Nifty India Select 5 Corporate Groups Maatr (NIFTYCORPMAATR)

NIFTYCORPMAATR
🏛️ インド →
36,277.90
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 36,842.95 36,842.95 36,842.95 36,842.95 0.0K
09:15 36,841.25 36,924.70 36,841.25 36,841.95 0.0K
09:16 36,848.85 36,855.60 36,821.00 36,821.00 0.0K
09:17 36,820.25 36,829.10 36,798.65 36,798.65 0.0K
09:18 36,792.20 36,801.80 36,772.10 36,786.90 0.0K
09:19 36,790.70 36,809.60 36,776.40 36,776.40 0.0K
09:20 36,778.20 36,778.20 36,725.35 36,727.80 0.0K
09:21 36,727.35 36,730.85 36,689.05 36,689.05 0.0K
09:22 36,692.40 36,744.00 36,692.40 36,718.80 0.0K
09:23 36,720.90 36,746.40 36,709.10 36,746.40 0.0K
09:24 36,747.60 36,767.15 36,747.60 36,764.35 0.0K
09:25 36,763.70 36,778.35 36,757.20 36,757.20 0.0K
09:26 36,747.20 36,756.10 36,732.65 36,752.10 0.0K
09:27 36,748.40 36,750.05 36,728.90 36,732.35 0.0K
09:28 36,730.20 36,751.95 36,730.20 36,749.55 0.0K
09:29 36,747.10 36,747.10 36,722.60 36,731.25 0.0K
09:30 36,725.45 36,725.85 36,694.05 36,695.35 0.0K
09:31 36,691.15 36,691.15 36,669.35 36,670.50 0.0K
09:32 36,670.10 36,670.10 36,645.20 36,669.70 0.0K
09:33 36,670.15 36,687.50 36,667.75 36,671.35 0.0K
09:34 36,665.95 36,670.05 36,648.90 36,650.90 0.0K
09:35 36,656.35 36,659.80 36,646.35 36,648.15 0.0K
09:36 36,647.40 36,688.40 36,647.40 36,669.80 0.0K
09:37 36,665.90 36,677.80 36,654.30 36,654.65 0.0K
09:38 36,657.15 36,665.85 36,649.90 36,651.45 0.0K
09:39 36,649.40 36,694.50 36,647.75 36,694.50 0.0K
09:40 36,692.30 36,698.15 36,682.55 36,691.70 0.0K
09:41 36,691.15 36,710.35 36,691.15 36,704.85 0.0K
09:42 36,702.35 36,716.65 36,699.35 36,709.40 0.0K
09:43 36,714.20 36,729.90 36,705.05 36,716.90 0.0K
09:44 36,713.90 36,715.30 36,694.80 36,694.95 0.0K
09:45 36,697.65 36,714.90 36,697.65 36,705.75 0.0K
09:46 36,708.45 36,728.60 36,703.00 36,728.60 0.0K
09:47 36,736.80 36,760.10 36,736.80 36,753.85 0.0K
09:48 36,749.65 36,781.35 36,745.85 36,778.45 0.0K
09:49 36,777.15 36,779.95 36,771.05 36,777.65 0.0K
09:50 36,777.05 36,787.55 36,775.05 36,781.15 0.0K
09:51 36,781.65 36,782.60 36,763.45 36,768.80 0.0K
09:52 36,759.95 36,759.95 36,726.20 36,726.20 0.0K
09:53 36,728.00 36,750.65 36,727.50 36,740.05 0.0K
09:54 36,738.85 36,745.30 36,735.50 36,742.00 0.0K
09:55 36,744.35 36,754.40 36,734.30 36,748.20 0.0K
09:56 36,744.20 36,761.05 36,741.90 36,756.70 0.0K
09:57 36,756.15 36,774.40 36,754.75 36,771.05 0.0K
09:58 36,770.65 36,777.45 36,751.85 36,760.45 0.0K
09:59 36,760.10 36,768.90 36,754.30 36,758.70 0.0K
10:00 36,758.70 36,763.00 36,718.85 36,731.40 0.0K
10:01 36,725.00 36,733.00 36,716.30 36,719.30 0.0K
10:02 36,713.40 36,726.35 36,713.40 36,717.95 0.0K
10:03 36,716.55 36,717.30 36,698.50 36,706.10 0.0K
10:04 36,709.85 36,715.65 36,707.05 36,710.90 0.0K
10:05 36,708.10 36,709.35 36,695.10 36,695.30 0.0K
10:06 36,694.95 36,694.95 36,682.35 36,682.50 0.0K
10:07 36,685.05 36,685.05 36,672.45 36,675.00 0.0K
10:08 36,676.00 36,676.00 36,666.45 36,669.65 0.0K
10:09 36,671.15 36,693.70 36,671.15 36,690.05 0.0K
10:10 36,686.75 36,686.75 36,661.05 36,665.30 0.0K
10:11 36,668.10 36,680.60 36,666.30 36,674.70 0.0K
10:12 36,676.95 36,676.95 36,667.45 36,668.25 0.0K
10:13 36,668.45 36,668.45 36,654.00 36,654.00 0.0K
10:14 36,655.25 36,666.75 36,654.45 36,660.00 0.0K
10:15 36,666.90 36,666.90 36,654.45 36,665.80 0.0K
10:16 36,666.85 36,693.40 36,666.85 36,691.10 0.0K
10:17 36,690.60 36,690.60 36,678.15 36,678.50 0.0K
10:18 36,674.05 36,674.05 36,648.85 36,648.85 0.0K
10:19 36,649.80 36,649.80 36,630.55 36,632.25 0.0K
10:20 36,634.75 36,644.50 36,632.45 36,635.50 0.0K
10:21 36,634.50 36,639.40 36,627.60 36,633.85 0.0K
10:22 36,635.35 36,649.05 36,633.25 36,639.20 0.0K
10:23 36,641.25 36,650.25 36,636.75 36,646.85 0.0K
10:24 36,649.75 36,654.65 36,644.45 36,652.85 0.0K
10:25 36,650.65 36,683.75 36,650.65 36,681.00 0.0K
10:26 36,678.45 36,690.15 36,675.15 36,686.25 0.0K
10:27 36,684.75 36,692.45 36,680.95 36,683.80 0.0K
10:28 36,681.85 36,686.95 36,679.60 36,681.60 0.0K
10:29 36,678.85 36,678.85 36,650.60 36,650.60 0.0K
10:30 36,654.10 36,654.10 36,636.60 36,644.85 0.0K
10:31 36,641.85 36,649.30 36,641.85 36,647.25 0.0K
10:32 36,641.90 36,644.10 36,621.40 36,623.70 0.0K
10:33 36,624.85 36,635.00 36,621.60 36,632.85 0.0K
10:34 36,633.60 36,635.00 36,624.10 36,633.80 0.0K
10:35 36,633.55 36,646.85 36,631.60 36,643.15 0.0K
10:36 36,642.85 36,648.30 36,634.00 36,635.50 0.0K
10:37 36,641.20 36,645.35 36,640.05 36,644.70 0.0K
10:38 36,643.25 36,645.35 36,638.15 36,643.30 0.0K
10:39 36,645.55 36,661.00 36,644.40 36,656.80 0.0K
10:40 36,655.70 36,667.60 36,652.25 36,662.15 0.0K
10:41 36,664.50 36,672.15 36,664.50 36,665.10 0.0K
10:42 36,661.80 36,677.55 36,661.65 36,672.00 0.0K
10:43 36,668.50 36,673.70 36,662.90 36,669.40 0.0K
10:44 36,671.00 36,682.60 36,667.00 36,675.95 0.0K
10:45 36,676.80 36,684.10 36,671.90 36,684.10 0.0K
10:46 36,684.35 36,684.35 36,655.05 36,655.05 0.0K
10:47 36,654.75 36,657.00 36,645.30 36,649.75 0.0K
10:48 36,647.50 36,666.70 36,644.35 36,666.70 0.0K
10:49 36,670.55 36,696.65 36,670.55 36,689.55 0.0K
10:50 36,691.90 36,691.90 36,680.00 36,684.60 0.0K
10:51 36,685.00 36,694.95 36,685.00 36,687.65 0.0K
10:52 36,685.40 36,685.90 36,664.65 36,677.15 0.0K
10:53 36,679.05 36,679.05 36,669.00 36,676.15 0.0K
10:54 36,677.05 36,677.50 36,660.55 36,660.55 0.0K
10:55 36,660.60 36,660.60 36,640.90 36,649.85 0.0K
10:56 36,652.70 36,652.70 36,635.10 36,635.10 0.0K
10:57 36,639.75 36,639.75 36,627.30 36,627.30 0.0K
10:58 36,627.80 36,630.55 36,625.50 36,630.00 0.0K
10:59 36,628.05 36,628.05 36,620.65 36,624.35 0.0K
11:00 36,625.60 36,625.60 36,616.65 36,617.45 0.0K
11:01 36,616.60 36,623.80 36,612.90 36,613.90 0.0K
11:02 36,613.95 36,625.55 36,613.95 36,619.70 0.0K
11:03 36,622.60 36,623.65 36,614.90 36,618.10 0.0K
11:04 36,616.45 36,620.30 36,612.25 36,615.60 0.0K
11:05 36,614.65 36,617.00 36,603.05 36,604.45 0.0K
11:06 36,606.70 36,617.95 36,601.90 36,603.60 0.0K
11:07 36,606.05 36,628.15 36,606.05 36,628.15 0.0K
11:08 36,627.35 36,631.75 36,624.50 36,629.70 0.0K
11:09 36,630.35 36,635.50 36,624.00 36,632.05 0.0K
11:10 36,632.15 36,633.55 36,622.80 36,626.15 0.0K
11:11 36,626.80 36,626.80 36,617.15 36,619.15 0.0K
11:12 36,619.40 36,623.05 36,618.00 36,619.55 0.0K
11:13 36,618.05 36,621.50 36,609.65 36,619.30 0.0K
11:14 36,613.60 36,615.30 36,609.45 36,612.55 0.0K
11:15 36,613.40 36,613.40 36,589.95 36,590.20 0.0K
11:16 36,589.40 36,589.65 36,569.10 36,569.10 0.0K
11:17 36,570.00 36,574.35 36,567.30 36,568.75 0.0K
11:18 36,567.30 36,570.00 36,564.25 36,565.45 0.0K
11:19 36,568.70 36,568.70 36,554.40 36,554.40 0.0K
11:20 36,554.95 36,554.95 36,533.25 36,545.30 0.0K
11:21 36,549.25 36,549.85 36,529.75 36,529.75 0.0K
11:22 36,532.70 36,552.75 36,530.05 36,552.75 0.0K
11:23 36,555.90 36,568.75 36,553.80 36,559.20 0.0K
11:24 36,567.00 36,568.00 36,556.90 36,556.90 0.0K
11:25 36,555.65 36,557.70 36,550.65 36,550.65 0.0K
11:26 36,551.30 36,573.35 36,551.25 36,572.70 0.0K
11:27 36,569.50 36,571.80 36,562.35 36,563.25 0.0K
11:28 36,563.35 36,563.35 36,544.30 36,549.80 0.0K
11:29 36,550.70 36,555.90 36,548.70 36,550.25 0.0K
11:30 36,554.15 36,558.90 36,550.05 36,554.05 0.0K
11:31 36,555.90 36,555.90 36,530.70 36,532.05 0.0K
11:32 36,528.55 36,539.55 36,524.00 36,524.20 0.0K
11:33 36,524.35 36,525.25 36,518.85 36,525.25 0.0K
11:34 36,524.60 36,527.55 36,521.30 36,527.55 0.0K
11:35 36,528.80 36,534.40 36,528.80 36,534.40 0.0K
11:36 36,535.95 36,535.95 36,525.15 36,526.75 0.0K
11:37 36,524.30 36,526.40 36,518.65 36,520.90 0.0K
11:38 36,515.75 36,522.40 36,514.20 36,518.00 0.0K
11:39 36,517.50 36,517.50 36,498.40 36,498.40 0.0K
11:40 36,499.60 36,503.95 36,494.65 36,497.95 0.0K
11:41 36,497.70 36,515.75 36,497.30 36,510.45 0.0K
11:42 36,510.05 36,510.05 36,488.85 36,489.00 0.0K
11:43 36,491.25 36,492.55 36,481.45 36,482.60 0.0K
11:44 36,482.55 36,497.00 36,481.40 36,492.20 0.0K
11:45 36,492.90 36,508.95 36,489.15 36,500.65 0.0K
11:46 36,498.65 36,499.10 36,476.65 36,482.10 0.0K
11:47 36,480.00 36,492.45 36,476.15 36,483.75 0.0K
11:48 36,485.35 36,493.05 36,482.55 36,483.00 0.0K
11:49 36,486.20 36,486.40 36,471.65 36,483.00 0.0K
11:50 36,485.00 36,509.40 36,480.45 36,509.40 0.0K
11:51 36,511.45 36,524.35 36,511.25 36,519.05 0.0K
11:52 36,519.10 36,519.10 36,513.15 36,515.45 0.0K
11:53 36,517.55 36,529.95 36,513.25 36,525.60 0.0K
11:54 36,525.00 36,532.15 36,524.95 36,532.15 0.0K
11:55 36,530.55 36,537.20 36,528.80 36,535.15 0.0K
11:56 36,539.10 36,539.10 36,526.70 36,531.85 0.0K
11:57 36,534.95 36,542.30 36,525.70 36,526.80 0.0K
11:58 36,525.70 36,529.30 36,518.25 36,520.65 0.0K
11:59 36,520.25 36,520.25 36,514.90 36,515.40 0.0K
12:00 36,513.65 36,515.05 36,502.10 36,509.30 0.0K
12:01 36,509.05 36,522.15 36,509.05 36,511.80 0.0K
12:02 36,514.15 36,517.40 36,509.90 36,512.05 0.0K
12:03 36,507.00 36,507.15 36,485.25 36,486.40 0.0K
12:04 36,489.95 36,496.70 36,489.35 36,493.50 0.0K
12:05 36,495.75 36,495.75 36,484.95 36,486.70 0.0K
12:06 36,484.00 36,495.00 36,479.35 36,489.30 0.0K
12:07 36,491.15 36,508.35 36,491.15 36,501.65 0.0K
12:08 36,499.60 36,502.25 36,486.50 36,488.85 0.0K
12:09 36,489.40 36,492.95 36,487.05 36,490.40 0.0K
12:10 36,490.05 36,493.90 36,490.05 36,492.10 0.0K
12:11 36,490.95 36,499.40 36,490.00 36,499.40 0.0K
12:12 36,500.90 36,508.55 36,500.90 36,505.85 0.0K
12:13 36,506.75 36,506.75 36,500.50 36,500.50 0.0K
12:14 36,499.55 36,501.95 36,491.40 36,496.00 0.0K
12:15 36,494.50 36,495.60 36,489.30 36,489.45 0.0K
12:16 36,492.40 36,492.40 36,486.25 36,489.00 0.0K
12:17 36,488.80 36,496.15 36,486.25 36,492.35 0.0K
12:18 36,493.65 36,493.65 36,486.35 36,488.50 0.0K
12:19 36,491.35 36,494.80 36,482.05 36,482.35 0.0K
12:20 36,484.95 36,498.20 36,481.10 36,497.55 0.0K
12:21 36,501.55 36,514.90 36,500.65 36,508.80 0.0K
12:22 36,508.30 36,515.30 36,504.70 36,512.65 0.0K
12:23 36,513.60 36,529.35 36,511.50 36,527.65 0.0K
12:24 36,529.30 36,539.30 36,527.65 36,539.30 0.0K
12:25 36,540.10 36,547.95 36,540.00 36,545.25 0.0K
12:26 36,542.70 36,542.70 36,525.05 36,527.80 0.0K
12:27 36,531.95 36,538.00 36,528.65 36,535.65 0.0K
12:28 36,534.45 36,536.50 36,524.55 36,527.45 0.0K
12:29 36,529.65 36,529.65 36,514.80 36,517.60 0.0K
12:30 36,515.10 36,515.10 36,500.35 36,500.35 0.0K
12:31 36,502.15 36,502.15 36,494.55 36,494.75 0.0K
12:32 36,493.85 36,499.55 36,493.25 36,495.80 0.0K
12:33 36,496.30 36,496.30 36,486.75 36,489.85 0.0K
12:34 36,490.35 36,492.50 36,486.05 36,486.35 0.0K
12:35 36,488.65 36,492.25 36,485.70 36,491.30 0.0K
12:36 36,490.35 36,494.55 36,486.80 36,494.50 0.0K
12:37 36,493.45 36,494.80 36,487.80 36,494.15 0.0K
12:38 36,493.25 36,503.05 36,492.80 36,501.10 0.0K
12:39 36,502.90 36,517.15 36,502.90 36,513.80 0.0K
12:40 36,515.45 36,524.75 36,515.45 36,522.30 0.0K
12:41 36,517.30 36,523.70 36,514.30 36,522.10 0.0K
12:42 36,520.70 36,523.55 36,517.55 36,522.60 0.0K
12:43 36,521.60 36,525.90 36,514.95 36,516.90 0.0K
12:44 36,516.60 36,517.85 36,504.00 36,507.50 0.0K
12:45 36,507.30 36,514.20 36,505.40 36,510.30 0.0K
12:46 36,508.95 36,512.00 36,507.35 36,509.30 0.0K
12:47 36,507.55 36,509.50 36,503.70 36,509.10 0.0K
12:48 36,509.40 36,517.15 36,509.00 36,513.85 0.0K
12:49 36,517.40 36,530.40 36,516.90 36,528.25 0.0K
12:50 36,529.65 36,529.65 36,523.95 36,528.15 0.0K
12:51 36,525.15 36,529.60 36,514.40 36,516.65 0.0K
12:52 36,518.65 36,518.65 36,511.95 36,511.95 0.0K
12:53 36,511.25 36,517.85 36,511.25 36,515.30 0.0K
12:54 36,513.50 36,527.40 36,513.50 36,527.40 0.0K
12:55 36,525.90 36,532.80 36,525.35 36,532.80 0.0K
12:56 36,530.05 36,530.05 36,520.15 36,524.00 0.0K
12:57 36,529.20 36,529.20 36,513.70 36,514.25 0.0K
12:58 36,519.95 36,525.45 36,514.15 36,514.15 0.0K
12:59 36,512.95 36,517.25 36,507.25 36,509.25 0.0K
13:00 36,509.50 36,514.20 36,504.05 36,512.85 0.0K
13:01 36,512.20 36,515.90 36,509.05 36,515.90 0.0K
13:02 36,516.35 36,516.35 36,508.45 36,515.70 0.0K
13:03 36,515.70 36,518.80 36,510.45 36,513.55 0.0K
13:04 36,514.75 36,516.85 36,510.95 36,513.25 0.0K
13:05 36,510.65 36,514.00 36,506.50 36,508.80 0.0K
13:06 36,510.55 36,518.95 36,509.60 36,510.60 0.0K
13:07 36,513.55 36,515.60 36,510.00 36,512.45 0.0K
13:08 36,511.65 36,516.45 36,509.65 36,514.55 0.0K
13:09 36,514.30 36,515.20 36,509.25 36,509.25 0.0K
13:10 36,510.95 36,512.35 36,496.40 36,497.90 0.0K
13:11 36,492.15 36,499.35 36,488.55 36,488.80 0.0K
13:12 36,488.15 36,491.25 36,481.65 36,481.65 0.0K
13:13 36,478.40 36,478.70 36,463.35 36,471.10 0.0K
13:14 36,467.60 36,467.70 36,451.05 36,451.05 0.0K
13:15 36,449.65 36,452.70 36,415.35 36,418.80 0.0K
13:16 36,421.55 36,421.55 36,411.05 36,417.35 0.0K
13:17 36,413.25 36,425.80 36,410.70 36,417.10 0.0K
13:18 36,418.10 36,419.70 36,409.95 36,415.80 0.0K
13:19 36,417.20 36,429.55 36,411.45 36,427.90 0.0K
13:20 36,422.40 36,423.00 36,393.45 36,396.85 0.0K
13:21 36,398.65 36,406.70 36,397.00 36,406.45 0.0K
13:22 36,403.85 36,403.85 36,396.50 36,398.00 0.0K
13:23 36,396.75 36,407.50 36,396.75 36,403.00 0.0K
13:24 36,401.00 36,401.00 36,385.15 36,386.80 0.0K
13:25 36,386.65 36,389.20 36,367.85 36,368.95 0.0K
13:26 36,368.45 36,381.85 36,362.95 36,373.05 0.0K
13:27 36,371.10 36,399.15 36,371.10 36,397.45 0.0K
13:28 36,394.40 36,404.25 36,394.40 36,395.90 0.0K
13:29 36,397.15 36,403.80 36,393.95 36,399.15 0.0K
13:30 36,398.80 36,398.80 36,367.40 36,369.10 0.0K
13:31 36,364.85 36,368.60 36,353.45 36,361.50 0.0K
13:32 36,361.60 36,361.60 36,342.35 36,354.10 0.0K
13:33 36,355.80 36,361.75 36,352.60 36,356.30 0.0K
13:34 36,354.15 36,357.90 36,344.60 36,348.85 0.0K
13:35 36,344.70 36,363.45 36,341.25 36,363.45 0.0K
13:36 36,361.55 36,371.35 36,360.65 36,371.35 0.0K
13:37 36,370.20 36,384.80 36,355.30 36,379.95 0.0K
13:38 36,380.65 36,384.20 36,360.55 36,360.55 0.0K
13:39 36,360.10 36,370.40 36,357.10 36,363.90 0.0K
13:40 36,360.35 36,376.60 36,360.35 36,374.15 0.0K
13:41 36,373.85 36,382.75 36,372.65 36,382.75 0.0K
13:42 36,384.15 36,397.35 36,379.15 36,385.40 0.0K
13:43 36,382.50 36,382.75 36,371.30 36,375.65 0.0K
13:44 36,377.45 36,387.50 36,372.60 36,384.30 0.0K
13:45 36,381.00 36,412.05 36,381.00 36,412.05 0.0K
13:46 36,415.55 36,417.50 36,407.60 36,415.75 0.0K
13:47 36,418.90 36,418.90 36,407.50 36,409.30 0.0K
13:48 36,407.25 36,408.30 36,401.10 36,402.05 0.0K
13:49 36,399.80 36,405.70 36,384.25 36,384.25 0.0K
13:50 36,380.65 36,380.65 36,333.80 36,335.55 0.0K
13:51 36,333.05 36,333.90 36,319.05 36,319.65 0.0K
13:52 36,318.10 36,324.50 36,310.60 36,316.35 0.0K
13:53 36,314.20 36,321.85 36,310.90 36,321.85 0.0K
13:54 36,323.55 36,337.05 36,323.55 36,327.00 0.0K
13:55 36,324.35 36,337.85 36,323.45 36,336.00 0.0K
13:56 36,336.70 36,343.10 36,330.40 36,331.20 0.0K
13:57 36,329.55 36,331.40 36,315.45 36,315.45 0.0K
13:58 36,311.10 36,313.60 36,276.35 36,276.35 0.0K
13:59 36,276.80 36,290.45 36,275.05 36,286.00 0.0K
14:00 36,282.90 36,284.05 36,277.50 36,282.10 0.0K
14:01 36,282.45 36,288.95 36,274.85 36,274.85 0.0K
14:02 36,275.35 36,292.75 36,262.90 36,292.75 0.0K
14:03 36,293.40 36,293.40 36,265.80 36,268.25 0.0K
14:04 36,264.80 36,273.95 36,263.45 36,266.75 0.0K
14:05 36,261.35 36,267.20 36,254.95 36,267.20 0.0K
14:06 36,267.75 36,275.90 36,264.90 36,272.50 0.0K
14:07 36,272.00 36,272.45 36,258.90 36,261.10 0.0K
14:08 36,261.50 36,266.05 36,254.20 36,259.90 0.0K
14:09 36,257.30 36,306.60 36,257.30 36,306.60 0.0K
14:10 36,310.80 36,321.50 36,307.80 36,317.30 0.0K
14:11 36,316.45 36,318.20 36,300.80 36,304.75 0.0K
14:12 36,305.25 36,309.05 36,295.00 36,306.95 0.0K
14:13 36,309.55 36,316.30 36,304.90 36,309.70 0.0K
14:14 36,307.10 36,307.10 36,292.80 36,295.75 0.0K
14:15 36,298.80 36,298.80 36,278.05 36,282.25 0.0K
14:16 36,280.50 36,281.85 36,273.40 36,281.85 0.0K
14:17 36,274.65 36,274.85 36,261.55 36,274.85 0.0K
14:18 36,273.35 36,281.25 36,269.25 36,274.80 0.0K
14:19 36,273.00 36,274.85 36,255.90 36,262.35 0.0K
14:20 36,257.65 36,264.15 36,253.85 36,264.15 0.0K
14:21 36,261.60 36,267.60 36,259.20 36,263.05 0.0K
14:22 36,264.15 36,264.15 36,242.75 36,242.75 0.0K
14:23 36,243.45 36,261.60 36,243.45 36,260.70 0.0K
14:24 36,259.45 36,259.45 36,232.60 36,235.05 0.0K
14:25 36,231.90 36,254.65 36,228.20 36,253.60 0.0K
14:26 36,254.75 36,268.00 36,249.75 36,266.00 0.0K
14:27 36,263.60 36,265.50 36,249.65 36,249.65 0.0K
14:28 36,250.45 36,253.20 36,241.65 36,247.50 0.0K
14:29 36,248.00 36,249.00 36,238.55 36,249.00 0.0K
14:30 36,247.30 36,266.15 36,245.55 36,266.15 0.0K
14:31 36,266.90 36,269.55 36,260.50 36,261.20 0.0K
14:32 36,256.70 36,256.95 36,250.10 36,256.95 0.0K
14:33 36,256.50 36,275.45 36,253.85 36,273.90 0.0K
14:34 36,274.55 36,282.30 36,273.65 36,277.05 0.0K
14:35 36,281.80 36,292.95 36,275.55 36,292.95 0.0K
14:36 36,286.95 36,291.60 36,283.50 36,291.60 0.0K
14:37 36,290.70 36,299.95 36,289.35 36,299.95 0.0K
14:38 36,299.40 36,322.30 36,299.40 36,321.65 0.0K
14:39 36,322.80 36,324.40 36,317.10 36,319.00 0.0K
14:40 36,317.15 36,318.15 36,309.25 36,314.30 0.0K
14:41 36,318.45 36,320.25 36,307.05 36,320.25 0.0K
14:42 36,319.25 36,338.00 36,319.25 36,331.45 0.0K
14:43 36,332.30 36,346.30 36,331.95 36,342.50 0.0K
14:44 36,333.65 36,335.60 36,321.15 36,324.70 0.0K
14:45 36,320.40 36,323.10 36,314.15 36,314.15 0.0K
14:46 36,319.40 36,319.40 36,296.35 36,301.25 0.0K
14:47 36,298.10 36,302.50 36,292.45 36,298.30 0.0K
14:48 36,295.60 36,311.80 36,292.85 36,309.75 0.0K
14:49 36,308.00 36,310.85 36,304.25 36,308.00 0.0K
14:50 36,307.60 36,317.85 36,305.00 36,313.90 0.0K
14:51 36,313.70 36,318.75 36,304.95 36,306.60 0.0K
14:52 36,304.40 36,305.70 36,283.80 36,283.80 0.0K
14:53 36,280.90 36,282.75 36,273.10 36,282.75 0.0K
14:54 36,281.25 36,281.25 36,248.25 36,248.25 0.0K
14:55 36,252.55 36,273.55 36,252.55 36,270.65 0.0K
14:56 36,268.40 36,274.35 36,262.90 36,274.35 0.0K
14:57 36,275.15 36,278.30 36,271.25 36,278.00 0.0K
14:58 36,274.70 36,280.05 36,264.35 36,267.55 0.0K
14:59 36,267.90 36,274.10 36,267.35 36,267.90 0.0K
15:00 36,262.75 36,262.75 36,235.75 36,251.00 0.0K
15:01 36,246.85 36,266.25 36,246.85 36,266.25 0.0K
15:02 36,265.50 36,288.75 36,265.50 36,287.70 0.0K
15:03 36,287.40 36,300.75 36,281.05 36,300.75 0.0K
15:04 36,297.70 36,297.70 36,283.90 36,283.90 0.0K
15:05 36,283.55 36,289.95 36,277.70 36,277.75 0.0K
15:06 36,277.40 36,285.75 36,276.10 36,285.75 0.0K
15:07 36,283.75 36,284.50 36,276.25 36,284.50 0.0K
15:08 36,283.50 36,283.50 36,270.95 36,271.45 0.0K
15:09 36,269.80 36,269.80 36,259.05 36,260.75 0.0K
15:10 36,261.25 36,267.25 36,261.25 36,264.90 0.0K
15:11 36,265.10 36,268.90 36,261.05 36,261.85 0.0K
15:12 36,264.85 36,266.40 36,261.05 36,263.20 0.0K
15:13 36,263.30 36,263.30 36,251.10 36,254.00 0.0K
15:14 36,260.85 36,263.70 36,257.00 36,262.60 0.0K
15:15 36,261.50 36,264.75 36,255.40 36,264.10 0.0K
15:16 36,262.80 36,267.75 36,258.15 36,266.40 0.0K
15:17 36,264.25 36,267.25 36,262.15 36,264.90 0.0K
15:18 36,264.45 36,276.75 36,260.60 36,272.20 0.0K
15:19 36,269.55 36,273.70 36,269.35 36,271.60 0.0K
15:20 36,270.00 36,289.45 36,270.00 36,289.45 0.0K
15:21 36,290.45 36,298.95 36,286.90 36,297.25 0.0K
15:22 36,297.50 36,297.50 36,289.05 36,293.30 0.0K
15:23 36,292.55 36,294.25 36,288.55 36,288.55 0.0K
15:24 36,289.40 36,298.05 36,281.25 36,295.70 0.0K
15:25 36,295.90 36,299.85 36,291.10 36,291.10 0.0K
15:26 36,293.35 36,297.10 36,293.35 36,296.05 0.0K
15:27 36,294.80 36,296.10 36,292.55 36,293.95 0.0K
15:28 36,294.75 36,297.70 36,288.75 36,291.15 0.0K
15:29 36,290.95 36,301.70 36,277.85 36,277.85 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 36,842.95 36,939.05 36,227.80 36,277.90 0.0M
2025-09-25 37,230.00 37,356.20 36,838.75 36,876.95 0.0M
2025-09-24 37,714.90 37,738.25 37,199.65 37,227.55 0.0M
2025-09-23 38,109.35 38,153.75 37,620.65 37,743.15 0.0M
2025-09-22 37,636.60 38,133.15 37,601.70 37,934.95 0.0M
2025-09-19 37,737.60 37,931.75 37,588.45 37,692.60 0.0M
2025-09-18 37,636.95 37,654.10 37,440.45 37,575.25 0.0M
2025-09-17 37,510.00 37,595.65 37,458.55 37,542.05 0.0M
2025-09-16 37,221.90 37,442.30 37,173.70 37,400.75 0.0M
2025-09-15 37,150.80 37,206.65 37,053.65 37,084.05 0.0M
2025-09-12 37,065.45 37,189.70 37,043.25 37,136.55 0.0M
2025-09-11 37,035.65 37,099.30 36,916.30 36,980.35 0.0M
2025-09-10 37,152.60 37,236.15 36,872.95 36,955.65 0.0M
2025-09-09 37,002.85 37,061.60 36,936.00 37,011.85 0.0M
2025-09-08 36,704.00 37,111.95 36,702.05 36,931.50 0.0M
2025-09-05 36,500.05 36,691.55 36,374.30 36,579.00 0.0M
2025-09-04 36,862.45 36,895.95 36,368.45 36,407.05 0.0M
2025-09-03 36,039.50 36,249.85 35,963.35 36,221.55 0.0M
2025-09-02 36,074.90 36,235.40 35,840.45 35,924.25 0.0M
2025-09-01 35,534.75 36,047.15 35,525.55 36,016.05 0.0M
2025-08-29 35,748.00 35,829.35 35,437.65 35,490.10 0.0M
2025-08-28 36,083.75 36,088.95 35,692.90 35,775.35 0.0M
2025-08-26 36,510.35 36,549.20 35,996.15 36,050.25 0.0M
2025-08-25 36,592.55 36,687.85 36,527.10 36,605.35 0.0M
2025-08-22 36,713.40 36,736.30 36,389.25 36,414.45 0.0M
2025-08-21 36,909.35 36,913.95 36,670.65 36,714.45 0.0M
2025-08-20 36,542.25 36,842.95 36,497.50 36,773.40 0.0M
2025-08-19 36,378.55 36,626.50 36,234.50 36,611.40 0.0M
2025-08-18 36,103.60 36,466.55 35,988.30 36,277.85 0.0M
2025-08-14 35,754.70 35,844.80 35,495.30 35,552.10 0.0M
2025-08-13 35,737.90 35,873.65 35,627.35 35,754.45 0.0M
2025-08-12 35,505.50 35,831.25 35,501.60 35,582.70 0.0M
2025-08-11 35,141.00 35,616.90 35,062.50 35,543.60 0.0M
2025-08-08 35,552.00 35,665.30 35,048.75 35,087.35 0.0M
2025-08-07 35,428.55 35,625.95 35,018.05 35,563.95 0.0M
2025-08-06 35,862.70 35,879.60 35,538.80 35,636.40 0.0M
2025-08-05 35,955.70 35,962.20 35,695.05 35,812.10 0.0M
2025-08-04 35,408.55 35,940.70 35,278.25 35,912.50 0.0M
2025-08-01 35,652.00 35,721.80 35,254.15 35,308.20 0.0M
2025-07-31 35,703.75 36,029.50 35,579.05 35,691.45 0.0M
2025-07-30 36,045.15 36,122.05 35,904.10 35,996.80 0.0M
2025-07-29 35,700.30 36,092.35 35,654.35 36,035.45 0.0M
2025-07-28 35,985.65 36,176.35 35,746.40 35,769.15 0.0M
2025-07-25 36,384.40 36,392.50 35,953.80 36,004.10 0.0M
2025-07-24 36,661.00 36,709.75 36,333.45 36,449.55 0.0M
2025-07-23 36,710.10 36,771.45 36,571.15 36,680.75 0.0M
2025-07-22 36,856.15 36,858.40 36,536.65 36,579.55 0.0M
2025-07-21 36,719.40 36,844.50 36,493.20 36,781.30 0.0M
2025-07-18 37,001.45 37,051.15 36,647.45 36,760.50 0.0M
2025-07-17 36,933.70 37,064.70 36,855.85 36,899.25 0.0M
2025-07-16 36,771.55 37,003.15 36,657.90 36,951.45 0.0M
2025-07-15 36,659.65 36,879.90 36,642.10 36,824.85 0.0M
2025-07-14 36,632.90 36,829.80 36,508.55 36,646.45 0.0M
2025-07-11 36,986.75 37,046.65 36,590.55 36,640.40 0.0M
2025-07-10 37,209.25 37,282.45 37,028.25 37,126.65 0.0M
2025-07-09 37,308.55 37,426.05 37,108.65 37,183.55 0.0M
2025-07-08 37,292.10 37,374.45 37,141.75 37,315.60 0.0M
2025-07-07 37,356.75 37,410.55 37,243.00 37,321.25 0.0M
2025-07-04 37,391.25 37,456.65 37,191.15 37,372.15 0.0M
2025-07-03 37,627.10 37,811.80 37,422.25 37,452.95 0.0M
2025-07-02 37,600.00 37,677.60 37,401.10 37,579.15 0.0M
2025-07-01 37,481.80 37,675.25 37,434.30 37,506.50 0.0M
2025-06-30 37,550.20 37,592.55 37,342.15 37,435.40 0.0M
2025-06-27 37,349.50 37,611.15 37,310.95 37,501.10 0.0M
2025-06-26 36,864.85 37,296.20 36,823.10 37,266.80 0.0M
2025-06-25 36,584.20 36,837.75 36,550.20 36,803.95 0.0M
2025-06-24 36,400.95 36,782.35 36,285.95 36,333.95 0.0M
2025-06-23 35,821.05 36,165.90 35,677.20 36,032.30 0.0M
2025-06-20 35,589.75 36,144.25 35,574.15 36,090.30 0.0M
2025-06-19 35,739.40 35,797.50 35,481.55 35,592.35 0.0M
2025-06-18 35,764.10 36,056.15 35,649.65 35,758.80 0.0M
2025-06-17 36,113.55 36,113.55 35,766.65 35,803.20 0.0M
2025-06-16 35,684.20 36,089.70 35,488.75 36,032.25 0.0M
2025-06-13 35,322.45 35,779.65 35,317.10 35,724.95 0.0M
2025-06-12 36,629.15 36,631.45 35,947.15 36,023.55 0.0M
2025-06-11 36,648.95 36,767.80 36,481.70 36,562.90 0.0M
2025-06-10 36,527.95 36,709.95 36,396.60 36,530.45 0.0M
2025-06-09 36,270.25 36,330.25 36,198.40 36,300.75 0.0M
2025-06-06 35,715.55 36,097.05 35,587.90 36,066.80 0.0M
2025-06-05 35,644.20 35,915.60 35,535.00 35,667.65 0.0M
2025-06-04 35,399.85 35,541.10 35,276.90 35,511.35 0.0M
2025-06-03 35,718.10 35,802.60 35,332.15 35,359.70 0.0M
2025-06-02 35,471.15 35,671.40 35,306.70 35,607.85 0.0M
2025-05-30 35,826.35 35,919.25 35,470.45 35,551.65 0.0M
2025-05-29 35,747.35 35,882.45 35,641.45 35,833.55 0.0M
2025-05-28 35,979.30 36,004.70 35,601.35 35,656.55 0.0M
2025-05-27 36,098.85 36,171.30 35,722.90 35,905.95 0.0M
2025-05-26 35,998.00 36,297.90 35,940.10 36,148.35 0.0M
2025-05-23 35,679.35 35,985.40 35,627.30 35,856.70 0.0M
2025-05-22 35,900.35 35,904.40 35,345.05 35,587.05 0.0M
2025-05-21 35,854.40 36,242.70 35,763.95 36,017.95 0.0M
2025-05-20 36,422.50 36,438.10 35,791.75 35,833.00 0.0M
2025-05-19 36,550.85 36,584.50 36,274.90 36,310.20 0.0M
2025-05-16 36,505.10 36,650.20 36,371.15 36,578.80 0.0M
2025-05-15 35,816.75 36,488.90 35,629.55 36,438.10 0.0M
2025-05-14 35,492.35 35,852.70 35,414.00 35,800.15 0.0M
2025-05-13 35,693.65 35,852.95 35,360.45 35,430.65 0.0M
2025-05-12 35,092.65 35,827.80 35,051.20 35,793.35 0.0M
2025-05-09 33,947.90 34,396.70 33,937.00 34,229.70 0.0M
2025-05-08 35,065.20 35,139.15 34,373.20 34,605.35 0.0M
2025-05-07 34,544.15 35,093.85 34,538.50 35,010.75 0.0M
2025-05-06 35,501.35 35,511.95 34,817.90 34,901.65 0.0M
2025-05-05 34,789.60 35,430.90 34,760.30 35,249.40 0.0M
2025-05-02 34,637.15 35,073.90 34,425.60 34,582.80 0.0M
2025-04-30 34,669.05 34,709.80 34,216.65 34,494.20 0.0M
2025-04-29 34,779.75 34,902.85 34,594.90 34,659.40 0.0M
2025-04-28 34,316.15 34,668.50 34,166.95 34,637.35 0.0M
2025-04-25 34,651.80 34,796.25 33,765.50 34,106.90 0.0M
2025-04-24 34,461.60 34,614.50 34,406.10 34,583.70 0.0M
2025-04-23 34,315.00 34,528.30 34,024.70 34,509.30 0.0M
2025-04-22 34,080.95 34,216.35 33,904.35 34,065.45 0.0M
2025-04-21 33,482.15 34,053.25 33,343.70 33,998.10 0.0M
2025-04-17 32,942.75 33,498.30 32,688.75 33,437.55 0.0M
2025-04-16 32,881.65 33,021.55 32,760.40 33,004.65 0.0M
2025-04-15 32,755.20 32,959.30 32,589.40 32,924.20 0.0M
2025-04-11 32,078.35 32,240.45 31,848.35 32,121.30 0.0M
2025-04-09 31,458.80 31,516.25 31,211.35 31,386.65 0.0M
2025-04-08 31,575.80 31,871.15 31,118.90 31,566.65 0.0M
2025-04-07 30,213.95 31,229.70 30,192.20 31,062.70 0.0M
2025-04-04 33,139.45 33,160.55 32,232.80 32,340.25 0.0M
2025-04-03 32,947.35 33,383.65 32,937.35 33,295.30 0.0M
2025-04-02 33,202.10 33,370.50 32,991.75 33,338.30 0.0M
2025-04-01 33,229.20 33,636.35 33,071.50 33,155.45 0.0M
2025-03-28 33,757.70 33,780.45 33,301.50 33,407.85 0.0M
2025-03-27 33,380.95 33,779.85 33,281.80 33,724.40 0.0M
2025-03-26 33,712.75 33,838.90 33,433.15 33,469.40 0.0M
2025-03-25 34,023.95 34,097.95 33,553.80 33,635.75 0.0M
2025-03-24 33,824.20 33,937.45 33,485.65 33,834.00 0.0M
2025-03-21 33,509.50 33,846.50 33,444.90 33,581.70 0.0M
2025-03-20 33,338.75 33,512.55 33,168.25 33,474.05 0.0M
2025-03-19 33,020.00 33,234.75 32,932.95 33,149.80 0.0M
2025-03-18 32,615.25 32,956.40 32,539.20 32,924.70 0.0M
2025-03-17 32,199.15 32,542.95 32,198.50 32,414.45 0.0M
2025-03-13 32,540.25 32,556.30 32,154.30 32,211.35 0.0M
2025-03-12 32,515.40 32,614.45 32,044.05 32,398.90 0.0M
2025-03-11 32,175.00 32,476.25 32,039.05 32,398.65 0.0M
2025-03-10 32,616.25 32,896.10 32,334.75 32,397.60 0.0M
2025-03-07 32,434.95 32,795.15 32,349.95 32,688.40 0.0M
2025-03-06 32,435.45 32,509.15 32,129.20 32,470.15 0.0M
2025-03-05 31,320.55 32,155.35 31,307.65 32,126.90 0.0M
2025-03-04 30,886.35 31,372.55 30,824.55 31,246.80 0.0M
2025-03-03 31,353.35 31,621.20 30,816.85 31,220.15 0.0M
2025-02-28 31,802.25 31,819.80 31,100.75 31,158.55 0.0M
2025-02-27 32,403.15 32,461.55 31,899.40 31,999.75 0.0M
2025-02-25 32,329.55 32,533.85 32,215.00 32,281.10 0.0M
2025-02-24 32,421.50 32,538.30 32,305.05 32,345.50 0.0M
2025-02-21 33,080.55 33,215.30 32,579.35 32,684.20 0.0M
2025-02-20 32,762.75 33,230.40 32,694.60 33,150.55 0.0M
2025-02-19 32,662.40 33,061.40 32,566.70 32,864.70 0.0M
2025-02-18 33,113.85 33,123.85 32,643.05 32,925.25 0.0M
2025-02-17 32,896.35 33,110.65 32,432.50 33,070.90 0.0M
2025-02-14 33,704.75 33,755.95 32,739.00 33,046.20 0.0M
2025-02-13 33,717.20 33,995.35 33,515.80 33,550.75 0.0M
2025-02-12 33,798.60 33,873.25 33,093.70 33,636.40 0.0M
2025-02-11 34,425.15 34,511.20 33,747.10 33,874.25 0.0M
2025-02-10 34,863.80 34,961.00 34,299.30 34,370.60 0.0M
2025-02-07 34,807.75 35,077.20 34,585.75 34,860.05 0.0M
2025-02-06 35,062.75 35,107.25 34,688.15 34,749.20 0.0M
2025-02-05 34,937.10 35,140.65 34,891.05 34,985.45 0.0M
2025-02-04 34,566.15 34,893.90 34,385.20 34,863.65 0.0M
2025-02-03 34,136.00 34,376.60 33,907.45 34,317.15 0.0M
2025-02-01 34,466.35 34,662.10 34,096.85 34,428.45 0.0M
2025-01-31 34,035.60 34,481.90 33,948.05 34,385.30 0.0M
2025-01-30 33,994.15 34,226.00 33,747.55 33,952.15 0.0M
2025-01-29 33,617.90 34,055.35 33,487.70 34,000.55 0.0M
2025-01-28 33,578.55 33,878.00 33,142.65 33,520.75 0.0M
2025-01-27 33,829.05 33,858.65 33,398.20 33,458.65 0.0M
2025-01-24 34,473.60 34,700.10 34,025.05 34,079.50 0.0M
2025-01-23 34,100.90 34,605.05 34,100.85 34,516.60 0.0M
2025-01-22 34,221.35 34,241.95 33,834.40 34,161.80 0.0M
2025-01-21 34,874.30 34,913.80 34,045.65 34,075.50 0.0M
2025-01-20 34,945.40 34,981.80 34,594.30 34,766.45 0.0M
2025-01-17 34,975.20 34,983.10 34,622.70 34,775.35 0.0M
2025-01-16 34,881.40 34,913.15 34,595.35 34,713.55 0.0M
2025-01-15 34,447.25 34,570.75 34,256.05 34,379.70 0.0M
2025-01-14 33,728.85 34,405.90 33,728.85 34,283.05 0.0M
2025-01-13 34,172.60 34,256.20 33,518.95 33,581.60 0.0M
2025-01-10 34,931.60 35,044.20 34,419.95 34,529.35 0.0M
2025-01-09 35,230.80 35,234.60 34,864.70 34,901.75 0.0M
2025-01-08 35,387.05 35,387.55 34,934.15 35,205.20 0.0M
2025-01-07 35,097.05 35,446.50 35,097.05 35,280.90 0.0M
2025-01-06 36,025.85 36,052.90 34,919.85 35,010.95 0.0M
2025-01-03 36,111.70 36,194.85 35,877.05 35,936.65 0.0M
2025-01-02 35,499.50 36,132.15 35,400.35 36,078.30 0.0M
2025-01-01 35,185.35 35,481.15 35,073.55 35,376.35 0.0M