Nifty IT (NIFTYIT)

NIFTYIT
🏛️ インド →
33,702.00
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 35,104.05 35,104.05 35,104.05 35,104.05 0.0K
09:15 35,127.85 35,188.65 35,125.25 35,142.10 707.8K
09:16 35,139.55 35,147.85 35,106.65 35,119.30 294.0K
09:17 35,117.25 35,119.90 35,079.80 35,085.40 183.0K
09:18 35,082.95 35,085.30 35,039.00 35,042.25 260.7K
09:19 35,039.85 35,039.85 34,998.35 34,998.35 233.1K
09:20 34,995.20 35,016.85 34,991.60 35,000.10 192.5K
09:21 34,995.80 35,017.20 34,995.80 35,004.40 87.9K
09:22 35,001.65 35,001.65 34,975.60 34,975.60 105.0K
09:23 34,974.10 34,975.45 34,947.40 34,966.50 170.8K
09:24 34,963.75 35,001.75 34,963.75 34,999.70 95.7K
09:25 34,999.05 35,002.25 34,985.00 34,986.40 52.4K
09:26 34,983.25 35,032.70 34,983.25 35,028.85 81.7K
09:27 35,022.35 35,022.35 35,011.10 35,011.10 123.2K
09:28 35,012.20 35,032.55 35,011.65 35,024.00 76.0K
09:29 35,024.20 35,024.20 34,976.95 34,984.75 132.4K
09:30 34,984.80 34,984.80 34,928.45 34,930.05 168.3K
09:31 34,923.35 34,972.50 34,923.35 34,972.00 141.8K
09:32 34,969.95 34,974.25 34,958.40 34,966.40 59.1K
09:33 34,962.80 34,969.75 34,958.20 34,960.65 62.5K
09:34 34,957.65 34,959.20 34,946.00 34,948.45 142.4K
09:35 34,944.75 34,954.30 34,932.65 34,954.30 96.7K
09:36 34,950.20 34,963.20 34,950.20 34,952.15 52.5K
09:37 34,950.70 34,970.00 34,946.85 34,970.00 88.6K
09:38 34,968.50 34,980.30 34,967.15 34,980.30 207.4K
09:39 34,979.40 34,979.40 34,959.65 34,966.30 96.2K
09:40 34,962.30 34,962.30 34,933.10 34,933.50 103.6K
09:41 34,930.85 34,933.75 34,924.05 34,931.20 86.2K
09:42 34,930.05 34,930.05 34,913.20 34,913.20 116.0K
09:43 34,906.65 34,938.80 34,895.80 34,933.10 96.2K
09:44 34,924.85 34,924.85 34,893.20 34,893.20 82.3K
09:45 34,895.75 34,895.75 34,878.85 34,880.95 122.2K
09:46 34,880.75 34,930.70 34,880.75 34,930.70 94.1K
09:47 34,928.25 34,934.85 34,919.70 34,930.20 54.7K
09:48 34,929.80 34,944.50 34,924.20 34,939.30 73.7K
09:49 34,936.95 34,940.60 34,931.50 34,934.40 70.4K
09:50 34,931.70 34,956.75 34,929.05 34,954.00 69.7K
09:51 34,954.30 34,980.75 34,949.75 34,980.75 100.5K
09:52 34,980.10 34,983.35 34,964.85 34,964.85 65.5K
09:53 34,967.75 34,967.90 34,944.25 34,946.65 47.9K
09:54 34,945.45 34,961.20 34,945.45 34,955.80 90.2K
09:55 34,953.85 34,994.65 34,953.85 34,994.50 62.9K
09:56 34,997.25 34,998.05 34,987.20 34,987.20 77.9K
09:57 34,983.05 35,006.30 34,983.05 35,003.35 57.7K
09:58 35,004.85 35,023.55 35,003.60 35,004.70 105.3K
09:59 34,998.40 35,001.10 34,992.75 34,999.75 50.8K
10:00 35,002.80 35,003.80 34,990.95 34,992.50 41.1K
10:01 34,993.70 34,995.45 34,976.05 34,993.75 63.9K
10:02 34,992.15 34,998.10 34,986.55 34,988.85 43.9K
10:03 34,989.05 34,997.80 34,985.25 34,995.00 34.6K
10:04 34,994.45 35,009.55 34,994.45 35,009.35 42.2K
10:05 35,009.70 35,019.25 35,008.85 35,010.80 44.6K
10:06 35,017.75 35,028.05 35,015.90 35,021.80 73.2K
10:07 35,024.50 35,056.25 35,024.50 35,048.45 69.9K
10:08 35,043.00 35,043.00 35,024.05 35,025.35 39.7K
10:09 35,025.60 35,029.25 35,014.20 35,020.80 31.7K
10:10 35,016.35 35,022.60 35,011.10 35,022.60 39.3K
10:11 35,020.90 35,029.05 35,009.05 35,009.05 52.4K
10:12 35,009.60 35,009.65 34,997.70 34,997.70 96.7K
10:13 34,995.70 34,995.70 34,979.80 34,979.80 98.0K
10:14 34,981.05 34,981.25 34,970.60 34,974.50 73.4K
10:15 34,976.30 34,990.65 34,974.55 34,988.80 37.4K
10:16 34,989.40 35,003.50 34,984.20 35,003.50 96.3K
10:17 35,004.75 35,050.90 35,004.75 35,012.85 86.4K
10:18 35,007.45 35,015.20 34,996.90 34,996.90 63.4K
10:19 34,999.15 35,000.65 34,993.95 35,000.65 35.7K
10:20 35,006.75 35,017.00 35,006.75 35,013.10 39.4K
10:21 35,013.65 35,013.65 35,004.30 35,004.30 31.9K
10:22 35,004.35 35,008.40 35,002.20 35,002.20 39.8K
10:23 34,999.50 35,000.85 34,994.70 34,997.80 40.4K
10:24 34,996.10 34,998.95 34,990.60 34,998.95 26.2K
10:25 34,997.70 35,009.20 34,996.05 35,001.80 85.0K
10:26 35,002.55 35,002.85 34,998.60 34,999.30 48.2K
10:27 35,001.80 35,004.40 34,990.80 34,991.95 44.8K
10:28 34,994.30 35,000.85 34,992.10 34,993.95 57.1K
10:29 35,000.20 35,002.35 34,982.45 34,984.95 173.3K
10:30 34,983.80 34,988.75 34,982.20 34,987.50 47.9K
10:31 34,989.10 35,007.80 34,989.10 35,002.45 92.0K
10:32 35,002.30 35,009.15 34,994.50 35,001.65 38.7K
10:33 35,001.00 35,002.60 34,995.60 34,997.15 30.1K
10:34 34,997.60 34,999.05 34,993.50 34,995.75 148.2K
10:35 34,993.95 35,003.95 34,993.95 35,001.20 54.7K
10:36 35,003.55 35,007.05 35,001.40 35,003.95 39.6K
10:37 35,003.80 35,006.50 34,977.80 34,977.85 88.4K
10:38 34,973.05 34,978.50 34,954.10 34,957.95 147.7K
10:39 34,962.80 34,962.80 34,952.20 34,959.35 124.8K
10:40 34,961.25 34,961.25 34,950.05 34,950.05 45.4K
10:41 34,945.30 34,955.35 34,942.15 34,955.35 62.7K
10:42 34,953.45 34,956.05 34,948.90 34,951.60 57.0K
10:43 34,950.35 34,950.35 34,938.35 34,938.35 39.6K
10:44 34,936.50 34,939.10 34,926.45 34,936.20 43.7K
10:45 34,934.30 34,940.95 34,931.20 34,939.85 21.7K
10:46 34,941.60 34,943.55 34,938.90 34,941.40 22.2K
10:47 34,940.25 34,940.55 34,935.55 34,936.55 25.5K
10:48 34,936.35 34,938.05 34,930.05 34,930.05 20.0K
10:49 34,929.75 34,930.15 34,921.65 34,922.40 41.2K
10:50 34,921.55 34,924.50 34,918.50 34,922.75 31.1K
10:51 34,922.20 34,923.45 34,916.30 34,918.45 35.8K
10:52 34,918.75 34,942.20 34,918.75 34,919.85 69.5K
10:53 34,921.75 34,922.05 34,915.70 34,915.70 23.4K
10:54 34,915.25 34,919.75 34,911.75 34,916.65 26.2K
10:55 34,918.25 34,919.55 34,913.30 34,919.55 24.6K
10:56 34,916.60 34,927.55 34,914.45 34,924.65 29.0K
10:57 34,926.35 34,928.40 34,924.25 34,925.00 72.4K
10:58 34,925.05 34,925.65 34,919.70 34,920.35 60.5K
10:59 34,920.40 34,923.40 34,916.20 34,916.20 17.6K
11:00 34,917.75 34,919.55 34,902.65 34,903.80 61.1K
11:01 34,904.20 34,906.80 34,890.60 34,891.15 38.5K
11:02 34,893.10 34,903.55 34,891.00 34,900.75 35.4K
11:03 34,895.05 34,899.45 34,886.70 34,891.55 58.1K
11:04 34,890.95 34,907.75 34,887.70 34,907.65 63.7K
11:05 34,905.45 34,912.70 34,901.70 34,905.45 30.0K
11:06 34,901.65 34,901.65 34,884.80 34,888.55 51.3K
11:07 34,887.35 34,887.35 34,876.65 34,879.70 36.2K
11:08 34,877.65 34,877.65 34,868.10 34,875.25 289.1K
11:09 34,874.60 34,874.60 34,863.70 34,863.70 57.2K
11:10 34,863.85 34,869.15 34,857.70 34,869.00 49.4K
11:11 34,870.85 34,878.20 34,869.10 34,876.55 38.7K
11:12 34,879.25 34,879.25 34,873.65 34,873.65 68.8K
11:13 34,876.30 34,898.70 34,874.75 34,898.70 45.7K
11:14 34,898.55 34,913.10 34,898.55 34,910.20 38.3K
11:15 34,910.40 34,921.40 34,908.30 34,919.00 48.9K
11:16 34,916.20 34,916.20 34,906.05 34,906.05 31.3K
11:17 34,912.10 34,922.65 34,910.85 34,914.30 37.4K
11:18 34,918.30 34,924.70 34,918.00 34,920.80 18.9K
11:19 34,921.10 34,927.10 34,917.10 34,925.15 23.3K
11:20 34,927.80 34,930.00 34,924.30 34,928.90 17.7K
11:21 34,928.75 34,928.75 34,921.35 34,927.00 15.4K
11:22 34,926.85 34,931.70 34,919.05 34,919.55 43.2K
11:23 34,920.20 34,922.20 34,916.35 34,916.35 17.8K
11:24 34,914.95 34,916.85 34,900.25 34,900.25 21.9K
11:25 34,905.10 34,905.10 34,891.75 34,892.30 76.2K
11:26 34,891.00 34,891.00 34,880.05 34,880.10 29.3K
11:27 34,883.40 34,883.40 34,878.30 34,878.50 39.5K
11:28 34,875.80 34,882.20 34,873.75 34,879.05 27.6K
11:29 34,881.95 34,892.70 34,877.20 34,892.70 41.8K
11:30 34,892.50 34,903.30 34,892.50 34,895.55 44.5K
11:31 34,894.25 34,900.05 34,894.00 34,898.20 51.8K
11:32 34,898.05 34,898.05 34,890.50 34,890.50 65.5K
11:33 34,894.05 34,908.60 34,893.55 34,902.25 40.5K
11:34 34,903.10 34,913.15 34,902.65 34,903.85 65.2K
11:35 34,905.15 34,906.15 34,900.45 34,903.20 24.5K
11:36 34,902.00 34,930.70 34,902.00 34,926.95 41.2K
11:37 34,922.15 34,936.85 34,919.20 34,936.85 43.6K
11:38 34,932.25 34,941.25 34,919.35 34,929.00 39.5K
11:39 34,931.20 34,931.95 34,925.50 34,929.65 72.7K
11:40 34,929.60 34,929.65 34,922.85 34,929.65 79.0K
11:41 34,931.20 34,933.35 34,925.70 34,925.90 58.1K
11:42 34,926.10 34,927.65 34,920.60 34,927.65 50.8K
11:43 34,925.15 34,929.35 34,912.20 34,912.90 43.7K
11:44 34,910.50 34,915.15 34,905.65 34,907.20 20.3K
11:45 34,908.15 34,923.70 34,907.20 34,923.35 35.7K
11:46 34,921.70 34,937.80 34,919.80 34,937.80 39.2K
11:47 34,937.40 34,946.00 34,934.65 34,941.10 55.7K
11:48 34,943.85 34,950.15 34,940.70 34,948.35 39.3K
11:49 34,950.30 34,952.25 34,943.30 34,946.95 56.7K
11:50 34,946.35 34,955.00 34,945.70 34,952.80 38.6K
11:51 34,951.40 34,952.65 34,946.55 34,951.55 31.7K
11:52 34,949.75 34,955.45 34,939.10 34,939.95 55.7K
11:53 34,937.30 34,945.05 34,937.25 34,941.90 30.6K
11:54 34,943.25 34,960.25 34,938.95 34,959.10 83.3K
11:55 34,957.70 34,962.00 34,949.05 34,949.05 33.7K
11:56 34,946.50 34,947.00 34,937.85 34,944.30 64.0K
11:57 34,942.50 34,946.50 34,938.35 34,945.05 58.4K
11:58 34,947.55 34,950.35 34,942.25 34,945.85 26.8K
11:59 34,946.85 34,949.60 34,940.75 34,949.55 32.8K
12:00 34,950.45 34,953.35 34,944.05 34,946.25 57.1K
12:01 34,942.00 34,943.05 34,937.85 34,943.05 46.0K
12:02 34,943.45 34,945.25 34,932.85 34,932.85 24.9K
12:03 34,934.35 34,936.10 34,925.45 34,927.55 46.8K
12:04 34,926.50 34,927.20 34,919.65 34,924.65 113.4K
12:05 34,921.60 34,938.35 34,921.60 34,938.35 78.1K
12:06 34,948.15 34,955.20 34,942.15 34,942.15 39.2K
12:07 34,942.75 34,947.15 34,941.05 34,944.55 24.8K
12:08 34,945.75 34,953.50 34,945.75 34,948.90 30.5K
12:09 34,950.70 34,951.25 34,946.25 34,951.25 22.3K
12:10 34,947.95 34,953.25 34,942.95 34,949.45 34.3K
12:11 34,951.20 34,953.30 34,946.80 34,951.00 38.9K
12:12 34,954.25 34,958.25 34,950.05 34,955.75 22.6K
12:13 34,954.65 34,959.20 34,953.50 34,956.90 28.9K
12:14 34,955.50 34,969.30 34,955.50 34,967.10 32.5K
12:15 34,968.35 34,996.35 34,968.35 34,992.05 51.5K
12:16 34,991.00 34,991.00 34,980.05 34,990.45 60.1K
12:17 34,991.30 34,999.30 34,985.65 34,987.80 74.2K
12:18 34,993.60 35,000.65 34,986.90 34,999.70 47.4K
12:19 35,001.75 35,001.75 34,990.45 34,995.00 42.1K
12:20 34,996.25 34,996.25 34,986.00 34,991.35 33.4K
12:21 34,991.35 34,996.05 34,987.45 34,994.30 27.3K
12:22 34,994.70 35,006.65 34,994.70 35,006.65 32.8K
12:23 35,005.90 35,006.20 34,987.95 34,987.95 29.2K
12:24 34,991.20 34,995.35 34,980.60 34,993.55 37.0K
12:25 34,992.45 34,993.55 34,979.85 34,979.85 19.9K
12:26 34,984.05 34,986.40 34,975.90 34,981.75 22.0K
12:27 34,984.65 34,990.20 34,981.60 34,984.05 20.2K
12:28 34,984.50 34,987.40 34,979.95 34,984.80 20.7K
12:29 34,986.40 34,995.50 34,985.90 34,992.35 25.3K
12:30 34,993.10 35,000.95 34,992.70 35,000.95 142.4K
12:31 34,999.05 35,008.20 34,996.25 34,999.55 66.2K
12:32 35,005.55 35,005.55 34,988.60 34,991.45 51.9K
12:33 34,988.55 34,996.05 34,986.55 34,996.05 43.3K
12:34 34,995.80 35,005.95 34,991.05 35,005.40 29.6K
12:35 35,004.40 35,016.35 35,004.40 35,011.65 92.3K
12:36 35,014.20 35,016.25 35,007.15 35,011.80 29.2K
12:37 35,011.55 35,013.40 35,007.75 35,009.95 45.1K
12:38 35,010.70 35,015.85 35,004.25 35,006.10 44.5K
12:39 35,003.75 35,006.40 34,997.60 34,997.60 19.9K
12:40 35,003.50 35,003.50 34,985.50 34,985.50 25.6K
12:41 34,989.05 34,999.70 34,988.10 34,991.70 27.4K
12:42 34,994.45 34,994.70 34,984.15 34,985.10 32.8K
12:43 34,988.80 34,988.80 34,981.55 34,982.85 10.8K
12:44 34,981.75 34,983.20 34,977.45 34,978.55 18.8K
12:45 34,980.05 34,980.75 34,971.45 34,972.45 21.6K
12:46 34,970.95 34,972.55 34,961.30 34,961.30 33.7K
12:47 34,963.60 34,963.60 34,947.75 34,949.80 97.2K
12:48 34,951.55 34,955.90 34,945.35 34,950.00 26.9K
12:49 34,956.60 34,964.20 34,952.85 34,964.20 75.8K
12:50 34,963.70 34,973.75 34,960.20 34,973.75 24.2K
12:51 34,972.50 34,984.00 34,972.50 34,982.50 28.9K
12:52 34,983.70 34,983.70 34,968.40 34,971.00 24.6K
12:53 34,968.35 34,974.35 34,966.90 34,968.80 16.8K
12:54 34,970.75 34,978.50 34,970.25 34,974.75 31.9K
12:55 34,979.60 34,986.65 34,975.85 34,979.60 26.0K
12:56 34,980.55 34,980.55 34,969.05 34,970.75 31.5K
12:57 34,968.95 34,974.70 34,966.40 34,969.10 28.0K
12:58 34,971.60 34,976.25 34,964.85 34,971.75 31.0K
12:59 34,975.45 34,978.95 34,972.70 34,974.60 21.7K
13:00 34,971.00 34,980.45 34,971.00 34,980.15 30.1K
13:01 34,982.05 34,985.45 34,977.75 34,985.45 17.4K
13:02 34,986.50 34,992.90 34,985.25 34,985.25 27.0K
13:03 34,987.20 34,993.00 34,984.30 34,989.20 18.6K
13:04 34,991.40 34,992.25 34,983.05 34,989.20 33.5K
13:05 34,990.30 34,996.95 34,989.90 34,995.60 30.9K
13:06 34,994.70 35,001.30 34,993.55 34,998.60 25.7K
13:07 35,001.65 35,001.65 34,994.60 34,994.60 22.6K
13:08 34,998.05 35,000.20 34,992.75 34,993.80 12.0K
13:09 34,993.95 34,995.05 34,982.45 34,982.95 29.3K
13:10 34,986.35 34,992.15 34,984.90 34,992.15 15.1K
13:11 34,990.50 34,991.75 34,980.75 34,981.25 17.5K
13:12 34,979.55 34,984.75 34,979.40 34,979.40 15.3K
13:13 34,981.80 34,985.45 34,978.70 34,981.30 18.6K
13:14 34,984.10 34,997.65 34,984.10 34,997.65 93.9K
13:15 34,999.75 35,008.30 34,996.65 35,008.30 32.0K
13:16 35,011.60 35,017.10 35,011.30 35,012.65 40.5K
13:17 35,013.80 35,013.80 35,006.30 35,010.60 29.7K
13:18 35,010.30 35,011.45 35,001.00 35,008.05 40.3K
13:19 35,004.65 35,015.45 34,999.65 35,011.00 360.4K
13:20 35,010.75 35,010.75 35,000.05 35,002.50 29.3K
13:21 34,997.45 34,998.15 34,981.15 34,986.15 56.6K
13:22 34,985.65 34,991.35 34,983.60 34,988.30 25.4K
13:23 34,988.05 34,990.50 34,984.55 34,984.55 28.2K
13:24 34,981.85 34,983.90 34,977.10 34,979.95 26.4K
13:25 34,978.70 34,980.90 34,969.35 34,969.35 49.7K
13:26 34,969.45 34,971.80 34,965.70 34,969.00 28.1K
13:27 34,968.80 34,970.10 34,962.55 34,963.25 20.8K
13:28 34,966.60 34,985.65 34,963.95 34,979.10 44.7K
13:29 34,985.40 34,992.75 34,982.05 34,990.15 18.5K
13:30 35,003.80 35,012.45 35,002.85 35,008.30 47.0K
13:31 35,008.80 35,012.70 35,004.85 35,005.35 20.5K
13:32 35,006.80 35,007.85 34,997.40 35,001.15 21.6K
13:33 35,003.80 35,020.05 35,003.80 35,014.25 54.0K
13:34 35,019.15 35,022.85 35,013.55 35,022.85 46.9K
13:35 35,020.95 35,030.20 35,018.00 35,024.50 41.7K
13:36 35,030.25 35,030.25 35,024.20 35,028.65 28.6K
13:37 35,028.90 35,029.05 35,025.40 35,027.15 24.9K
13:38 35,027.55 35,031.45 35,024.60 35,024.60 35.9K
13:39 35,025.80 35,030.20 35,024.90 35,027.00 32.3K
13:40 35,027.20 35,029.85 35,018.10 35,018.10 26.1K
13:41 35,016.55 35,027.10 35,005.30 35,017.75 108.8K
13:42 35,019.95 35,028.70 35,014.20 35,028.70 40.7K
13:43 35,031.35 35,032.30 35,024.55 35,028.45 19.7K
13:44 35,029.65 35,031.30 35,024.45 35,026.25 29.9K
13:45 35,025.45 35,028.85 35,022.30 35,022.90 37.2K
13:46 35,027.05 35,027.30 35,015.85 35,015.85 20.6K
13:47 35,014.65 35,016.00 35,003.10 35,003.10 60.5K
13:48 35,001.55 35,010.15 35,001.00 35,005.45 52.6K
13:49 35,006.45 35,006.45 34,996.20 34,999.05 40.7K
13:50 34,999.40 35,000.25 34,994.40 34,996.70 21.9K
13:51 35,002.30 35,002.80 34,996.00 34,998.60 77.2K
13:52 34,998.20 35,013.40 34,995.40 35,008.35 71.2K
13:53 35,010.60 35,011.85 35,005.00 35,006.35 41.5K
13:54 35,007.15 35,014.05 35,006.10 35,013.95 28.1K
13:55 35,018.55 35,023.85 35,015.40 35,019.30 44.7K
13:56 35,018.65 35,021.00 34,998.00 34,998.00 31.4K
13:57 35,001.10 35,001.10 34,980.95 34,981.20 35.3K
13:58 34,980.45 34,993.10 34,978.60 34,993.10 32.3K
13:59 34,986.40 34,997.95 34,984.90 34,987.50 30.6K
14:00 34,988.00 34,999.40 34,986.05 34,995.80 31.8K
14:01 34,998.55 35,003.50 34,994.60 34,998.00 25.8K
14:02 34,999.50 35,004.85 34,995.75 35,001.25 48.3K
14:03 35,001.05 35,005.60 34,997.30 35,004.30 22.2K
14:04 35,004.10 35,005.85 35,000.70 35,004.25 49.6K
14:05 35,005.10 35,005.10 34,998.40 35,002.80 34.2K
14:06 35,000.55 35,008.05 35,000.55 35,002.50 29.7K
14:07 35,004.35 35,004.55 34,999.10 35,001.80 46.4K
14:08 34,999.90 34,999.90 34,990.95 34,992.65 44.1K
14:09 34,995.05 35,000.70 34,990.75 34,995.85 26.3K
14:10 34,998.90 35,005.00 34,993.45 35,003.10 45.7K
14:11 35,002.90 35,004.60 34,998.90 35,001.10 22.5K
14:12 35,002.55 35,010.50 35,000.25 35,010.50 39.0K
14:13 35,006.15 35,012.95 35,004.50 35,007.00 42.4K
14:14 35,007.90 35,007.90 34,993.35 35,005.50 40.6K
14:15 35,002.70 35,010.60 34,999.15 35,005.40 22.5K
14:16 35,008.25 35,008.90 35,002.35 35,007.75 28.6K
14:17 35,006.55 35,009.60 34,998.15 35,006.65 40.5K
14:18 35,006.35 35,011.10 35,004.90 35,005.00 17.1K
14:19 35,005.15 35,015.95 34,996.05 34,996.05 60.0K
14:20 34,996.30 35,000.40 34,990.70 34,993.20 25.8K
14:21 34,996.75 34,999.25 34,990.95 34,994.65 71.4K
14:22 34,999.90 35,004.10 34,993.15 35,002.25 37.7K
14:23 35,004.25 35,004.25 34,994.65 34,999.65 32.3K
14:24 34,999.00 35,000.90 34,994.45 34,997.45 39.1K
14:25 34,997.95 35,002.20 34,995.25 34,999.80 33.9K
14:26 34,998.60 35,002.75 34,994.20 34,994.20 36.0K
14:27 35,000.95 35,000.95 34,992.65 34,992.95 40.8K
14:28 34,997.95 35,004.80 34,991.25 34,991.25 61.4K
14:29 34,989.95 34,996.85 34,986.00 34,993.95 53.5K
14:30 34,994.75 34,996.25 34,990.55 34,992.20 19.6K
14:31 34,989.85 34,995.85 34,985.70 34,986.75 22.5K
14:32 34,991.50 34,991.50 34,975.65 34,975.95 47.9K
14:33 34,981.20 34,983.85 34,975.15 34,983.85 48.7K
14:34 34,982.65 34,988.75 34,977.15 34,985.55 40.4K
14:35 34,985.70 34,989.20 34,981.25 34,988.40 48.3K
14:36 34,993.45 35,003.30 34,988.65 34,999.75 67.8K
14:37 35,004.50 35,004.50 34,993.80 34,998.20 26.5K
14:38 35,001.40 35,002.55 34,994.60 35,002.55 31.7K
14:39 35,005.25 35,017.30 35,005.15 35,014.85 107.4K
14:40 35,016.85 35,020.45 35,010.30 35,010.30 47.1K
14:41 35,011.25 35,011.25 34,973.50 34,973.50 119.5K
14:42 34,980.80 34,983.15 34,974.20 34,974.20 124.0K
14:43 34,976.40 34,979.40 34,972.70 34,978.45 95.7K
14:44 34,981.00 34,994.70 34,981.00 34,988.80 54.4K
14:45 34,989.60 35,000.95 34,987.85 35,000.95 68.4K
14:46 35,001.25 35,003.95 34,993.90 34,996.35 58.6K
14:47 34,995.70 34,999.55 34,990.15 34,990.15 37.4K
14:48 34,995.35 34,998.75 34,991.10 34,996.50 42.8K
14:49 34,996.60 34,997.65 34,992.25 34,993.95 39.2K
14:50 34,994.55 34,999.30 34,988.10 34,991.10 67.6K
14:51 34,991.15 34,998.30 34,989.60 34,990.25 61.0K
14:52 34,996.90 34,998.40 34,989.30 34,994.75 45.2K
14:53 34,992.45 34,993.55 34,986.95 34,990.60 45.5K
14:54 34,991.85 34,993.65 34,986.15 34,986.70 74.4K
14:55 34,986.35 34,995.65 34,986.35 34,992.10 94.3K
14:56 34,986.15 34,991.85 34,986.05 34,989.85 80.5K
14:57 34,987.35 34,989.05 34,959.20 34,959.20 66.8K
14:58 34,958.85 34,962.15 34,950.00 34,950.00 67.1K
14:59 34,948.15 34,955.65 34,942.40 34,947.50 88.0K
15:00 34,953.05 34,976.25 34,951.40 34,970.60 134.5K
15:01 34,970.85 34,973.90 34,954.00 34,954.00 83.2K
15:02 34,954.05 34,955.45 34,952.65 34,955.30 109.0K
15:03 34,955.35 34,970.20 34,954.95 34,968.90 98.5K
15:04 34,971.05 34,999.65 34,971.05 34,998.30 183.0K
15:05 35,001.50 35,007.80 34,999.90 35,006.80 124.6K
15:06 35,007.45 35,007.75 34,999.15 35,000.25 124.1K
15:07 35,000.95 35,000.95 34,988.65 34,993.60 89.0K
15:08 34,994.55 34,996.45 34,985.60 34,986.90 230.2K
15:09 34,988.60 34,994.50 34,985.90 34,994.50 127.0K
15:10 34,994.45 34,995.80 34,989.40 34,991.55 100.7K
15:11 34,993.55 34,994.75 34,988.25 34,988.25 94.3K
15:12 34,988.25 34,990.35 34,986.15 34,989.55 100.0K
15:13 34,989.60 34,989.60 34,984.85 34,987.00 128.5K
15:14 34,986.95 34,994.45 34,986.95 34,994.00 86.8K
15:15 34,993.70 35,004.60 34,993.35 35,003.40 138.8K
15:16 35,003.25 35,005.70 34,997.95 35,001.90 201.1K
15:17 35,003.30 35,004.10 35,001.00 35,002.85 93.6K
15:18 35,003.60 35,004.25 34,999.25 35,002.30 151.0K
15:19 35,003.00 35,003.60 34,998.15 34,998.40 187.5K
15:20 35,000.00 35,011.20 34,999.85 35,007.40 233.6K
15:21 35,009.25 35,012.00 35,006.65 35,006.65 109.2K
15:22 35,007.95 35,009.60 35,007.00 35,007.70 101.5K
15:23 35,007.60 35,008.45 35,001.55 35,003.30 104.6K
15:24 35,004.20 35,009.25 35,001.10 35,001.10 173.9K
15:25 35,003.35 35,005.00 34,996.95 35,001.45 147.1K
15:26 35,001.90 35,002.10 34,993.10 34,997.00 138.8K
15:27 34,997.90 34,999.05 34,994.20 34,998.00 188.0K
15:28 35,000.00 35,008.25 34,991.55 35,005.20 152.4K
15:29 35,001.20 35,010.40 34,988.05 34,994.25 121.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 34,399.20 34,477.30 33,636.55 33,702.00 37.0M
2025-09-25 34,914.00 35,092.40 34,460.30 34,548.30 29.2M
2025-09-24 35,104.05 35,193.30 34,857.70 34,994.25 23.6M
2025-09-23 35,477.60 35,642.70 35,177.35 35,249.10 29.9M
2025-09-22 35,437.90 35,781.60 35,145.10 35,500.15 51.0M
2025-09-19 36,765.50 36,821.20 36,369.95 36,578.25 37.2M
2025-09-18 36,801.50 37,061.50 36,632.10 36,750.25 31.3M
2025-09-17 36,326.30 36,608.90 36,253.90 36,447.15 22.1M
2025-09-16 35,962.30 36,274.00 35,860.50 36,212.15 23.6M
2025-09-15 36,139.70 36,151.45 35,686.15 35,902.20 15.7M
2025-09-12 36,331.45 36,356.65 36,025.30 36,110.75 24.6M
2025-09-11 36,265.95 36,278.20 35,829.85 36,003.50 22.6M
2025-09-10 35,428.90 36,255.20 35,426.60 36,183.80 36.5M
2025-09-09 34,773.05 35,304.85 34,770.35 35,255.95 35.9M
2025-09-08 34,744.90 34,912.85 34,259.40 34,310.45 19.6M
2025-09-05 35,234.75 35,331.50 34,343.40 34,635.85 23.5M
2025-09-04 35,580.60 35,599.30 35,093.40 35,143.10 17.4M
2025-09-03 35,807.95 35,832.00 35,293.10 35,474.95 15.4M
2025-09-02 35,767.00 36,061.10 35,541.20 35,737.90 16.9M
2025-09-01 35,255.30 35,787.70 35,255.30 35,740.65 14.5M
2025-08-29 35,491.60 35,575.20 35,130.35 35,181.25 28.1M
2025-08-28 36,017.15 36,018.95 35,444.20 35,488.80 22.8M
2025-08-26 36,106.80 36,324.30 35,998.95 36,063.20 46.1M
2025-08-25 35,795.50 36,445.30 35,795.50 36,280.10 39.1M
2025-08-22 35,735.45 35,767.15 35,415.40 35,440.85 27.6M
2025-08-21 35,918.80 35,922.55 35,461.45 35,723.90 24.2M
2025-08-20 34,647.20 35,773.65 34,647.20 35,690.05 41.8M
2025-08-19 34,618.85 34,825.30 34,549.05 34,756.70 16.7M
2025-08-18 35,152.70 35,158.70 34,514.00 34,634.95 21.9M
2025-08-14 34,732.25 35,332.20 34,732.25 34,833.20 37.8M
2025-08-13 34,756.65 34,842.15 34,552.85 34,692.95 24.7M
2025-08-12 34,589.85 35,072.50 34,561.30 34,674.30 29.7M
2025-08-11 34,367.25 34,624.40 34,228.00 34,544.65 17.4M
2025-08-08 34,603.00 34,643.75 34,350.85 34,398.50 30.1M
2025-08-07 34,284.95 34,808.05 34,224.55 34,726.80 25.2M
2025-08-06 34,957.95 34,990.35 34,347.45 34,426.25 25.9M
2025-08-05 35,196.75 35,196.75 34,854.30 35,034.50 27.9M
2025-08-04 34,558.70 35,219.85 34,324.85 35,203.35 23.0M
2025-08-01 35,118.60 35,166.40 34,586.90 34,649.60 24.5M
2025-07-31 35,218.85 35,589.00 34,999.25 35,301.65 25.1M
2025-07-30 35,453.05 35,531.55 35,258.00 35,481.70 20.9M
2025-07-29 35,270.90 35,438.75 35,101.50 35,373.25 37.0M
2025-07-28 35,521.70 35,566.55 35,049.90 35,370.05 28.7M
2025-07-25 35,998.00 36,271.10 35,531.65 35,623.75 34.1M
2025-07-24 36,949.30 36,974.05 36,097.65 36,135.80 48.5M
2025-07-23 36,958.30 37,086.60 36,745.20 36,951.50 25.7M
2025-07-22 36,963.65 37,121.00 36,827.40 36,858.90 24.8M
2025-07-21 37,109.80 37,164.85 36,780.05 37,031.75 25.9M
2025-07-18 37,366.70 37,419.60 36,951.85 37,141.90 49.8M
2025-07-17 37,552.85 37,666.55 37,060.70 37,138.55 32.6M
2025-07-16 37,325.70 37,758.50 37,258.05 37,660.75 30.7M
2025-07-15 37,077.00 37,664.90 37,048.95 37,424.60 38.9M
2025-07-14 37,643.35 37,664.20 37,016.10 37,273.70 30.9M
2025-07-11 37,702.55 37,990.80 37,558.10 37,693.25 40.7M
2025-07-10 38,713.80 38,715.20 38,197.35 38,376.65 22.3M
2025-07-09 38,986.80 38,999.75 38,540.65 38,680.85 24.2M
2025-07-08 38,837.00 39,238.20 38,732.55 38,983.25 18.5M
2025-07-07 39,146.15 39,176.65 38,799.70 38,866.95 14.5M
2025-07-04 38,968.10 39,191.90 38,784.40 39,166.55 16.2M
2025-07-03 39,009.85 39,203.70 38,803.75 38,854.30 22.5M
2025-07-02 39,080.30 39,519.50 38,738.85 38,879.10 27.5M
2025-07-01 39,004.65 39,282.95 38,725.25 38,833.15 17.4M
2025-06-30 38,945.85 39,011.95 38,652.30 38,950.00 21.0M
2025-06-27 39,125.75 39,357.75 38,707.15 38,822.95 39.1M
2025-06-26 38,996.65 39,103.35 38,760.15 38,996.25 27.5M
2025-06-25 38,635.00 39,109.25 38,605.50 39,046.30 20.0M
2025-06-24 38,852.65 38,936.55 38,380.00 38,417.95 25.9M
2025-06-23 38,642.15 38,646.50 38,278.70 38,414.10 21.9M
2025-06-20 38,674.20 39,041.05 38,454.05 38,991.45 34.0M
2025-06-19 38,945.35 38,966.80 38,429.40 38,664.95 30.2M
2025-06-18 39,220.35 39,572.50 38,963.80 39,030.90 18.5M
2025-06-17 39,123.00 39,499.15 38,977.95 39,356.10 24.1M
2025-06-16 38,440.85 39,258.40 38,369.05 39,073.05 25.4M
2025-06-13 37,769.50 38,687.55 37,722.20 38,469.25 24.7M
2025-06-12 38,732.95 38,891.05 38,227.25 38,460.30 38.4M
2025-06-11 38,355.50 38,834.75 38,215.00 38,784.30 42.4M
2025-06-10 37,871.60 38,567.75 37,825.15 38,300.00 37.6M
2025-06-09 37,522.50 37,786.25 37,445.30 37,669.20 18.6M
2025-06-06 37,134.15 37,356.30 36,910.95 37,294.85 15.1M
2025-06-05 37,034.45 37,408.25 36,886.25 37,107.95 23.5M
2025-06-04 36,831.30 37,088.50 36,762.80 36,938.10 20.1M
2025-06-03 37,199.65 37,367.35 36,740.55 36,814.90 24.3M
2025-06-02 37,147.85 37,172.60 36,770.15 37,061.85 19.0M
2025-05-30 37,646.40 37,665.45 37,241.25 37,321.75 39.5M
2025-05-29 37,762.15 38,121.40 37,585.05 37,754.15 29.7M
2025-05-28 37,751.40 37,777.50 37,440.70 37,465.75 14.9M
2025-05-27 37,777.90 37,798.70 37,323.30 37,501.45 22.4M
2025-05-26 37,491.10 37,819.65 37,442.85 37,785.90 10.6M
2025-05-23 37,108.70 37,826.40 37,062.80 37,403.55 17.9M
2025-05-22 37,246.25 37,316.30 36,868.55 37,050.15 25.4M
2025-05-21 37,418.25 37,618.90 37,112.60 37,540.10 14.6M
2025-05-20 37,722.20 38,019.05 37,234.20 37,283.50 25.4M
2025-05-19 37,845.60 37,917.20 37,429.60 37,477.80 21.7M
2025-05-16 38,351.90 38,351.90 37,814.90 37,972.35 18.0M
2025-05-15 37,929.10 38,377.35 37,456.75 38,293.80 37.3M
2025-05-14 37,480.60 37,913.80 37,379.15 37,853.55 22.0M
2025-05-13 38,326.40 38,326.40 37,304.95 37,354.60 36.6M
2025-05-12 36,656.65 38,356.10 36,600.75 38,282.55 43.2M
2025-05-09 35,490.90 35,929.30 35,488.40 35,880.10 22.1M
2025-05-08 35,960.95 36,240.25 35,832.80 36,002.45 30.7M
2025-05-07 35,479.10 36,042.25 35,440.65 35,920.30 24.9M
2025-05-06 36,129.30 36,314.20 35,778.80 35,869.20 21.8M
2025-05-05 36,042.60 36,352.40 35,949.35 35,991.25 21.2M
2025-05-02 35,868.50 36,300.60 35,637.40 35,891.85 31.3M
2025-04-30 35,913.70 36,206.55 35,440.80 35,794.95 32.3M
2025-04-29 35,565.75 36,157.20 35,416.90 35,920.40 33.7M
2025-04-28 35,541.55 35,679.35 35,089.75 35,482.95 29.0M
2025-04-25 35,487.30 35,941.45 35,068.15 35,562.25 46.2M
2025-04-24 35,463.60 35,572.00 35,197.30 35,307.10 43.6M
2025-04-23 34,700.10 35,522.75 34,648.45 35,414.65 71.8M
2025-04-22 34,075.60 34,130.30 33,789.15 33,941.05 37.7M
2025-04-21 33,299.60 34,528.55 33,283.85 34,135.05 44.7M
2025-04-17 32,832.65 33,471.55 32,470.95 33,372.35 82.8M
2025-04-16 33,215.95 33,387.45 32,867.95 33,295.50 35.8M
2025-04-15 33,504.15 33,520.65 32,932.95 33,275.30 31.5M
2025-04-11 32,926.65 33,210.80 32,526.00 32,740.85 41.4M
2025-04-09 32,710.25 32,762.30 32,200.25 32,517.35 41.9M
2025-04-08 33,232.40 33,742.85 32,859.05 33,244.40 42.3M
2025-04-07 31,307.95 32,835.10 30,918.95 32,668.80 56.2M
2025-04-04 34,224.60 34,361.65 33,418.65 33,511.45 42.3M
2025-04-03 35,676.45 35,686.55 34,642.40 34,757.25 38.3M
2025-04-02 36,024.45 36,368.85 35,970.70 36,283.50 21.6M
2025-04-01 36,422.85 36,538.60 35,890.40 35,980.65 31.0M
2025-03-28 37,376.60 37,540.80 36,767.25 36,886.15 28.9M
2025-03-27 37,168.15 37,627.60 37,160.00 37,548.30 35.1M
2025-03-26 37,719.45 37,929.40 37,216.60 37,336.70 23.5M
2025-03-25 37,542.40 38,073.05 37,406.00 37,706.90 36.1M
2025-03-24 36,944.90 37,469.85 36,539.95 37,217.05 27.9M
2025-03-21 35,942.50 37,033.90 35,674.40 36,702.80 53.1M
2025-03-20 36,444.55 37,109.85 36,444.55 36,676.65 37.1M
2025-03-19 36,581.65 36,581.65 35,804.60 36,223.50 36.9M
2025-03-18 36,242.15 36,681.15 36,008.85 36,619.35 29.9M
2025-03-17 35,828.05 36,170.25 35,828.05 36,137.20 29.6M
2025-03-13 36,378.20 36,592.95 35,948.25 36,122.50 23.4M
2025-03-12 37,181.85 37,201.55 35,828.80 36,310.65 44.9M
2025-03-11 37,185.25 37,500.80 36,826.90 37,400.10 28.5M
2025-03-10 37,791.60 38,037.30 37,564.40 37,644.40 20.5M
2025-03-07 38,028.15 38,048.35 37,625.05 37,820.45 22.9M
2025-03-06 38,226.10 38,347.10 37,912.00 38,145.30 30.2M
2025-03-05 37,287.25 38,381.75 37,287.25 38,072.30 31.5M
2025-03-04 37,228.80 37,537.20 36,797.40 37,276.95 26.6M
2025-03-03 37,408.65 37,930.15 37,369.70 37,614.45 30.4M
2025-02-28 38,620.70 38,642.00 37,167.30 37,318.30 50.7M
2025-02-27 38,971.60 39,237.70 38,742.90 38,946.65 31.4M
2025-02-25 39,085.60 39,518.20 39,066.40 39,131.30 24.9M
2025-02-24 40,100.25 40,186.50 39,306.70 39,446.60 32.2M
2025-02-21 40,821.65 40,905.40 40,417.45 40,544.55 18.4M
2025-02-20 40,725.40 41,004.85 40,701.10 40,865.95 17.4M
2025-02-19 41,373.50 41,403.25 40,785.05 40,924.25 20.8M
2025-02-18 41,097.45 41,530.30 41,039.25 41,464.35 23.2M
2025-02-17 40,968.80 41,254.90 40,592.50 41,073.20 17.4M
2025-02-14 41,547.05 41,606.75 40,958.00 41,311.15 18.6M
2025-02-13 41,787.00 41,944.70 41,182.40 41,315.55 21.3M
2025-02-12 42,039.50 42,263.05 41,591.20 41,733.00 23.6M
2025-02-11 42,616.90 42,790.25 41,866.60 41,968.30 21.5M
2025-02-10 42,956.45 42,973.65 42,511.25 42,596.55 21.6M
2025-02-07 43,106.15 43,133.35 42,623.45 42,921.65 19.2M
2025-02-06 43,197.30 43,431.80 42,838.15 43,020.95 26.5M
2025-02-05 43,060.65 43,250.75 42,818.10 42,888.30 21.9M
2025-02-04 42,642.75 42,931.10 42,407.35 42,860.20 32.2M
2025-02-03 41,592.20 42,375.25 41,328.25 42,314.25 27.1M
2025-02-01 42,680.80 42,855.95 41,938.05 42,030.35 10.1M
2025-01-31 42,586.10 42,967.75 42,486.80 42,662.75 27.5M
2025-01-30 42,893.80 43,025.85 42,117.35 42,426.65 24.8M
2025-01-29 42,052.00 42,968.40 42,051.55 42,914.50 29.7M
2025-01-28 42,097.05 42,463.15 41,731.25 41,820.65 31.3M
2025-01-27 42,986.90 43,245.95 41,961.15 42,060.70 29.7M
2025-01-24 43,220.45 43,959.15 43,217.50 43,524.10 36.1M
2025-01-23 42,750.45 43,663.45 42,741.20 43,351.75 60.0M
2025-01-22 41,755.20 42,635.35 41,750.20 42,590.70 49.4M
2025-01-21 42,288.55 42,536.70 41,639.00 41,697.95 32.7M
2025-01-20 42,377.35 42,478.50 41,709.55 42,192.80 54.7M
2025-01-17 42,469.00 42,495.05 41,962.65 42,032.20 34.6M
2025-01-16 43,696.45 44,012.35 43,095.00 43,188.85 31.3M
2025-01-15 43,190.80 43,447.70 42,976.30 43,401.25 16.6M
2025-01-14 43,996.60 44,007.55 42,916.75 43,061.20 38.3M
2025-01-13 44,390.60 44,655.70 43,927.40 43,999.10 28.7M
2025-01-10 43,731.50 44,798.65 43,731.50 44,609.50 46.4M
2025-01-09 43,606.30 43,838.65 43,032.45 43,126.45 21.9M
2025-01-08 43,333.90 43,725.95 42,735.55 43,634.25 20.1M
2025-01-07 43,836.35 44,112.05 43,293.65 43,375.85 20.0M
2025-01-06 43,961.65 44,331.10 43,401.70 43,674.85 22.7M
2025-01-03 44,334.15 44,337.15 43,554.95 43,726.55 27.3M
2025-01-02 43,401.65 44,420.95 43,325.90 44,351.75 23.7M
2025-01-01 43,290.65 43,568.50 43,249.80 43,373.10 12.8M