,101.40 3,103.05 0.0K
10:40 3,102.80 3,102.90 3,102.45 3,102.80 0.0K
10:41 3,102.70 3,102.75 3,101.65 3,101.70 0.0K
10:42 3,101.40 3,102.70 3,101.40 3,102.60 0.0K
10:43 3,102.45 3,102.85 3,102.20 3,102.45 0.0K
10:44 3,102.30 3,103.90 3,102.25 3,103.80 0.0K
10:45 3,103.75 3,103.90 3,103.20 3,103.75 0.0K
10:46 3,103.85 3,104.10 3,102.70 3,102.70 0.0K
10:47 3,102.50 3,102.65 3,101.80 3,101.95 0.0K
10:48 3,102.20 3,103.40 3,101.65 3,103.40 0.0K
10:49 3,103.90 3,106.55 3,103.90 3,106.55 0.0K
10:50 3,106.20 3,106.40 3,104.90 3,105.20 0.0K
10:51 3,105.10 3,106.20 3,105.10 3,105.75 0.0K
10:52 3,105.70 3,105.70 3,103.15 3,104.50 0.0K
10:53 3,104.50 3,105.50 3,104.30 3,105.30 0.0K
10:54 3,105.35 3,105.50 3,104.45 3,104.45 0.0K
10:55 3,104.00 3,104.45 3,103.70 3,104.35 0.0K
10:56 3,104.35 3,104.40 3,103.55 3,103.60 0.0K
10:57 3,103.85 3,103.85 3,102.80 3,102.90 0.0K
10:58 3,102.65 3,103.00 3,102.45 3,102.45 0.0K
10:59 3,102.55 3,103.00 3,102.40 3,103.00 0.0K
11:00 3,103.30 3,103.30 3,102.35 3,102.40 0.0K
11:01 3,102.40 3,102.75 3,102.15 3,102.15 0.0K
11:02 3,102.25 3,102.85 3,102.15 3,102.60 0.0K
11:03 3,102.65 3,102.75 3,101.70 3,101.90 0.0K
11:04 3,101.85 3,102.00 3,101.35 3,101.40 0.0K
11:05 3,101.55 3,101.55 3,099.95 3,100.35 0.0K
11:06 3,100.35 3,100.75 3,100.20 3,100.65 0.0K
11:07 3,100.80 3,101.70 3,100.55 3,101.70 0.0K
11:08 3,101.85 3,102.45 3,101.85 3,102.05 0.0K
11:09 3,101.95 3,102.55 3,101.20 3,102.50 0.0K
11:10 3,102.35 3,102.55 3,102.05 3,102.45 0.0K
11:11 3,102.40 3,102.40 3,101.85 3,102.00 0.0K
11:12 3,102.00 3,102.10 3,101.60 3,102.10 0.0K
11:13 3,101.95 3,101.95 3,100.70 3,101.90 0.0K
11:14 3,101.65 3,101.95 3,101.25 3,101.65 0.0K
11:15 3,101.35 3,101.35 3,100.80 3,100.95 0.0K
11:16 3,100.95 3,100.95 3,099.40 3,099.40 0.0K
11:17 3,099.35 3,099.65 3,099.00 3,099.00 0.0K
11:18 3,099.25 3,099.35 3,098.75 3,098.90 0.0K
11:19 3,099.10 3,099.35 3,098.55 3,098.55 0.0K
11:20 3,098.75 3,098.75 3,097.85 3,098.35 0.0K
11:21 3,098.30 3,098.55 3,097.65 3,097.65 0.0K
11:22 3,097.60 3,098.05 3,097.20 3,098.00 0.0K
11:23 3,098.25 3,099.30 3,098.25 3,098.85 0.0K
11:24 3,098.75 3,098.95 3,098.25 3,098.25 0.0K
11:25 3,098.25 3,098.90 3,098.15 3,098.70 0.0K
11:26 3,098.70 3,099.40 3,098.70 3,099.00 0.0K
11:27 3,098.95 3,099.45 3,098.90 3,099.15 0.0K
11:28 3,099.20 3,099.20 3,098.10 3,098.25 0.0K
11:29 3,098.25 3,098.80 3,098.25 3,098.55 0.0K
11:30 3,098.60 3,099.30 3,098.40 3,098.95 0.0K
11:31 3,098.90 3,098.95 3,097.30 3,097.35 0.0K
11:32 3,097.25 3,097.35 3,096.55 3,096.65 0.0K
11:33 3,096.75 3,096.80 3,096.15 3,096.35 0.0K
11:34 3,096.15 3,096.15 3,095.70 3,095.95 0.0K
11:35 3,095.90 3,096.05 3,095.60 3,096.05 0.0K
11:36 3,096.00 3,096.35 3,095.75 3,096.35 0.0K
11:37 3,096.30 3,096.60 3,095.85 3,095.90 0.0K
11:38 3,095.75 3,095.85 3,094.70 3,094.70 0.0K
11:39 3,094.50 3,094.55 3,093.35 3,093.35 0.0K
11:40 3,093.35 3,094.05 3,093.35 3,093.65 0.0K
11:41 3,093.30 3,094.80 3,093.30 3,094.45 0.0K
11:42 3,094.65 3,094.85 3,093.50 3,093.50 0.0K
11:43 3,093.55 3,093.55 3,092.85 3,092.90 0.0K
11:44 3,093.10 3,093.50 3,092.80 3,093.35 0.0K
11:45 3,093.30 3,094.65 3,093.20 3,094.20 0.0K
11:46 3,094.25 3,094.35 3,093.15 3,093.15 0.0K
11:47 3,092.90 3,094.00 3,092.90 3,093.65 0.0K
11:48 3,093.50 3,094.00 3,093.50 3,093.85 0.0K
11:49 3,094.05 3,094.30 3,093.80 3,094.20 0.0K
11:50 3,094.65 3,096.35 3,094.15 3,096.35 0.0K
11:51 3,096.50 3,097.45 3,096.50 3,097.25 0.0K
11:52 3,097.10 3,097.50 3,096.65 3,096.75 0.0K
11:53 3,096.75 3,097.15 3,096.60 3,097.10 0.0K
11:54 3,097.20 3,097.75 3,096.95 3,097.75 0.0K
11:55 3,097.70 3,098.15 3,097.55 3,098.10 0.0K
11:56 3,098.10 3,098.20 3,096.80 3,097.40 0.0K
11:57 3,097.35 3,098.40 3,097.35 3,098.10 0.0K
11:58 3,098.10 3,098.10 3,097.00 3,097.30 0.0K
11:59 3,097.15 3,097.40 3,096.75 3,096.75 0.0K
12:00 3,096.75 3,097.25 3,096.60 3,097.05 0.0K
12:01 3,096.95 3,098.15 3,096.90 3,097.90 0.0K
12:02 3,097.80 3,098.25 3,097.75 3,098.00 0.0K
12:03 3,097.80 3,097.80 3,095.65 3,096.20 0.0K
12:04 3,096.45 3,096.70 3,095.90 3,096.10 0.0K
12:05 3,096.35 3,096.35 3,095.25 3,095.25 0.0K
12:06 3,095.20 3,095.25 3,094.60 3,095.10 0.0K
12:07 3,095.30 3,095.95 3,095.20 3,095.45 0.0K
12:08 3,095.30 3,095.50 3,094.40 3,094.50 0.0K
12:09 3,094.45 3,094.65 3,094.00 3,094.00 0.0K
12:10 3,093.90 3,094.05 3,093.65 3,093.65 0.0K
12:11 3,093.60 3,094.15 3,093.55 3,093.80 0.0K
12:12 3,094.20 3,095.15 3,094.20 3,094.65 0.0K
12:13 3,094.40 3,095.00 3,094.25 3,094.30 0.0K
12:14 3,094.55 3,094.55 3,093.30 3,093.80 0.0K
12:15 3,093.85 3,093.85 3,093.35 3,093.70 0.0K
12:16 3,093.45 3,093.75 3,093.25 3,093.45 0.0K
12:17 3,093.25 3,093.75 3,093.25 3,093.70 0.0K
12:18 3,093.65 3,093.70 3,093.45 3,093.65 0.0K
12:19 3,093.75 3,093.90 3,092.65 3,092.65 0.0K
12:20 3,092.70 3,093.10 3,092.50 3,093.10 0.0K
12:21 3,093.10 3,094.35 3,093.10 3,093.90 0.0K
12:22 3,093.90 3,094.50 3,093.50 3,094.45 0.0K
12:23 3,094.50 3,095.30 3,094.40 3,095.15 0.0K
12:24 3,095.30 3,095.95 3,095.15 3,095.95 0.0K
12:25 3,096.00 3,096.20 3,095.75 3,096.10 0.0K
12:26 3,096.10 3,096.10 3,094.90 3,095.00 0.0K
12:27 3,095.25 3,095.40 3,094.75 3,095.05 0.0K
12:28 3,095.15 3,095.25 3,094.30 3,094.45 0.0K
12:29 3,094.55 3,094.80 3,094.40 3,094.45 0.0K
12:30 3,094.65 3,094.65 3,093.55 3,093.70 0.0K
12:31 3,093.55 3,093.70 3,093.30 3,093.60 0.0K
12:32 3,093.40 3,093.90 3,093.25 3,093.90 0.0K
12:33 3,093.90 3,094.10 3,093.75 3,093.90 0.0K
12:34 3,093.80 3,093.80 3,092.80 3,092.95 0.0K
12:35 3,092.85 3,093.45 3,092.85 3,093.35 0.0K
12:36 3,093.45 3,093.50 3,093.00 3,093.50 0.0K
12:37 3,093.25 3,093.40 3,093.15 3,093.35 0.0K
12:38 3,093.35 3,093.65 3,093.25 3,093.55 0.0K
12:39 3,093.65 3,094.90 3,093.65 3,094.60 0.0K
12:40 3,094.45 3,095.25 3,094.45 3,094.75 0.0K
12:41 3,094.65 3,095.70 3,094.50 3,095.60 0.0K
12:42 3,095.50 3,095.85 3,095.25 3,095.55 0.0K
12:43 3,095.60 3,095.90 3,095.40 3,095.65 0.0K
12:44 3,095.80 3,095.90 3,094.15 3,094.75 0.0K
12:45 3,094.80 3,095.15 3,094.60 3,095.00 0.0K
12:46 3,094.90 3,094.95 3,094.30 3,094.30 0.0K
12:47 3,094.25 3,094.85 3,094.10 3,094.75 0.0K
12:48 3,094.65 3,095.75 3,094.65 3,095.70 0.0K
12:49 3,095.95 3,097.15 3,095.95 3,096.80 0.0K
12:50 3,096.95 3,097.20 3,096.75 3,097.10 0.0K
12:51 3,096.85 3,097.20 3,096.05 3,096.10 0.0K
12:52 3,096.20 3,096.30 3,095.60 3,095.60 0.0K
12:53 3,095.60 3,096.10 3,095.60 3,096.05 0.0K
12:54 3,096.20 3,096.85 3,096.20 3,096.80 0.0K
12:55 3,096.70 3,097.35 3,096.70 3,097.30 0.0K
12:56 3,097.25 3,097.40 3,096.30 3,096.30 0.0K
12:57 3,096.50 3,096.60 3,095.35 3,095.35 0.0K
12:58 3,095.60 3,096.15 3,095.50 3,095.70 0.0K
12:59 3,095.75 3,095.75 3,095.10 3,095.45 0.0K
13:00 3,095.40 3,095.80 3,095.35 3,095.70 0.0K
13:01 3,095.65 3,095.90 3,095.35 3,095.75 0.0K
13:02 3,095.65 3,095.80 3,095.50 3,095.70 0.0K
13:03 3,095.90 3,096.50 3,095.90 3,096.50 0.0K
13:04 3,096.45 3,096.65 3,096.00 3,096.20 0.0K
13:05 3,096.05 3,096.15 3,095.50 3,095.50 0.0K
13:06 3,095.60 3,095.65 3,095.10 3,095.10 0.0K
13:07 3,095.30 3,095.50 3,095.05 3,095.15 0.0K
13:08 3,094.85 3,095.25 3,094.75 3,095.10 0.0K
13:09 3,095.00 3,095.00 3,094.30 3,094.30 0.0K
13:10 3,094.40 3,094.60 3,093.25 3,093.30 0.0K
13:11 3,093.35 3,093.35 3,092.25 3,092.25 0.0K
13:12 3,092.15 3,092.30 3,091.30 3,091.30 0.0K
13:13 3,091.20 3,091.20 3,090.35 3,090.70 0.0K
13:14 3,090.70 3,090.75 3,089.95 3,090.00 0.0K
13:15 3,089.55 3,089.55 3,087.40 3,087.55 0.0K
13:16 3,087.35 3,087.75 3,087.15 3,087.70 0.0K
13:17 3,087.60 3,087.75 3,086.80 3,086.80 0.0K
13:18 3,086.75 3,086.90 3,085.75 3,086.55 0.0K
13:19 3,086.35 3,086.70 3,085.70 3,086.45 0.0K
13:20 3,086.45 3,086.45 3,084.25 3,084.25 0.0K
13:21 3,084.45 3,085.20 3,084.05 3,084.30 0.0K
13:22 3,084.40 3,084.60 3,084.20 3,084.25 0.0K
13:23 3,084.35 3,084.60 3,084.05 3,084.35 0.0K
13:24 3,084.40 3,084.65 3,083.80 3,083.95 0.0K
13:25 3,084.05 3,084.05 3,081.75 3,081.75 0.0K
13:26 3,081.80 3,082.20 3,081.15 3,081.55 0.0K
13:27 3,081.55 3,083.60 3,081.15 3,083.50 0.0K
13:28 3,083.50 3,083.65 3,082.90 3,083.05 0.0K
13:29 3,082.85 3,083.35 3,082.60 3,082.65 0.0K
13:30 3,082.70 3,082.75 3,080.60 3,080.60 0.0K
13:31 3,080.55 3,080.70 3,079.45 3,079.65 0.0K
13:32 3,079.70 3,079.70 3,078.35 3,078.80 0.0K
13:33 3,078.55 3,079.20 3,078.55 3,078.70 0.0K
13:34 3,078.25 3,078.25 3,077.35 3,077.50 0.0K
13:35 3,077.50 3,079.15 3,077.40 3,079.15 0.0K
13:36 3,079.20 3,079.60 3,078.75 3,079.45 0.0K
13:37 3,079.55 3,080.30 3,078.85 3,080.30 0.0K
13:38 3,080.10 3,080.25 3,078.95 3,078.95 0.0K
13:39 3,079.00 3,079.35 3,078.75 3,079.00 0.0K
13:40 3,078.75 3,079.75 3,078.65 3,079.35 0.0K
13:41 3,079.50 3,079.65 3,079.25 3,079.50 0.0K
13:42 3,079.85 3,080.25 3,078.90 3,079.05 0.0K
13:43 3,079.10 3,079.15 3,078.30 3,078.50 0.0K
13:44 3,078.50 3,078.95 3,078.30 3,078.55 0.0K
13:45 3,078.20 3,080.45 3,078.20 3,080.45 0.0K
13:46 3,080.50 3,081.50 3,080.50 3,081.50 0.0K
13:47 3,081.50 3,081.50 3,080.25 3,080.25 0.0K
13:48 3,080.10 3,080.55 3,079.80 3,080.40 0.0K
13:49 3,080.10 3,080.35 3,079.60 3,079.70 0.0K
13:50 3,079.35 3,079.35 3,075.55 3,075.70 0.0K
13:51 3,075.60 3,075.70 3,074.60 3,074.85 0.0K
13:52 3,074.80 3,075.00 3,074.30 3,074.70 0.0K
13:53 3,074.60 3,075.05 3,074.40 3,074.95 0.0K
13:54 3,075.10 3,075.65 3,074.95 3,074.95 0.0K
13:55 3,075.00 3,075.75 3,074.50 3,075.40 0.0K
13:56 3,075.55 3,076.15 3,074.55 3,074.55 0.0K
13:57 3,074.90 3,075.20 3,074.70 3,074.80 0.0K
13:58 3,074.55 3,074.70 3,072.50 3,072.70 0.0K
13:59 3,072.50 3,073.60 3,072.40 3,073.20 0.0K
14:00 3,073.05 3,073.45 3,072.45 3,073.15 0.0K
14:01 3,073.05 3,073.95 3,073.05 3,073.15 0.0K
14:02 3,072.90 3,074.45 3,072.25 3,074.45 0.0K
14:03 3,074.50 3,074.60 3,072.00 3,072.00 0.0K
14:04 3,072.05 3,072.35 3,071.55 3,071.55 0.0K
14:05 3,071.40 3,071.50 3,070.70 3,071.20 0.0K
14:06 3,071.15 3,072.30 3,071.15 3,072.20 0.0K
14:07 3,072.20 3,072.55 3,071.85 3,072.05 0.0K
14:08 3,072.00 3,072.50 3,071.90 3,072.10 0.0K
14:09 3,072.05 3,074.90 3,072.05 3,074.90 0.0K
14:10 3,075.35 3,076.05 3,075.20 3,075.85 0.0K
14:11 3,075.80 3,076.15 3,074.80 3,074.80 0.0K
14:12 3,075.00 3,075.90 3,074.85 3,075.30 0.0K
14:13 3,075.25 3,076.40 3,075.25 3,075.95 0.0K
14:14 3,075.75 3,075.75 3,074.85 3,075.10 0.0K
14:15 3,075.05 3,075.10 3,073.20 3,073.40 0.0K
14:16 3,073.20 3,073.30 3,072.75 3,073.15 0.0K
14:17 3,072.85 3,072.95 3,072.10 3,072.95 0.0K
14:18 3,073.55 3,073.65 3,073.05 3,073.45 0.0K
14:19 3,073.15 3,073.25 3,071.95 3,072.05 0.0K
14:20 3,071.95 3,072.35 3,071.55 3,072.05 0.0K
14:21 3,072.10 3,072.40 3,071.45 3,071.95 0.0K
14:22 3,071.70 3,071.70 3,069.40 3,069.70 0.0K
14:23 3,069.75 3,070.95 3,069.75 3,070.20 0.0K
14:24 3,070.40 3,070.40 3,067.85 3,067.85 0.0K
14:25 3,067.70 3,069.60 3,067.20 3,069.50 0.0K
14:26 3,069.55 3,071.55 3,069.55 3,071.10 0.0K
14:27 3,070.65 3,071.00 3,069.75 3,069.75 0.0K
14:28 3,070.00 3,070.80 3,070.00 3,070.80 0.0K
14:29 3,070.75 3,070.75 3,070.30 3,070.70 0.0K
14:30 3,070.70 3,071.55 3,070.50 3,071.55 0.0K
14:31 3,071.60 3,072.30 3,071.45 3,071.65 0.0K
14:32 3,071.55 3,071.60 3,071.10 3,071.35 0.0K
14:33 3,071.20 3,072.85 3,071.05 3,072.85 0.0K
14:34 3,072.90 3,073.45 3,072.75 3,072.75 0.0K
14:35 3,072.75 3,074.15 3,072.75 3,074.15 0.0K
14:36 3,074.00 3,074.00 3,072.45 3,072.85 0.0K
14:37 3,072.75 3,073.70 3,072.75 3,073.70 0.0K
14:38 3,073.70 3,075.90 3,073.65 3,075.90 0.0K
14:39 3,075.65 3,076.80 3,075.45 3,076.60 0.0K
14:40 3,076.10 3,076.30 3,074.90 3,075.15 0.0K
14:41 3,075.35 3,075.80 3,074.40 3,075.60 0.0K
14:42 3,075.90 3,077.90 3,075.90 3,077.20 0.0K
14:43 3,077.10 3,078.45 3,077.10 3,078.45 0.0K
14:44 3,077.45 3,077.70 3,076.60 3,076.60 0.0K
14:45 3,076.60 3,076.60 3,076.00 3,076.00 0.0K
14:46 3,075.95 3,075.95 3,074.50 3,074.50 0.0K
14:47 3,074.60 3,074.80 3,073.90 3,074.30 0.0K
14:48 3,074.25 3,075.35 3,074.25 3,074.90 0.0K
14:49 3,075.25 3,075.90 3,075.00 3,075.65 0.0K
14:50 3,075.50 3,076.35 3,075.45 3,075.85 0.0K
14:51 3,075.95 3,076.25 3,075.40 3,075.60 0.0K
14:52 3,075.65 3,075.70 3,073.30 3,073.45 0.0K
14:53 3,073.10 3,073.10 3,072.25 3,073.00 0.0K
14:54 3,072.90 3,072.90 3,070.95 3,071.20 0.0K
14:55 3,071.70 3,072.60 3,071.70 3,072.25 0.0K
14:56 3,072.20 3,072.50 3,071.90 3,072.50 0.0K
14:57 3,072.40 3,072.65 3,072.30 3,072.40 0.0K
14:58 3,072.30 3,072.75 3,071.10 3,071.40 0.0K
14:59 3,071.50 3,072.20 3,071.50 3,072.05 0.0K
15:00 3,072.20 3,072.20 3,068.70 3,070.25 0.0K
15:01 3,070.50 3,071.75 3,070.35 3,071.75 0.0K
15:02 3,071.80 3,073.40 3,071.80 3,073.35 0.0K
15:03 3,073.40 3,074.30 3,073.05 3,074.30 0.0K
15:04 3,074.30 3,074.60 3,073.60 3,074.10 0.0K
15:05 3,074.15 3,074.15 3,070.55 3,070.55 0.0K
15:06 3,070.45 3,070.75 3,070.20 3,070.70 0.0K
15:07 3,070.50 3,070.60 3,070.00 3,070.45 0.0K
15:08 3,070.50 3,070.65 3,069.50 3,069.50 0.0K
15:09 3,069.50 3,069.65 3,069.15 3,069.55 0.0K
15:10 3,069.65 3,070.40 3,069.35 3,069.70 0.0K
15:11 3,069.70 3,069.85 3,068.25 3,068.50 0.0K
15:12 3,068.50 3,068.80 3,068.35 3,068.45 0.0K
15:13 3,068.20 3,068.20 3,067.40 3,068.05 0.0K
15:14 3,068.00 3,068.40 3,067.75 3,068.25 0.0K
15:15 3,068.70 3,068.70 3,067.85 3,068.25 0.0K
15:16 3,068.25 3,068.80 3,067.75 3,068.60 0.0K
15:17 3,068.30 3,068.70 3,068.20 3,068.40 0.0K
15:18 3,068.25 3,068.25 3,067.15 3,068.15 0.0K
15:19 3,068.10 3,068.55 3,068.05 3,068.20 0.0K
15:20 3,068.45 3,069.65 3,068.45 3,069.65 0.0K
15:21 3,069.70 3,070.80 3,069.70 3,070.65 0.0K
15:22 3,070.65 3,070.65 3,069.75 3,070.15 0.0K
15:23 3,070.20 3,070.20 3,069.65 3,069.85 0.0K
15:24 3,069.95 3,070.55 3,069.15 3,070.55 0.0K
15:25 3,070.40 3,070.60 3,070.00 3,070.15 0.0K
15:26 3,070.05 3,070.15 3,069.70 3,070.05 0.0K
15:27 3,070.15 3,070.25 3,069.70 3,069.95 0.0K
15:28 3,070.00 3,070.85 3,069.80 3,070.80 0.0K
15:29 3,071.00 3,073.70 3,069.60 3,069.60 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 3,083.95 3,090.10 3,058.45 3,068.45 0.0M
2025-09-26 3,104.20 3,113.00 3,066.95 3,069.60 0.0M
2025-09-25 3,131.45 3,136.65 3,107.00 3,110.50 0.0M
2025-09-24 3,168.75 3,170.30 3,131.95 3,133.20 0.0M
2025-09-23 3,173.80 3,201.50 3,160.70 3,165.60 0.0M
2025-09-22 3,186.85 3,192.95 3,154.95 3,159.10 0.0M
2025-09-19 3,201.45 3,203.70 3,186.25 3,188.95 0.0M
2025-09-18 3,203.80 3,206.70 3,184.65 3,198.55 0.0M
2025-09-17 3,186.30 3,200.05 3,186.30 3,193.15 0.0M
2025-09-16 3,160.35 3,185.10 3,156.15 3,181.10 0.0M
2025-09-15 3,160.20 3,169.65 3,148.40 3,152.60 0.0M
2025-09-12 3,154.55 3,171.15 3,149.45 3,153.10 0.0M
2025-09-11 3,157.20 3,160.55 3,142.40 3,148.65 0.0M
2025-09-10 3,164.95 3,177.35 3,150.10 3,156.80 0.0M
2025-09-09 3,152.85 3,156.35 3,138.10 3,151.80 0.0M
2025-09-08 3,096.50 3,156.50 3,093.20 3,148.45 0.0M
2025-09-05 3,074.70 3,097.55 3,064.80 3,079.80 0.0M
2025-09-04 3,122.55 3,123.25 3,057.00 3,060.80 0.0M
2025-09-03 3,062.35 3,065.90 3,047.20 3,064.15 0.0M
2025-09-02 3,055.20 3,071.60 3,036.55 3,052.15 0.0M
2025-09-01 2,987.55 3,051.00 2,987.15 3,048.65 0.0M
2025-08-29 2,988.75 3,002.30 2,965.25 2,977.00 0.0M
2025-08-28 3,018.45 3,018.45 2,983.70 2,986.75 0.0M
2025-08-26 3,024.35 3,026.80 2,997.30 3,005.60 0.0M
2025-08-25 3,025.00 3,033.65 3,013.45 3,026.80 0.0M
2025-08-22 3,021.95 3,025.70 3,005.75 3,012.30 0.0M
2025-08-21 3,040.60 3,042.85 3,017.35 3,019.40 0.0M
2025-08-20 3,034.05 3,035.40 3,020.05 3,031.05 0.0M
2025-08-19 2,980.15 3,029.85 2,974.45 3,027.55 0.0M
2025-08-18 2,953.70 2,988.30 2,953.70 2,974.40 0.0M
2025-08-14 2,901.90 2,908.85 2,888.60 2,899.00 0.0M
2025-08-13 2,881.65 2,905.70 2,877.85 2,897.70 0.0M
2025-08-12 2,871.70 2,891.45 2,869.85 2,872.00 0.0M
2025-08-11 2,855.60 2,871.45 2,839.10 2,868.60 0.0M
2025-08-08 2,886.35 2,893.50 2,848.00 2,853.10 0.0M
2025-08-07 2,869.35 2,893.15 2,850.45 2,888.00 0.0M
2025-08-06 2,913.60 2,915.45 2,881.80 2,885.55 0.0M
2025-08-05 2,907.60 2,917.95 2,896.35 2,909.45 0.0M
2025-08-04 2,867.30 2,907.70 2,860.40 2,905.75 0.0M
2025-08-01 2,897.70 2,905.45 2,860.55 2,864.75 0.0M
2025-07-31 2,890.10 2,915.90 2,875.65 2,897.20 0.0M
2025-07-30 2,935.10 2,937.25 2,909.45 2,922.15 0.0M
2025-07-29 2,895.80 2,938.45 2,893.45 2,935.30 0.0M
2025-07-28 2,916.35 2,939.75 2,894.60 2,898.85 0.0M
2025-07-25 2,961.65 2,963.80 2,911.35 2,916.05 0.0M
2025-07-24 2,971.15 2,983.05 2,959.30 2,963.55 0.0M
2025-07-23 2,952.25 2,969.85 2,946.90 2,968.40 0.0M
2025-07-22 2,971.75 2,973.55 2,941.15 2,944.10 0.0M
2025-07-21 2,950.35 2,967.70 2,932.60 2,965.25 0.0M
2025-07-18 2,974.95 2,985.40 2,948.65 2,950.50 0.0M
2025-07-17 2,959.90 2,976.20 2,959.90 2,968.20 0.0M
2025-07-16 2,960.05 2,962.60 2,938.05 2,958.70 0.0M
2025-07-15 2,921.55 2,962.45 2,920.25 2,957.25 0.0M
2025-07-14 2,902.45 2,917.25 2,890.05 2,914.65 0.0M
2025-07-11 2,921.55 2,929.60 2,888.35 2,894.25 0.0M
2025-07-10 2,939.35 2,942.60 2,924.00 2,935.90 0.0M
2025-07-09 2,934.60 2,942.35 2,929.85 2,935.60 0.0M
2025-07-08 2,948.20 2,951.85 2,919.25 2,935.05 0.0M
2025-07-07 2,947.85 2,952.20 2,937.75 2,946.00 0.0M
2025-07-04 2,947.55 2,952.45 2,933.85 2,947.85 0.0M
2025-07-03 2,929.60 2,961.85 2,928.65 2,944.20 0.0M
2025-07-02 2,928.50 2,936.90 2,913.95 2,922.10 0.0M
2025-07-01 2,950.40 2,952.70 2,918.80 2,928.05 0.0M
2025-06-30 2,956.25 2,957.80 2,934.30 2,942.55 0.0M
2025-06-27 2,937.10 2,962.40 2,933.95 2,945.20 0.0M
2025-06-26 2,926.55 2,931.50 2,907.70 2,928.95 0.0M
2025-06-25 2,913.55 2,924.00 2,905.70 2,918.90 0.0M
2025-06-24 2,915.70 2,925.80 2,895.95 2,899.30 0.0M
2025-06-23 2,887.25 2,898.60 2,874.90 2,891.25 0.0M
2025-06-20 2,882.05 2,912.90 2,878.00 2,908.75 0.0M
2025-06-19 2,902.35 2,914.00 2,876.95 2,882.15 0.0M
2025-06-18 2,899.85 2,930.35 2,893.45 2,902.20 0.0M
2025-06-17 2,930.00 2,931.80 2,897.75 2,901.75 0.0M
2025-06-16 2,912.35 2,930.40 2,878.40 2,925.05 0.0M
2025-06-13 2,865.95 2,922.75 2,865.95 2,918.20 0.0M
2025-06-12 2,998.05 2,998.95 2,931.25 2,937.50 0.0M
2025-06-11 2,987.65 3,002.40 2,978.35 2,994.55 0.0M
2025-06-10 2,993.55 2,993.80 2,979.55 2,984.10 0.0M
2025-06-09 2,965.40 2,984.75 2,963.25 2,982.05 0.0M
2025-06-06 2,933.15 2,951.10 2,921.30 2,949.20 0.0M
2025-06-05 2,932.10 2,939.90 2,918.20 2,927.50 0.0M
2025-06-04 2,899.30 2,920.35 2,897.10 2,918.75 0.0M
2025-06-03 2,912.00 2,920.85 2,896.20 2,898.05 0.0M
2025-06-02 2,907.65 2,911.65 2,891.00 2,905.35 0.0M
2025-05-30 2,940.70 2,944.60 2,905.80 2,912.80 0.0M
2025-05-29 2,939.60 2,944.25 2,926.95 2,941.05 0.0M
2025-05-28 2,947.70 2,950.85 2,923.65 2,926.65 0.0M
2025-05-27 2,955.40 2,957.30 2,932.80 2,944.65 0.0M
2025-05-26 2,931.15 2,955.95 2,928.80 2,953.15 0.0M
2025-05-23 2,918.40 2,927.80 2,905.10 2,920.50 0.0M
2025-05-22 2,911.10 2,915.70 2,890.85 2,911.00 0.0M
2025-05-21 2,902.05 2,938.60 2,894.65 2,917.05 0.0M
2025-05-20 2,963.95 2,965.65 2,896.95 2,901.30 0.0M
2025-05-19 2,944.55 2,959.50 2,936.95 2,952.65 0.0M
2025-05-16 2,923.80 2,939.55 2,911.95 2,937.80 0.0M
2025-05-15 2,870.35 2,919.90 2,859.30 2,915.85 0.0M
2025-05-14 2,841.20 2,871.20 2,831.95 2,864.60 0.0M
2025-05-13 2,852.25 2,863.90 2,829.10 2,837.95 0.0M
2025-05-12 2,806.80 2,855.85 2,801.50 2,854.10 0.0M
2025-05-09 2,689.25 2,748.10 2,688.25 2,738.95 0.0M
2025-05-08 2,794.05 2,806.95 2,738.00 2,754.40 0.0M
2025-05-07 2,700.30 2,786.40 2,699.75 2,783.60 0.0M
2025-05-06 2,784.80 2,787.00 2,736.20 2,743.00 0.0M
2025-05-05 2,732.20 2,770.80 2,727.70 2,768.95 0.0M
2025-05-02 2,718.40 2,755.40 2,707.20 2,716.95 0.0M
2025-04-30 2,738.15 2,738.25 2,709.10 2,722.90 0.0M
2025-04-29 2,737.25 2,756.25 2,726.65 2,739.40 0.0M
2025-04-28 2,690.90 2,730.05 2,681.25 2,725.80 0.0M
2025-04-25 2,748.50 2,757.05 2,672.75 2,695.55 0.0M
2025-04-24 2,756.10 2,766.20 2,742.25 2,748.05 0.0M
2025-04-23 2,712.95 2,755.45 2,700.00 2,752.35 0.0M
2025-04-22 2,699.70 2,708.10 2,677.85 2,700.15 0.0M
2025-04-21 2,640.60 2,697.05 2,629.45 2,693.90 0.0M
2025-04-17 2,606.55 2,638.15 2,584.95 2,631.95 0.0M
2025-04-16 2,621.95 2,622.30 2,596.35 2,605.85 0.0M
2025-04-15 2,588.05 2,619.55 2,575.55 2,616.50 0.0M
2025-04-11 2,526.90 2,534.10 2,507.85 2,528.75 0.0M
2025-04-09 2,482.70 2,486.90 2,456.45 2,469.50 0.0M
2025-04-08 2,487.75 2,512.40 2,447.70 2,481.65 0.0M
2025-04-07 2,356.55 2,456.00 2,356.45 2,443.05 0.0M
2025-04-04 2,627.40 2,629.50 2,526.80 2,545.10 0.0M
2025-04-03 2,644.25 2,660.20 2,636.15 2,638.75 0.0M
2025-04-02 2,652.95 2,681.20 2,634.00 2,679.25 0.0M
2025-04-01 2,652.35 2,684.80 2,640.30 2,653.00 0.0M
2025-03-28 2,694.05 2,701.75 2,657.00 2,665.65 0.0M
2025-03-27 2,690.30 2,705.00 2,664.55 2,688.80 0.0M
2025-03-26 2,728.85 2,748.25 2,718.65 2,721.20 0.0M
2025-03-25 2,772.65 2,775.10 2,714.60 2,721.30 0.0M
2025-03-24 2,744.80 2,763.75 2,729.85 2,755.20 0.0M
2025-03-21 2,712.25 2,739.80 2,702.75 2,729.45 0.0M
2025-03-20 2,700.45 2,713.10 2,683.80 2,705.15 0.0M
2025-03-19 2,660.55 2,689.65 2,647.05 2,684.60 0.0M
2025-03-18 2,608.70 2,652.80 2,602.35 2,650.40 0.0M
2025-03-17 2,576.70 2,610.45 2,576.65 2,593.15 0.0M
2025-03-13 2,605.55 2,607.95 2,570.45 2,574.50 0.0M
2025-03-12 2,609.35 2,618.15 2,572.30 2,596.70 0.0M
2025-03-11 2,582.30 2,609.80 2,569.00 2,602.35 0.0M
2025-03-10 2,643.00 2,654.00 2,597.40 2,603.65 0.0M
2025-03-07 2,636.10 2,659.55 2,626.05 2,644.50 0.0M
2025-03-06 2,637.80 2,643.40 2,616.50 2,636.70 0.0M
2025-03-05 2,529.75 2,609.00 2,529.65 2,605.90 0.0M
2025-03-04 2,511.40 2,550.00 2,506.20 2,532.10 0.0M
2025-03-03 2,557.65 2,574.95 2,498.55 2,545.05 0.0M
2025-02-28 2,610.30 2,612.05 2,547.55 2,551.75 0.0M
2025-02-27 2,682.95 2,686.70 2,623.35 2,630.70 0.0M
2025-02-25 2,681.40 2,696.75 2,672.30 2,677.85 0.0M
2025-02-24 2,680.70 2,685.55 2,661.60 2,681.40 0.0M
2025-02-21 2,732.70 2,746.80 2,688.80 2,699.95 0.0M
2025-02-20 2,696.45 2,742.30 2,684.95 2,738.30 0.0M
2025-02-19 2,685.65 2,714.95 2,674.45 2,702.80 0.0M
2025-02-18 2,703.70 2,705.65 2,668.80 2,694.90 0.0M
2025-02-17 2,694.65 2,704.10 2,651.65 2,699.65 0.0M
2025-02-14 2,764.00 2,767.75 2,682.45 2,704.80 0.0M
2025-02-13 2,772.65 2,784.55 2,748.20 2,753.95 0.0M
2025-02-12 2,780.35 2,784.90 2,714.50 2,765.40 0.0M
2025-02-11 2,865.20 2,867.85 2,778.80 2,787.25 0.0M
2025-02-10 2,910.45 2,916.15 2,859.80 2,869.45 0.0M
2025-02-07 2,910.15 2,918.90 2,884.85 2,908.70 0.0M
2025-02-06 2,922.80 2,923.60 2,891.20 2,899.60 0.0M
2025-02-05 2,900.75 2,920.70 2,889.05 2,914.00 0.0M
2025-02-04 2,888.25 2,910.85 2,877.00 2,895.05 0.0M
2025-02-03 2,882.80 2,883.65 2,847.20 2,862.85 0.0M
2025-02-01 2,872.10 2,906.95 2,841.80 2,893.35 0.0M
2025-01-31 2,825.75 2,867.35 2,822.15 2,863.60 0.0M
2025-01-30 2,809.80 2,834.85 2,796.05 2,817.25 0.0M
2025-01-29 2,754.45 2,816.15 2,754.40 2,810.10 0.0M
2025-01-28 2,764.15 2,778.40 2,711.85 2,751.20 0.0M
2025-01-27 2,792.35 2,796.35 2,739.45 2,757.70 0.0M
2025-01-24 2,858.00 2,876.70 2,807.50 2,813.40 0.0M
2025-01-23 2,834.65 2,877.50 2,829.70 2,867.35 0.0M
2025-01-22 2,872.00 2,874.15 2,813.10 2,837.90 0.0M
2025-01-21 2,912.60 2,928.45 2,858.65 2,863.80 0.0M
2025-01-20 2,921.30 2,926.05 2,884.70 2,908.10 0.0M
2025-01-17 2,915.60 2,927.85 2,896.80 2,913.25 0.0M
2025-01-16 2,895.10 2,916.00 2,893.60 2,909.25 0.0M
2025-01-15 2,882.00 2,897.15 2,863.50 2,870.65 0.0M
2025-01-14 2,831.20 2,881.35 2,831.15 2,870.55 0.0M
2025-01-13 2,883.55 2,895.15 2,816.65 2,829.00 0.0M
2025-01-10 2,946.45 2,955.50 2,895.15 2,911.80 0.0M
2025-01-09 2,980.85 2,992.05 2,961.30 2,963.60 0.0M
2025-01-08 2,998.15 2,999.70 2,955.75 2,975.05 0.0M
2025-01-07 2,982.55 3,004.90 2,975.60 2,992.20 0.0M
2025-01-06 3,054.30 3,055.25 2,969.25 2,978.45 0.0M
2025-01-03 3,061.40 3,069.60 3,040.95 3,047.10 0.0M
2025-01-02 3,001.55 3,057.15 2,993.05 3,054.50 0.0M
2025-01-01 2,971.20 2,995.65 2,957.00 2,992.40 0.0M