Nifty Infrastructure (NIFTYINFR)

NIFTYINFR
🏛️ インド →
9,039.90
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 9,232.60 9,232.60 9,232.60 9,232.60 91.3K
09:15 9,237.00 9,240.95 9,234.50 9,236.70 1,856.7K
09:16 9,237.05 9,237.05 9,226.40 9,226.40 1,168.0K
09:17 9,227.10 9,227.10 9,218.40 9,218.40 1,061.5K
09:18 9,218.05 9,223.90 9,216.00 9,222.90 827.7K
09:19 9,223.15 9,236.65 9,223.15 9,236.65 566.4K
09:20 9,236.00 9,236.05 9,232.80 9,234.95 571.8K
09:21 9,236.40 9,239.05 9,236.25 9,238.95 564.3K
09:22 9,238.30 9,242.05 9,237.70 9,239.55 713.7K
09:23 9,239.95 9,241.00 9,238.10 9,240.15 620.4K
09:24 9,240.15 9,244.35 9,238.85 9,241.50 484.0K
09:25 9,240.80 9,240.80 9,233.65 9,233.65 459.3K
09:26 9,233.70 9,238.25 9,233.25 9,237.70 381.4K
09:27 9,238.75 9,243.25 9,237.35 9,243.00 497.6K
09:28 9,243.75 9,248.60 9,243.75 9,245.50 498.1K
09:29 9,245.20 9,246.05 9,243.85 9,244.85 403.8K
09:30 9,244.05 9,244.35 9,242.10 9,242.10 319.5K
09:31 9,242.20 9,246.05 9,242.20 9,245.65 361.0K
09:32 9,245.40 9,246.20 9,243.70 9,245.05 322.2K
09:33 9,246.15 9,247.00 9,245.45 9,245.60 387.8K
09:34 9,245.60 9,248.05 9,244.70 9,248.05 325.4K
09:35 9,247.90 9,249.35 9,247.05 9,249.35 281.9K
09:36 9,249.45 9,252.00 9,248.95 9,252.00 398.8K
09:37 9,252.50 9,254.80 9,252.15 9,254.80 459.3K
09:38 9,255.60 9,256.30 9,254.50 9,254.50 400.4K
09:39 9,254.80 9,255.50 9,253.80 9,255.05 451.8K
09:40 9,255.25 9,255.25 9,251.80 9,252.05 376.2K
09:41 9,252.85 9,253.55 9,250.35 9,253.55 308.5K
09:42 9,253.80 9,256.65 9,253.80 9,256.55 266.7K
09:43 9,256.15 9,258.05 9,256.15 9,258.05 305.5K
09:44 9,257.75 9,258.55 9,255.30 9,255.30 285.7K
09:45 9,255.35 9,257.50 9,255.35 9,257.50 284.4K
09:46 9,258.40 9,259.65 9,257.20 9,258.10 325.0K
09:47 9,258.25 9,258.25 9,253.15 9,253.90 829.9K
09:48 9,254.05 9,258.40 9,252.90 9,258.40 425.9K
09:49 9,257.85 9,258.50 9,256.30 9,256.50 233.2K
09:50 9,256.30 9,258.10 9,254.95 9,256.75 344.7K
09:51 9,256.20 9,256.20 9,246.75 9,247.15 588.8K
09:52 9,247.10 9,247.50 9,243.55 9,244.50 348.5K
09:53 9,244.50 9,247.05 9,241.55 9,246.20 321.5K
09:54 9,245.65 9,248.65 9,242.90 9,248.30 657.7K
09:55 9,249.45 9,254.35 9,249.30 9,254.35 254.9K
09:56 9,254.05 9,256.25 9,254.05 9,256.25 224.1K
09:57 9,256.75 9,256.75 9,253.20 9,253.20 195.8K
09:58 9,253.65 9,253.95 9,251.90 9,252.10 193.3K
09:59 9,251.60 9,253.85 9,251.10 9,253.05 213.7K
10:00 9,253.80 9,254.50 9,252.55 9,254.20 225.6K
10:01 9,254.20 9,254.20 9,252.55 9,253.45 249.0K
10:02 9,253.30 9,254.65 9,253.30 9,254.05 181.6K
10:03 9,253.40 9,255.80 9,252.00 9,255.80 146.9K
10:04 9,255.65 9,256.50 9,255.55 9,256.50 165.8K
10:05 9,256.95 9,257.55 9,255.65 9,257.30 229.8K
10:06 9,257.00 9,257.45 9,255.30 9,255.30 176.6K
10:07 9,255.75 9,255.75 9,253.45 9,253.70 162.6K
10:08 9,253.30 9,253.30 9,250.75 9,251.10 220.3K
10:09 9,251.00 9,254.15 9,250.70 9,254.15 228.3K
10:10 9,253.95 9,253.95 9,251.75 9,251.90 167.5K
10:11 9,252.00 9,252.75 9,250.75 9,252.45 174.8K
10:12 9,251.40 9,252.15 9,251.05 9,251.60 135.2K
10:13 9,251.65 9,251.65 9,249.90 9,250.70 206.1K
10:14 9,251.10 9,251.10 9,248.65 9,249.70 232.3K
10:15 9,248.80 9,249.45 9,248.35 9,249.10 127.6K
10:16 9,249.15 9,250.30 9,248.45 9,248.50 109.4K
10:17 9,248.50 9,249.50 9,247.95 9,248.85 120.7K
10:18 9,248.95 9,249.00 9,246.60 9,247.10 111.0K
10:19 9,246.85 9,247.15 9,245.30 9,245.85 203.2K
10:20 9,245.45 9,245.60 9,244.90 9,245.05 149.0K
10:21 9,245.70 9,246.00 9,243.30 9,243.55 170.2K
10:22 9,243.65 9,243.65 9,241.70 9,242.20 211.1K
10:23 9,242.75 9,243.90 9,242.25 9,243.90 208.7K
10:24 9,243.55 9,244.25 9,243.15 9,243.45 136.1K
10:25 9,243.20 9,244.20 9,242.45 9,243.00 470.0K
10:26 9,243.05 9,243.65 9,242.25 9,243.65 339.4K
10:27 9,243.65 9,245.25 9,242.10 9,245.10 254.5K
10:28 9,245.10 9,246.50 9,245.10 9,246.50 113.5K
10:29 9,246.35 9,247.15 9,245.95 9,246.05 125.1K
10:30 9,246.15 9,247.85 9,246.15 9,247.60 274.6K
10:31 9,247.55 9,247.75 9,245.65 9,247.75 282.6K
10:32 9,247.60 9,250.15 9,247.60 9,249.85 221.3K
10:33 9,249.95 9,251.65 9,249.95 9,251.45 140.2K
10:34 9,251.00 9,251.55 9,249.60 9,250.15 259.8K
10:35 9,250.25 9,250.70 9,247.10 9,247.10 199.6K
10:36 9,247.30 9,248.20 9,246.90 9,247.30 118.5K
10:37 9,247.30 9,248.25 9,246.60 9,247.00 173.2K
10:38 9,247.55 9,247.55 9,245.85 9,247.45 179.1K
10:39 9,247.40 9,249.25 9,247.20 9,248.85 120.8K
10:40 9,249.20 9,249.20 9,247.25 9,247.75 118.8K
10:41 9,247.70 9,248.80 9,247.55 9,247.80 203.6K
10:42 9,247.55 9,247.80 9,246.80 9,246.95 120.8K
10:43 9,246.85 9,248.35 9,246.85 9,248.35 179.1K
10:44 9,248.50 9,248.50 9,246.60 9,247.20 101.8K
10:45 9,247.40 9,247.55 9,245.45 9,245.45 120.3K
10:46 9,245.95 9,245.95 9,243.10 9,244.05 208.6K
10:47 9,243.45 9,245.05 9,243.35 9,243.35 142.4K
10:48 9,243.20 9,243.80 9,241.85 9,243.35 217.9K
10:49 9,243.10 9,243.90 9,242.60 9,243.90 212.2K
10:50 9,243.55 9,245.25 9,243.55 9,245.15 349.3K
10:51 9,245.15 9,246.05 9,244.45 9,245.35 281.9K
10:52 9,244.95 9,247.25 9,244.95 9,246.40 406.7K
10:53 9,246.30 9,248.85 9,246.05 9,248.45 223.6K
10:54 9,248.20 9,248.45 9,247.60 9,247.75 321.0K
10:55 9,247.80 9,247.80 9,245.45 9,246.80 253.1K
10:56 9,246.95 9,247.50 9,246.15 9,247.45 202.4K
10:57 9,246.65 9,249.05 9,246.65 9,247.45 265.6K
10:58 9,248.65 9,249.45 9,248.00 9,248.80 270.4K
10:59 9,248.70 9,250.30 9,248.50 9,250.25 335.1K
11:00 9,251.20 9,251.95 9,250.65 9,250.65 330.3K
11:01 9,250.70 9,253.45 9,250.35 9,253.15 297.1K
11:02 9,253.10 9,253.25 9,250.80 9,251.60 338.7K
11:03 9,251.95 9,253.00 9,251.05 9,251.05 203.3K
11:04 9,251.20 9,252.80 9,251.20 9,252.80 217.1K
11:05 9,251.90 9,252.35 9,250.30 9,250.60 230.5K
11:06 9,250.70 9,251.20 9,249.05 9,249.95 214.4K
11:07 9,249.90 9,252.55 9,249.30 9,252.55 421.7K
11:08 9,252.35 9,253.95 9,249.75 9,253.65 442.9K
11:09 9,253.80 9,254.40 9,251.70 9,252.75 504.1K
11:10 9,252.20 9,253.15 9,251.70 9,252.05 448.8K
11:11 9,252.50 9,253.85 9,251.35 9,253.85 387.7K
11:12 9,253.85 9,253.85 9,251.15 9,251.15 228.1K
11:13 9,251.00 9,251.50 9,249.90 9,249.90 344.9K
11:14 9,249.00 9,249.85 9,248.85 9,249.35 356.1K
11:15 9,249.75 9,251.70 9,249.55 9,251.70 270.8K
11:16 9,252.20 9,253.35 9,251.50 9,252.30 200.1K
11:17 9,251.70 9,252.25 9,250.85 9,251.10 258.2K
11:18 9,250.80 9,251.35 9,249.20 9,249.35 249.8K
11:19 9,249.80 9,250.80 9,249.10 9,249.10 283.3K
11:20 9,248.00 9,249.30 9,247.45 9,248.75 264.8K
11:21 9,247.50 9,249.50 9,243.75 9,243.75 503.5K
11:22 9,243.65 9,246.60 9,243.65 9,246.60 393.7K
11:23 9,245.75 9,246.55 9,245.30 9,245.85 208.7K
11:24 9,245.80 9,245.80 9,242.20 9,242.20 352.3K
11:25 9,242.45 9,242.55 9,240.70 9,240.95 309.9K
11:26 9,241.25 9,243.20 9,240.55 9,243.20 232.4K
11:27 9,243.05 9,244.60 9,242.25 9,242.25 227.8K
11:28 9,241.85 9,243.55 9,241.80 9,242.90 178.5K
11:29 9,242.95 9,244.55 9,242.50 9,244.05 137.3K
11:30 9,244.25 9,244.65 9,242.25 9,242.30 126.7K
11:31 9,241.75 9,242.00 9,240.30 9,240.45 169.0K
11:32 9,240.40 9,240.85 9,239.45 9,239.95 137.5K
11:33 9,240.10 9,241.20 9,239.35 9,240.65 152.5K
11:34 9,240.45 9,241.00 9,238.75 9,239.20 228.8K
11:35 9,239.05 9,239.85 9,237.80 9,239.85 266.4K
11:36 9,239.30 9,239.65 9,237.75 9,239.25 132.1K
11:37 9,238.40 9,240.25 9,238.15 9,240.25 168.7K
11:38 9,240.05 9,242.50 9,240.05 9,242.20 252.0K
11:39 9,242.35 9,244.15 9,241.85 9,244.15 245.1K
11:40 9,244.50 9,247.85 9,244.50 9,247.25 324.9K
11:41 9,246.65 9,248.00 9,246.65 9,247.95 317.0K
11:42 9,247.95 9,249.15 9,247.95 9,248.85 153.3K
11:43 9,249.60 9,249.80 9,248.60 9,248.95 353.6K
11:44 9,248.40 9,249.70 9,248.10 9,249.20 352.9K
11:45 9,249.00 9,250.45 9,248.55 9,249.80 187.0K
11:46 9,249.45 9,249.85 9,248.35 9,248.50 219.3K
11:47 9,248.50 9,249.90 9,247.35 9,248.35 208.9K
11:48 9,247.65 9,250.60 9,247.40 9,249.75 184.9K
11:49 9,249.65 9,250.75 9,248.80 9,250.75 163.6K
11:50 9,250.40 9,250.70 9,249.90 9,249.90 178.4K
11:51 9,249.65 9,250.35 9,248.95 9,249.10 218.8K
11:52 9,249.10 9,252.35 9,249.10 9,252.35 153.0K
11:53 9,252.85 9,253.00 9,248.50 9,249.05 289.2K
11:54 9,249.10 9,251.70 9,248.75 9,250.30 405.3K
11:55 9,249.75 9,250.45 9,248.20 9,249.70 258.7K
11:56 9,249.10 9,249.85 9,247.60 9,248.60 263.6K
11:57 9,248.30 9,251.00 9,248.10 9,248.95 140.2K
11:58 9,249.65 9,249.65 9,247.75 9,247.80 227.1K
11:59 9,247.85 9,248.65 9,245.45 9,246.40 179.7K
12:00 9,246.70 9,246.75 9,244.00 9,244.20 138.4K
12:01 9,243.65 9,243.65 9,241.65 9,243.40 211.9K
12:02 9,242.55 9,245.95 9,242.15 9,245.95 303.9K
12:03 9,246.35 9,249.20 9,246.10 9,248.50 353.1K
12:04 9,247.85 9,249.00 9,244.00 9,244.00 197.3K
12:05 9,243.95 9,244.15 9,242.80 9,243.80 174.5K
12:06 9,243.05 9,244.35 9,243.05 9,244.20 140.3K
12:07 9,244.10 9,244.40 9,242.70 9,243.05 95.5K
12:08 9,242.70 9,242.95 9,240.40 9,240.40 170.8K
12:09 9,240.85 9,244.10 9,240.85 9,244.10 249.3K
12:10 9,242.90 9,246.20 9,242.90 9,245.20 293.2K
12:11 9,244.50 9,244.50 9,240.85 9,242.25 301.9K
12:12 9,242.60 9,243.85 9,240.60 9,240.60 329.4K
12:13 9,240.55 9,242.95 9,240.30 9,241.20 167.0K
12:14 9,241.20 9,242.15 9,241.20 9,242.15 186.2K
12:15 9,241.95 9,242.50 9,240.95 9,241.80 201.1K
12:16 9,241.85 9,242.45 9,241.40 9,241.90 203.7K
12:17 9,242.15 9,242.85 9,241.70 9,242.15 166.5K
12:18 9,242.60 9,243.05 9,242.15 9,242.45 198.6K
12:19 9,242.55 9,243.20 9,239.80 9,240.25 269.4K
12:20 9,240.15 9,241.05 9,239.65 9,240.60 399.5K
12:21 9,241.00 9,242.50 9,240.55 9,241.80 451.5K
12:22 9,241.80 9,242.30 9,240.75 9,241.25 344.8K
12:23 9,241.20 9,242.45 9,241.00 9,242.10 346.5K
12:24 9,242.05 9,243.35 9,241.55 9,243.10 279.6K
12:25 9,243.25 9,243.70 9,242.55 9,243.45 266.1K
12:26 9,243.15 9,243.70 9,240.90 9,241.20 374.0K
12:27 9,241.15 9,241.15 9,238.45 9,240.65 361.2K
12:28 9,240.55 9,242.25 9,240.05 9,240.50 326.3K
12:29 9,241.15 9,242.15 9,241.00 9,241.15 198.2K
12:30 9,241.50 9,242.65 9,241.50 9,242.15 274.0K
12:31 9,242.45 9,242.45 9,241.05 9,241.45 245.3K
12:32 9,241.25 9,241.50 9,239.50 9,239.70 301.3K
12:33 9,239.90 9,242.05 9,239.90 9,241.35 503.9K
12:34 9,241.65 9,242.45 9,241.05 9,242.45 453.4K
12:35 9,242.80 9,243.35 9,241.80 9,242.35 413.9K
12:36 9,242.65 9,244.05 9,242.35 9,243.30 328.8K
12:37 9,243.20 9,244.85 9,242.95 9,244.85 435.8K
12:38 9,244.10 9,244.80 9,243.45 9,243.45 474.2K
12:39 9,243.55 9,249.20 9,243.55 9,249.10 536.7K
12:40 9,249.40 9,249.95 9,248.30 9,249.45 455.8K
12:41 9,249.65 9,250.00 9,249.05 9,249.05 323.4K
12:42 9,249.45 9,250.00 9,248.40 9,249.60 233.9K
12:43 9,249.95 9,250.30 9,247.95 9,250.30 1,105.9K
12:44 9,251.15 9,251.15 9,249.35 9,249.75 299.2K
12:45 9,249.80 9,251.70 9,249.35 9,250.95 304.8K
12:46 9,251.20 9,251.85 9,249.95 9,249.95 252.7K
12:47 9,250.35 9,250.45 9,249.35 9,249.75 185.6K
12:48 9,250.50 9,250.80 9,248.15 9,248.45 288.9K
12:49 9,248.20 9,250.25 9,248.10 9,249.70 261.9K
12:50 9,249.65 9,251.05 9,248.85 9,250.25 139.5K
12:51 9,250.60 9,250.95 9,249.35 9,250.95 246.2K
12:52 9,251.10 9,251.70 9,249.95 9,250.10 200.2K
12:53 9,248.75 9,249.30 9,247.60 9,249.30 314.0K
12:54 9,249.75 9,251.75 9,249.00 9,249.65 209.8K
12:55 9,249.70 9,250.30 9,249.25 9,249.45 256.3K
12:56 9,249.60 9,250.70 9,249.60 9,250.15 215.6K
12:57 9,250.60 9,252.20 9,250.55 9,251.50 489.7K
12:58 9,251.70 9,253.10 9,251.15 9,252.90 242.2K
12:59 9,253.00 9,253.60 9,250.20 9,250.55 196.6K
13:00 9,250.65 9,253.10 9,250.65 9,252.65 167.5K
13:01 9,253.50 9,255.75 9,252.85 9,255.45 167.0K
13:02 9,256.20 9,256.55 9,254.30 9,255.15 209.3K
13:03 9,255.50 9,255.50 9,253.80 9,254.35 151.3K
13:04 9,253.95 9,254.85 9,252.55 9,254.10 470.0K
13:05 9,254.05 9,255.60 9,253.60 9,254.90 114.3K
13:06 9,255.90 9,255.90 9,254.00 9,254.65 129.0K
13:07 9,255.30 9,255.30 9,253.20 9,254.30 336.0K
13:08 9,254.30 9,254.50 9,252.95 9,253.60 164.4K
13:09 9,253.35 9,253.45 9,252.30 9,252.30 153.4K
13:10 9,252.50 9,253.65 9,251.70 9,253.25 146.1K
13:11 9,253.45 9,254.10 9,253.05 9,253.45 192.2K
13:12 9,253.65 9,253.95 9,252.65 9,252.65 378.8K
13:13 9,253.10 9,255.95 9,253.00 9,255.80 441.4K
13:14 9,255.30 9,256.50 9,255.10 9,256.05 283.0K
13:15 9,256.30 9,256.75 9,254.95 9,254.95 207.7K
13:16 9,254.85 9,254.95 9,253.75 9,253.80 213.0K
13:17 9,253.80 9,253.80 9,251.15 9,251.45 206.7K
13:18 9,251.25 9,251.30 9,249.30 9,249.70 300.9K
13:19 9,249.65 9,249.65 9,248.30 9,249.05 496.4K
13:20 9,248.00 9,248.85 9,247.75 9,248.85 216.0K
13:21 9,248.35 9,250.35 9,248.35 9,248.80 536.3K
13:22 9,249.00 9,249.80 9,248.25 9,248.90 213.2K
13:23 9,247.85 9,248.25 9,247.60 9,248.20 215.7K
13:24 9,247.95 9,248.20 9,246.90 9,246.95 712.5K
13:25 9,246.90 9,247.25 9,246.00 9,246.20 316.6K
13:26 9,246.70 9,247.00 9,245.65 9,247.00 173.9K
13:27 9,246.55 9,249.30 9,245.70 9,249.10 281.6K
13:28 9,249.75 9,249.75 9,248.20 9,249.05 499.3K
13:29 9,249.50 9,249.85 9,248.20 9,249.85 364.2K
13:30 9,250.00 9,250.70 9,249.05 9,249.05 558.0K
13:31 9,249.40 9,249.40 9,245.15 9,245.15 362.5K
13:32 9,244.75 9,245.45 9,243.90 9,245.10 383.1K
13:33 9,245.10 9,245.25 9,242.25 9,244.05 380.8K
13:34 9,244.35 9,244.35 9,242.40 9,244.10 255.3K
13:35 9,244.15 9,246.65 9,243.75 9,246.65 1,282.7K
13:36 9,246.75 9,248.55 9,246.75 9,248.55 763.2K
13:37 9,248.65 9,249.00 9,248.15 9,248.80 265.2K
13:38 9,249.50 9,249.50 9,248.35 9,248.70 282.5K
13:39 9,248.20 9,248.65 9,247.40 9,248.65 181.0K
13:40 9,248.50 9,249.45 9,248.00 9,249.25 190.4K
13:41 9,249.60 9,249.65 9,248.65 9,249.00 546.7K
13:42 9,248.75 9,250.35 9,247.80 9,250.35 1,061.9K
13:43 9,249.70 9,250.70 9,248.65 9,250.70 1,075.6K
13:44 9,250.35 9,250.55 9,249.20 9,249.70 1,646.0K
13:45 9,249.70 9,249.70 9,247.30 9,248.00 875.1K
13:46 9,247.95 9,248.75 9,247.05 9,247.20 911.4K
13:47 9,247.90 9,250.75 9,247.65 9,250.15 1,054.6K
13:48 9,250.55 9,250.55 9,249.00 9,249.95 652.1K
13:49 9,250.30 9,251.75 9,249.85 9,250.90 477.9K
13:50 9,250.45 9,253.10 9,250.10 9,251.75 380.7K
13:51 9,252.10 9,253.35 9,251.65 9,253.35 252.4K
13:52 9,253.35 9,253.45 9,250.35 9,251.50 540.2K
13:53 9,251.50 9,251.80 9,249.90 9,250.50 354.5K
13:54 9,249.55 9,250.90 9,249.45 9,250.55 685.3K
13:55 9,250.60 9,250.60 9,248.80 9,250.50 342.4K
13:56 9,249.60 9,249.60 9,245.40 9,245.85 249.7K
13:57 9,245.40 9,245.40 9,242.60 9,244.15 832.2K
13:58 9,243.75 9,244.55 9,243.10 9,244.35 561.8K
13:59 9,243.70 9,244.00 9,241.45 9,241.45 711.7K
14:00 9,241.85 9,243.95 9,240.10 9,242.70 775.2K
14:01 9,242.55 9,244.80 9,242.00 9,242.45 675.7K
14:02 9,242.90 9,243.10 9,241.70 9,242.45 568.9K
14:03 9,242.85 9,244.75 9,242.55 9,244.50 485.9K
14:04 9,244.60 9,244.75 9,242.90 9,243.00 369.1K
14:05 9,242.95 9,243.95 9,240.40 9,240.45 427.7K
14:06 9,240.45 9,245.45 9,240.45 9,244.65 712.8K
14:07 9,245.70 9,248.80 9,245.00 9,248.30 692.8K
14:08 9,249.10 9,251.60 9,248.20 9,250.15 973.9K
14:09 9,250.00 9,250.00 9,246.35 9,246.85 458.7K
14:10 9,246.85 9,249.65 9,246.60 9,248.35 479.5K
14:11 9,248.70 9,250.10 9,247.65 9,249.10 597.3K
14:12 9,249.45 9,250.50 9,249.00 9,249.15 316.6K
14:13 9,249.60 9,250.35 9,249.15 9,250.05 361.9K
14:14 9,249.65 9,250.15 9,248.55 9,250.15 336.2K
14:15 9,249.65 9,250.05 9,247.85 9,248.45 351.2K
14:16 9,248.70 9,250.25 9,247.20 9,250.25 524.9K
14:17 9,249.85 9,250.10 9,249.00 9,249.15 391.2K
14:18 9,249.60 9,250.95 9,249.60 9,250.75 498.5K
14:19 9,250.55 9,250.60 9,249.20 9,249.30 480.7K
14:20 9,249.15 9,250.55 9,248.95 9,250.55 728.2K
14:21 9,250.95 9,252.50 9,250.95 9,252.15 856.1K
14:22 9,252.50 9,253.55 9,251.55 9,252.75 733.7K
14:23 9,252.75 9,253.00 9,250.25 9,250.30 703.9K
14:24 9,249.65 9,250.75 9,247.45 9,247.45 822.9K
14:25 9,247.90 9,248.55 9,247.20 9,247.50 542.4K
14:26 9,247.40 9,247.40 9,242.10 9,242.85 963.2K
14:27 9,242.05 9,242.05 9,238.10 9,241.60 854.0K
14:28 9,241.65 9,241.65 9,235.25 9,235.25 473.9K
14:29 9,235.30 9,235.70 9,231.90 9,231.90 469.8K
14:30 9,232.95 9,236.35 9,232.10 9,233.10 555.2K
14:31 9,233.70 9,233.70 9,230.70 9,231.70 463.9K
14:32 9,231.20 9,232.25 9,230.10 9,232.25 387.8K
14:33 9,232.10 9,232.10 9,230.60 9,230.65 432.5K
14:34 9,231.35 9,232.45 9,228.80 9,228.80 700.2K
14:35 9,227.35 9,227.35 9,224.85 9,225.40 841.2K
14:36 9,225.40 9,226.10 9,223.35 9,223.55 775.3K
14:37 9,223.45 9,224.30 9,219.20 9,219.90 869.5K
14:38 9,219.70 9,220.90 9,217.35 9,220.60 1,128.2K
14:39 9,221.65 9,221.65 9,217.75 9,218.30 1,041.8K
14:40 9,218.45 9,218.45 9,212.90 9,212.90 1,555.6K
14:41 9,211.60 9,212.30 9,208.60 9,212.30 1,005.9K
14:42 9,210.90 9,212.40 9,209.55 9,210.85 686.8K
14:43 9,211.05 9,211.15 9,207.10 9,207.10 832.3K
14:44 9,206.90 9,208.10 9,203.50 9,203.50 959.1K
14:45 9,203.90 9,203.90 9,201.60 9,203.30 1,335.7K
14:46 9,201.60 9,201.60 9,192.60 9,194.30 912.6K
14:47 9,194.55 9,194.55 9,191.35 9,191.95 743.7K
14:48 9,192.20 9,196.35 9,192.20 9,195.80 770.9K
14:49 9,196.65 9,203.90 9,196.65 9,202.30 847.5K
14:50 9,202.15 9,205.40 9,199.35 9,205.40 654.9K
14:51 9,205.90 9,210.65 9,205.70 9,207.70 805.8K
14:52 9,208.60 9,208.75 9,202.25 9,207.60 736.1K
14:53 9,207.00 9,208.55 9,205.80 9,208.35 574.2K
14:54 9,208.85 9,209.90 9,206.45 9,209.10 573.4K
14:55 9,209.10 9,209.10 9,201.70 9,202.55 487.7K
14:56 9,202.90 9,203.25 9,200.75 9,201.00 570.3K
14:57 9,200.45 9,201.00 9,199.60 9,200.10 763.5K
14:58 9,202.20 9,209.40 9,202.20 9,208.85 698.7K
14:59 9,210.10 9,210.10 9,206.15 9,208.05 609.1K
15:00 9,209.75 9,213.10 9,207.20 9,207.20 1,074.8K
15:01 9,208.15 9,211.70 9,206.55 9,211.70 640.1K
15:02 9,212.45 9,212.85 9,210.90 9,212.85 705.7K
15:03 9,213.10 9,217.05 9,213.00 9,213.00 953.1K
15:04 9,213.90 9,214.80 9,211.90 9,214.30 690.9K
15:05 9,214.40 9,215.60 9,213.60 9,215.20 533.4K
15:06 9,215.00 9,215.00 9,211.85 9,212.90 664.8K
15:07 9,211.80 9,211.80 9,207.95 9,207.95 798.0K
15:08 9,208.05 9,209.20 9,205.50 9,205.80 776.4K
15:09 9,205.60 9,208.00 9,205.15 9,208.00 641.0K
15:10 9,207.75 9,208.75 9,206.35 9,208.15 1,012.6K
15:11 9,208.70 9,209.90 9,206.95 9,207.65 731.5K
15:12 9,207.55 9,208.05 9,206.90 9,208.00 643.0K
15:13 9,208.15 9,208.55 9,207.10 9,207.55 751.8K
15:14 9,207.75 9,208.10 9,206.55 9,206.85 888.6K
15:15 9,206.40 9,207.55 9,205.55 9,206.45 929.9K
15:16 9,207.35 9,207.75 9,206.10 9,206.10 930.9K
15:17 9,206.20 9,206.20 9,204.90 9,205.10 659.0K
15:18 9,205.35 9,205.35 9,203.50 9,204.55 1,118.2K
15:19 9,204.75 9,206.35 9,204.75 9,205.55 1,315.6K
15:20 9,205.90 9,209.30 9,205.90 9,209.15 1,637.2K
15:21 9,209.10 9,210.60 9,209.10 9,209.45 701.7K
15:22 9,209.90 9,210.05 9,208.00 9,208.10 924.3K
15:23 9,208.40 9,210.20 9,207.80 9,209.70 866.8K
15:24 9,209.50 9,210.20 9,208.30 9,209.90 1,062.1K
15:25 9,209.95 9,210.10 9,209.05 9,209.50 804.2K
15:26 9,208.95 9,209.50 9,208.75 9,209.50 815.6K
15:27 9,209.90 9,211.70 9,209.85 9,211.70 996.9K
15:28 9,211.80 9,212.00 9,210.10 9,210.95 633.9K
15:29 9,211.70 9,212.80 9,208.95 9,208.95 584.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 9,075.75 9,099.45 9,026.70 9,039.90 153.0M
2025-09-25 9,152.35 9,175.35 9,069.45 9,078.55 147.6M
2025-09-24 9,176.80 9,203.20 9,140.70 9,148.65 177.7M
2025-09-23 9,216.40 9,227.15 9,148.80 9,192.10 203.3M
2025-09-22 9,232.60 9,260.35 9,190.85 9,208.95 160.3M
2025-09-19 9,232.20 9,260.85 9,211.55 9,237.50 214.2M
2025-09-18 9,244.45 9,246.30 9,200.45 9,230.00 130.3M
2025-09-17 9,210.30 9,232.40 9,205.25 9,224.25 149.7M
2025-09-16 9,115.20 9,198.45 9,111.60 9,190.65 149.1M
2025-09-15 9,080.40 9,110.95 9,078.80 9,097.60 132.8M
2025-09-12 9,069.95 9,100.20 9,058.45 9,074.00 164.1M
2025-09-11 8,984.25 9,051.20 8,983.65 9,042.70 188.6M
2025-09-10 9,018.00 9,037.05 8,975.95 8,992.95 155.3M
2025-09-09 8,984.70 8,989.85 8,949.60 8,965.25 130.7M
2025-09-08 8,982.05 9,012.65 8,965.25 8,971.30 166.0M
2025-09-05 8,958.25 8,992.90 8,909.15 8,955.35 125.6M
2025-09-04 9,045.55 9,048.20 8,927.05 8,937.55 141.9M
2025-09-03 8,984.05 8,992.75 8,948.15 8,985.45 180.5M
2025-09-02 8,957.60 9,029.90 8,940.50 8,963.45 129.2M
2025-09-01 8,881.45 8,955.60 8,874.85 8,947.00 134.4M
2025-08-29 8,895.70 8,954.75 8,858.75 8,873.10 171.3M
2025-08-28 8,961.80 8,963.50 8,883.40 8,904.70 159.5M
2025-08-26 9,080.70 9,087.15 8,957.05 8,969.45 182.4M
2025-08-25 9,139.75 9,143.85 9,079.40 9,110.40 92.8M
2025-08-22 9,172.60 9,177.60 9,101.25 9,106.25 106.7M
2025-08-21 9,186.75 9,215.90 9,166.90 9,173.45 116.4M
2025-08-20 9,148.25 9,182.50 9,132.75 9,159.75 131.6M
2025-08-19 9,078.75 9,141.25 9,078.75 9,133.00 163.0M
2025-08-18 9,079.60 9,098.10 9,026.75 9,051.25 223.6M
2025-08-14 9,035.20 9,043.80 8,968.60 8,991.45 137.4M
2025-08-13 9,006.60 9,044.75 9,003.25 9,025.90 115.2M
2025-08-12 8,977.35 9,039.80 8,964.70 8,972.30 109.7M
2025-08-11 8,894.75 8,983.20 8,879.25 8,977.30 135.9M
2025-08-08 8,970.90 8,992.70 8,869.40 8,879.10 230.4M
2025-08-07 8,985.35 9,013.10 8,891.00 8,996.00 158.4M
2025-08-06 9,055.45 9,084.80 9,003.70 9,018.80 127.7M
2025-08-05 9,067.60 9,068.45 9,004.65 9,042.90 137.3M
2025-08-04 8,989.25 9,068.25 8,956.20 9,058.50 124.6M
2025-08-01 9,057.25 9,066.00 8,956.85 8,969.65 125.6M
2025-07-31 9,037.10 9,132.65 9,034.90 9,066.20 165.4M
2025-07-30 9,163.00 9,184.00 9,119.40 9,151.00 134.9M
2025-07-29 8,971.20 9,114.60 8,971.20 9,105.45 107.1M
2025-07-28 9,053.70 9,099.00 8,988.65 8,995.65 115.8M
2025-07-25 9,140.05 9,148.05 9,053.75 9,066.50 121.0M
2025-07-24 9,203.00 9,223.00 9,139.40 9,160.30 135.8M
2025-07-23 9,177.15 9,216.50 9,136.00 9,209.80 101.0M
2025-07-22 9,208.60 9,208.60 9,126.70 9,141.55 125.9M
2025-07-21 9,201.10 9,219.75 9,141.70 9,197.30 114.1M
2025-07-18 9,275.55 9,280.20 9,191.85 9,216.90 120.6M
2025-07-17 9,320.25 9,321.00 9,258.85 9,265.95 108.2M
2025-07-16 9,286.00 9,311.65 9,259.30 9,299.40 121.8M
2025-07-15 9,274.70 9,311.55 9,253.80 9,287.60 109.7M
2025-07-14 9,258.90 9,277.70 9,224.80 9,251.30 131.7M
2025-07-11 9,339.35 9,349.80 9,249.00 9,256.75 128.3M
2025-07-10 9,435.35 9,443.50 9,350.30 9,360.25 123.5M
2025-07-09 9,481.25 9,490.80 9,391.90 9,419.70 132.4M
2025-07-08 9,443.80 9,494.55 9,434.00 9,481.30 122.3M
2025-07-07 9,437.50 9,461.70 9,421.20 9,455.05 127.2M
2025-07-04 9,426.80 9,438.05 9,377.70 9,433.95 119.9M
2025-07-03 9,447.35 9,472.05 9,388.85 9,399.70 137.0M
2025-07-02 9,466.40 9,472.10 9,395.05 9,429.05 123.4M
2025-07-01 9,426.65 9,467.80 9,418.50 9,451.25 123.9M
2025-06-30 9,442.20 9,472.60 9,376.90 9,409.35 118.2M
2025-06-27 9,373.40 9,467.30 9,371.40 9,438.70 257.4M
2025-06-26 9,220.05 9,364.90 9,218.45 9,355.80 192.8M
2025-06-25 9,177.50 9,214.20 9,171.10 9,205.50 143.0M
2025-06-24 9,176.70 9,219.10 9,105.20 9,120.65 291.1M
2025-06-23 9,067.20 9,113.35 9,036.80 9,083.80 126.0M
2025-06-20 8,964.60 9,142.95 8,956.25 9,130.55 269.3M
2025-06-19 9,000.60 9,026.30 8,950.95 8,975.10 129.1M
2025-06-18 9,018.55 9,059.00 8,974.05 8,994.60 124.7M
2025-06-17 9,094.90 9,095.80 9,013.60 9,025.95 126.4M
2025-06-16 8,976.60 9,077.50 8,966.75 9,068.90 155.0M
2025-06-13 8,870.45 8,983.70 8,861.00 8,971.95 197.3M
2025-06-12 9,182.90 9,192.15 9,009.85 9,035.85 210.0M
2025-06-11 9,160.50 9,202.55 9,143.65 9,163.20 196.0M
2025-06-10 9,189.75 9,194.10 9,131.95 9,140.05 125.3M
2025-06-09 9,125.30 9,151.55 9,099.10 9,149.15 129.9M
2025-06-06 9,017.90 9,088.60 9,003.50 9,081.15 126.3M
2025-06-05 8,994.75 9,077.65 8,972.70 9,021.05 138.2M
2025-06-04 8,937.20 8,977.20 8,906.50 8,968.20 138.1M
2025-06-03 9,008.90 9,020.45 8,901.90 8,910.25 138.6M
2025-06-02 8,954.80 8,995.20 8,903.25 8,981.15 134.2M
2025-05-30 8,994.10 9,040.20 8,957.45 8,970.35 284.1M
2025-05-29 8,984.60 9,012.00 8,955.95 8,999.20 165.5M
2025-05-28 9,001.05 9,007.80 8,959.75 8,967.15 129.3M
2025-05-27 9,031.50 9,044.85 8,939.20 8,988.25 189.3M
2025-05-26 9,039.40 9,085.60 9,028.85 9,045.10 131.7M
2025-05-23 8,939.65 9,029.70 8,931.60 9,007.20 115.8M
2025-05-22 8,972.00 8,973.25 8,877.40 8,932.00 148.1M
2025-05-21 8,956.95 9,027.10 8,926.20 8,993.70 130.8M
2025-05-20 9,059.40 9,066.65 8,940.15 8,948.80 200.7M
2025-05-19 9,065.65 9,086.35 9,024.45 9,040.20 130.6M
2025-05-16 9,063.80 9,073.50 9,020.30 9,053.65 254.4M
2025-05-15 8,957.10 9,077.60 8,888.60 9,068.85 228.1M
2025-05-14 8,906.20 8,984.15 8,890.20 8,928.35 149.9M
2025-05-13 8,970.40 9,015.25 8,868.55 8,877.80 157.0M
2025-05-12 8,847.40 8,991.00 8,830.30 8,979.80 166.3M
2025-05-09 8,606.20 8,708.10 8,605.35 8,662.65 181.8M
2025-05-08 8,820.20 8,852.30 8,677.35 8,735.40 200.8M
2025-05-07 8,759.70 8,862.45 8,758.50 8,824.20 187.1M
2025-05-06 8,922.50 8,925.05 8,799.00 8,820.05 160.0M
2025-05-05 8,851.45 8,911.55 8,825.80 8,896.20 229.1M
2025-05-02 8,776.35 8,892.75 8,745.05 8,794.50 205.9M
2025-04-30 8,783.95 8,820.40 8,707.15 8,785.85 233.1M
2025-04-29 8,789.60 8,843.20 8,756.25 8,763.85 177.3M
2025-04-28 8,636.20 8,777.50 8,628.00 8,759.85 153.8M
2025-04-25 8,729.80 8,763.45 8,499.15 8,589.30 183.9M
2025-04-24 8,732.50 8,734.80 8,698.90 8,724.65 130.6M
2025-04-23 8,729.70 8,752.60 8,628.40 8,747.40 160.5M
2025-04-22 8,747.55 8,750.35 8,675.00 8,686.00 161.0M
2025-04-21 8,653.90 8,738.85 8,596.30 8,728.60 164.9M
2025-04-17 8,483.50 8,647.00 8,431.95 8,632.80 162.0M
2025-04-16 8,446.55 8,489.35 8,426.90 8,481.30 152.0M
2025-04-15 8,444.95 8,460.80 8,390.10 8,450.60 222.6M
2025-04-11 8,218.15 8,274.75 8,180.20 8,250.15 182.7M
2025-04-09 8,093.00 8,116.25 8,048.80 8,086.25 171.5M
2025-04-08 8,098.75 8,165.00 8,006.35 8,109.20 211.2M
2025-04-07 7,814.15 7,996.15 7,775.80 7,959.95 279.8M
2025-04-04 8,448.40 8,451.00 8,207.05 8,231.65 263.8M
2025-04-03 8,362.05 8,462.15 8,359.85 8,455.15 144.4M
2025-04-02 8,378.35 8,440.45 8,347.35 8,434.50 143.2M
2025-04-01 8,415.15 8,527.20 8,371.55 8,389.50 174.7M
2025-03-28 8,505.95 8,539.75 8,399.30 8,457.80 195.8M
2025-03-27 8,422.45 8,504.85 8,405.80 8,481.90 380.9M
2025-03-26 8,497.20 8,530.25 8,413.25 8,428.55 198.0M
2025-03-25 8,552.90 8,559.10 8,442.95 8,472.85 173.4M
2025-03-24 8,468.80 8,526.40 8,442.30 8,507.50 199.0M
2025-03-21 8,304.55 8,421.65 8,281.90 8,386.70 326.0M
2025-03-20 8,225.30 8,293.65 8,172.60 8,282.45 157.8M
2025-03-19 8,067.80 8,173.05 8,058.65 8,163.95 163.5M
2025-03-18 7,992.50 8,058.60 7,978.10 8,045.65 129.6M
2025-03-17 7,923.75 7,999.25 7,923.55 7,950.05 130.0M
2025-03-13 8,016.20 8,027.45 7,929.25 7,939.75 127.4M
2025-03-12 8,042.95 8,080.75 7,911.95 7,983.00 157.8M
2025-03-11 7,898.70 8,000.35 7,862.10 7,989.60 154.3M
2025-03-10 8,002.40 8,060.00 7,915.20 7,929.55 161.5M
2025-03-07 7,989.40 8,050.95 7,964.55 8,000.85 130.8M
2025-03-06 7,935.35 7,987.75 7,864.45 7,979.55 187.1M
2025-03-05 7,704.00 7,874.85 7,699.15 7,864.20 152.1M
2025-03-04 7,629.90 7,718.65 7,604.80 7,697.35 145.2M
2025-03-03 7,694.60 7,733.35 7,589.95 7,697.35 171.0M
2025-02-28 7,793.70 7,802.30 7,649.30 7,665.55 294.0M
2025-02-27 7,874.30 7,883.95 7,800.55 7,827.25 152.8M
2025-02-25 7,879.90 7,921.40 7,853.25 7,867.85 137.5M
2025-02-24 7,937.30 7,961.70 7,890.60 7,896.90 106.7M
2025-02-21 8,034.35 8,087.75 7,983.05 8,008.45 125.4M
2025-02-20 7,959.65 8,056.70 7,949.20 8,050.30 143.4M
2025-02-19 7,919.75 8,016.30 7,898.70 7,986.10 134.6M
2025-02-18 7,951.90 7,962.95 7,860.80 7,953.20 140.7M
2025-02-17 7,881.25 7,949.90 7,806.85 7,937.40 171.3M
2025-02-14 8,036.65 8,049.45 7,861.95 7,923.20 153.7M
2025-02-13 8,024.00 8,093.90 7,995.60 8,015.55 171.1M
2025-02-12 8,016.30 8,045.45 7,864.20 8,019.65 216.4M
2025-02-11 8,205.00 8,205.10 8,003.65 8,029.85 162.5M
2025-02-10 8,260.70 8,265.45 8,138.90 8,169.85 111.9M
2025-02-07 8,252.65 8,338.30 8,208.90 8,249.25 138.4M
2025-02-06 8,354.05 8,361.55 8,230.00 8,249.45 152.8M
2025-02-05 8,340.90 8,373.45 8,307.70 8,317.25 160.1M
2025-02-04 8,163.65 8,319.05 8,156.95 8,310.75 199.7M
2025-02-03 8,189.10 8,193.90 8,057.95 8,115.65 262.7M
2025-02-01 8,365.30 8,417.85 8,177.55 8,254.35 157.8M
2025-01-31 8,261.05 8,362.90 8,220.65 8,348.50 164.4M
2025-01-30 8,180.30 8,262.80 8,167.80 8,226.70 187.5M
2025-01-29 8,130.30 8,187.65 8,095.95 8,163.75 129.5M
2025-01-28 8,149.05 8,179.85 8,033.35 8,116.05 189.6M
2025-01-27 8,204.65 8,207.25 8,083.20 8,112.30 174.7M
2025-01-24 8,326.75 8,388.05 8,230.40 8,243.65 164.5M
2025-01-23 8,259.90 8,325.45 8,249.90 8,314.70 117.1M
2025-01-22 8,341.20 8,348.55 8,216.25 8,285.55 135.9M
2025-01-21 8,484.40 8,486.60 8,298.35 8,309.50 156.4M
2025-01-20 8,451.45 8,460.85 8,383.50 8,451.85 149.4M
2025-01-17 8,390.40 8,419.30 8,332.50 8,400.90 146.1M
2025-01-16 8,294.25 8,326.15 8,262.65 8,301.45 147.6M
2025-01-15 8,188.95 8,262.30 8,177.40 8,218.25 167.0M
2025-01-14 8,080.30 8,173.65 8,080.25 8,139.70 174.7M
2025-01-13 8,150.45 8,206.00 8,025.25 8,054.20 226.5M
2025-01-10 8,345.75 8,358.10 8,224.60 8,259.95 149.1M
2025-01-09 8,461.30 8,466.20 8,347.85 8,357.05 132.3M
2025-01-08 8,497.95 8,498.15 8,413.40 8,455.05 169.5M
2025-01-07 8,418.15 8,495.10 8,417.80 8,460.35 167.7M
2025-01-06 8,611.30 8,614.15 8,368.70 8,391.25 164.2M
2025-01-03 8,637.10 8,651.55 8,582.90 8,596.25 175.8M
2025-01-02 8,515.40 8,635.15 8,485.25 8,622.50 166.0M
2025-01-01 8,460.60 8,523.20 8,430.25 8,500.45 67.5M