Nifty Microcap 250 (NIFTYMICROCAP250)

NIFTYMICROCAP250
🏛️ インド →
22,975.65
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 23,933.50 23,933.50 23,933.50 23,933.50 0.0K
09:15 23,933.90 23,948.15 23,898.35 23,905.70 0.0K
09:16 23,906.90 23,906.90 23,870.15 23,870.15 0.0K
09:17 23,865.40 23,865.40 23,826.45 23,826.45 0.0K
09:18 23,820.95 23,846.35 23,820.95 23,846.35 0.0K
09:19 23,845.55 23,888.60 23,845.55 23,882.55 0.0K
09:20 23,880.35 23,880.35 23,869.60 23,876.60 0.0K
09:21 23,876.90 23,925.40 23,876.90 23,925.40 0.0K
09:22 23,928.15 23,943.55 23,928.15 23,942.10 0.0K
09:23 23,941.55 23,953.85 23,923.05 23,951.85 0.0K
09:24 23,949.05 23,949.70 23,932.80 23,946.40 0.0K
09:25 23,949.60 23,950.25 23,923.65 23,930.60 0.0K
09:26 23,931.85 23,960.95 23,931.85 23,960.35 0.0K
09:27 23,957.30 23,957.30 23,935.80 23,935.80 0.0K
09:28 23,934.95 23,934.95 23,910.10 23,910.15 0.0K
09:29 23,909.95 23,909.95 23,888.90 23,888.90 0.0K
09:30 23,883.80 23,883.80 23,859.50 23,865.45 0.0K
09:31 23,864.60 23,884.45 23,864.60 23,884.45 0.0K
09:32 23,886.00 23,901.65 23,878.85 23,878.85 0.0K
09:33 23,877.80 23,878.55 23,866.45 23,867.80 0.0K
09:34 23,867.05 23,867.05 23,854.65 23,861.50 0.0K
09:35 23,861.65 23,861.65 23,847.00 23,847.15 0.0K
09:36 23,846.65 23,846.65 23,828.70 23,828.70 0.0K
09:37 23,828.60 23,840.40 23,822.75 23,840.40 0.0K
09:38 23,841.30 23,849.05 23,837.35 23,840.60 0.0K
09:39 23,842.85 23,857.45 23,842.75 23,857.00 0.0K
09:40 23,857.05 23,863.85 23,855.30 23,863.85 0.0K
09:41 23,865.10 23,873.05 23,855.75 23,855.75 0.0K
09:42 23,854.90 23,855.45 23,851.25 23,855.45 0.0K
09:43 23,856.35 23,862.15 23,856.35 23,859.35 0.0K
09:44 23,859.10 23,860.00 23,851.70 23,857.20 0.0K
09:45 23,856.35 23,856.35 23,838.00 23,838.00 0.0K
09:46 23,837.30 23,837.30 23,830.65 23,836.35 0.0K
09:47 23,836.10 23,836.65 23,822.15 23,822.15 0.0K
09:48 23,822.10 23,823.65 23,820.65 23,820.65 0.0K
09:49 23,820.50 23,835.10 23,820.50 23,835.10 0.0K
09:50 23,836.90 23,838.50 23,831.20 23,831.25 0.0K
09:51 23,831.55 23,848.65 23,831.55 23,848.65 0.0K
09:52 23,850.80 23,870.05 23,850.80 23,865.95 0.0K
09:53 23,866.05 23,870.15 23,864.15 23,869.80 0.0K
09:54 23,870.45 23,878.05 23,870.45 23,876.60 0.0K
09:55 23,875.75 23,886.15 23,875.75 23,886.15 0.0K
09:56 23,887.15 23,896.50 23,887.05 23,896.50 0.0K
09:57 23,897.55 23,904.45 23,897.55 23,904.45 0.0K
09:58 23,905.20 23,915.55 23,903.85 23,914.65 0.0K
09:59 23,915.70 23,921.10 23,915.40 23,920.85 0.0K
10:00 23,922.00 23,940.65 23,922.00 23,929.65 0.0K
10:01 23,930.00 23,935.25 23,930.00 23,934.15 0.0K
10:02 23,933.20 23,933.65 23,921.00 23,921.00 0.0K
10:03 23,916.85 23,916.85 23,906.10 23,907.25 0.0K
10:04 23,906.85 23,908.20 23,902.60 23,904.05 0.0K
10:05 23,903.90 23,903.90 23,900.55 23,900.65 0.0K
10:06 23,899.80 23,903.00 23,897.20 23,902.20 0.0K
10:07 23,902.05 23,906.20 23,901.60 23,905.85 0.0K
10:08 23,905.80 23,911.05 23,905.80 23,911.00 0.0K
10:09 23,910.60 23,917.55 23,910.20 23,917.55 0.0K
10:10 23,917.60 23,922.45 23,916.80 23,922.10 0.0K
10:11 23,922.55 23,923.25 23,917.40 23,917.40 0.0K
10:12 23,917.55 23,917.55 23,915.35 23,915.85 0.0K
10:13 23,915.95 23,919.65 23,915.35 23,918.45 0.0K
10:14 23,917.60 23,917.65 23,907.75 23,908.35 0.0K
10:15 23,908.75 23,910.95 23,908.45 23,910.95 0.0K
10:16 23,910.70 23,915.75 23,910.40 23,915.75 0.0K
10:17 23,915.70 23,918.40 23,915.65 23,917.95 0.0K
10:18 23,917.65 23,920.55 23,917.65 23,918.85 0.0K
10:19 23,918.20 23,920.20 23,915.45 23,915.95 0.0K
10:20 23,915.55 23,919.40 23,915.30 23,918.90 0.0K
10:21 23,919.70 23,925.10 23,918.80 23,925.10 0.0K
10:22 23,924.70 23,925.65 23,918.90 23,919.25 0.0K
10:23 23,918.20 23,918.20 23,909.55 23,910.00 0.0K
10:24 23,909.75 23,914.05 23,909.70 23,914.05 0.0K
10:25 23,913.90 23,914.35 23,910.05 23,910.75 0.0K
10:26 23,910.05 23,910.05 23,908.55 23,909.95 0.0K
10:27 23,909.25 23,909.25 23,906.95 23,906.95 0.0K
10:28 23,905.95 23,905.95 23,901.45 23,902.05 0.0K
10:29 23,901.30 23,901.30 23,895.70 23,897.20 0.0K
10:30 23,897.05 23,898.95 23,896.15 23,896.95 0.0K
10:31 23,896.50 23,905.15 23,896.50 23,904.45 0.0K
10:32 23,902.55 23,902.95 23,898.35 23,898.35 0.0K
10:33 23,897.30 23,897.65 23,890.55 23,890.55 0.0K
10:34 23,890.50 23,892.60 23,888.70 23,888.90 0.0K
10:35 23,887.80 23,887.80 23,876.20 23,876.30 0.0K
10:36 23,876.20 23,876.20 23,858.10 23,858.10 0.0K
10:37 23,856.30 23,856.30 23,849.85 23,849.85 0.0K
10:38 23,849.55 23,853.95 23,848.80 23,853.45 0.0K
10:39 23,852.20 23,852.20 23,847.20 23,848.65 0.0K
10:40 23,848.50 23,849.10 23,844.75 23,845.90 0.0K
10:41 23,845.20 23,845.45 23,837.20 23,838.60 0.0K
10:42 23,837.85 23,838.20 23,834.75 23,837.95 0.0K
10:43 23,837.90 23,842.80 23,836.75 23,841.95 0.0K
10:44 23,841.70 23,841.70 23,837.80 23,838.15 0.0K
10:45 23,837.00 23,837.70 23,832.75 23,833.80 0.0K
10:46 23,834.00 23,837.50 23,832.90 23,835.80 0.0K
10:47 23,836.05 23,841.80 23,835.35 23,841.80 0.0K
10:48 23,842.25 23,843.35 23,841.65 23,842.85 0.0K
10:49 23,843.45 23,845.95 23,843.35 23,844.80 0.0K
10:50 23,845.05 23,847.40 23,845.05 23,847.30 0.0K
10:51 23,846.45 23,846.50 23,844.10 23,846.50 0.0K
10:52 23,846.85 23,852.65 23,845.75 23,852.65 0.0K
10:53 23,852.65 23,854.80 23,852.65 23,854.80 0.0K
10:54 23,855.20 23,858.95 23,854.60 23,858.95 0.0K
10:55 23,859.45 23,861.00 23,859.00 23,861.00 0.0K
10:56 23,861.00 23,861.30 23,856.00 23,856.10 0.0K
10:57 23,855.55 23,856.90 23,854.45 23,854.45 0.0K
10:58 23,853.75 23,855.20 23,853.75 23,855.15 0.0K
10:59 23,855.05 23,855.05 23,852.15 23,852.30 0.0K
11:00 23,852.55 23,855.55 23,852.55 23,853.90 0.0K
11:01 23,853.75 23,853.75 23,847.85 23,848.80 0.0K
11:02 23,848.40 23,850.00 23,847.25 23,850.00 0.0K
11:03 23,851.05 23,851.10 23,847.70 23,848.90 0.0K
11:04 23,848.60 23,850.75 23,848.25 23,849.75 0.0K
11:05 23,850.60 23,858.35 23,850.00 23,858.35 0.0K
11:06 23,858.25 23,864.85 23,858.25 23,863.65 0.0K
11:07 23,863.40 23,864.55 23,862.25 23,864.55 0.0K
11:08 23,864.80 23,864.80 23,859.60 23,860.20 0.0K
11:09 23,859.65 23,860.70 23,858.50 23,858.50 0.0K
11:10 23,858.50 23,859.75 23,858.30 23,859.75 0.0K
11:11 23,859.15 23,862.10 23,858.05 23,862.10 0.0K
11:12 23,862.85 23,864.75 23,862.70 23,863.45 0.0K
11:13 23,863.70 23,866.35 23,863.05 23,866.35 0.0K
11:14 23,866.15 23,866.40 23,864.65 23,865.10 0.0K
11:15 23,864.50 23,864.90 23,860.70 23,861.50 0.0K
11:16 23,860.75 23,860.75 23,856.15 23,856.35 0.0K
11:17 23,856.50 23,862.35 23,856.50 23,862.35 0.0K
11:18 23,861.40 23,863.40 23,860.75 23,861.45 0.0K
11:19 23,861.90 23,862.25 23,861.00 23,861.40 0.0K
11:20 23,862.15 23,862.40 23,860.75 23,861.45 0.0K
11:21 23,861.70 23,862.05 23,859.10 23,862.05 0.0K
11:22 23,861.90 23,867.05 23,861.75 23,866.45 0.0K
11:23 23,866.25 23,866.90 23,864.25 23,865.05 0.0K
11:24 23,864.30 23,864.30 23,862.30 23,864.05 0.0K
11:25 23,863.95 23,863.95 23,858.20 23,859.10 0.0K
11:26 23,858.45 23,858.45 23,856.05 23,856.30 0.0K
11:27 23,856.40 23,856.40 23,848.50 23,848.50 0.0K
11:28 23,847.00 23,847.00 23,843.00 23,845.90 0.0K
11:29 23,846.10 23,852.70 23,846.10 23,851.95 0.0K
11:30 23,851.85 23,854.30 23,851.85 23,852.85 0.0K
11:31 23,853.10 23,853.45 23,849.70 23,850.25 0.0K
11:32 23,850.45 23,850.45 23,847.05 23,847.65 0.0K
11:33 23,847.40 23,847.40 23,843.30 23,845.35 0.0K
11:34 23,845.20 23,846.70 23,843.75 23,846.25 0.0K
11:35 23,846.25 23,846.60 23,843.25 23,843.90 0.0K
11:36 23,843.25 23,843.80 23,841.20 23,841.20 0.0K
11:37 23,840.85 23,842.15 23,840.20 23,840.95 0.0K
11:38 23,840.15 23,840.25 23,837.70 23,837.70 0.0K
11:39 23,836.50 23,836.50 23,834.90 23,834.95 0.0K
11:40 23,834.30 23,834.40 23,832.95 23,834.00 0.0K
11:41 23,833.75 23,833.75 23,826.15 23,827.10 0.0K
11:42 23,826.45 23,826.80 23,819.15 23,819.65 0.0K
11:43 23,817.60 23,817.80 23,811.50 23,812.35 0.0K
11:44 23,811.90 23,813.70 23,811.90 23,812.70 0.0K
11:45 23,812.80 23,813.60 23,811.90 23,813.60 0.0K
11:46 23,813.30 23,813.55 23,810.00 23,810.70 0.0K
11:47 23,811.00 23,812.05 23,810.20 23,810.45 0.0K
11:48 23,810.50 23,812.95 23,810.50 23,812.80 0.0K
11:49 23,812.75 23,815.30 23,812.40 23,815.30 0.0K
11:50 23,814.85 23,815.30 23,811.75 23,811.75 0.0K
11:51 23,809.45 23,809.45 23,800.45 23,800.45 0.0K
11:52 23,800.55 23,800.80 23,796.55 23,798.20 0.0K
11:53 23,797.85 23,799.60 23,796.80 23,798.95 0.0K
11:54 23,798.80 23,799.15 23,797.50 23,798.05 0.0K
11:55 23,797.70 23,801.25 23,797.25 23,801.25 0.0K
11:56 23,801.75 23,809.75 23,801.75 23,808.45 0.0K
11:57 23,808.35 23,810.00 23,807.50 23,809.70 0.0K
11:58 23,809.35 23,809.80 23,807.20 23,807.90 0.0K
11:59 23,807.15 23,807.15 23,802.80 23,802.80 0.0K
12:00 23,803.55 23,804.15 23,797.30 23,797.30 0.0K
12:01 23,797.60 23,798.05 23,794.85 23,794.85 0.0K
12:02 23,794.65 23,795.60 23,793.10 23,793.10 0.0K
12:03 23,792.60 23,792.60 23,783.90 23,783.90 0.0K
12:04 23,782.80 23,782.95 23,780.45 23,781.20 0.0K
12:05 23,781.55 23,781.55 23,776.60 23,776.60 0.0K
12:06 23,777.00 23,777.65 23,774.05 23,774.10 0.0K
12:07 23,774.20 23,774.25 23,763.95 23,764.25 0.0K
12:08 23,764.20 23,764.20 23,756.65 23,756.65 0.0K
12:09 23,757.35 23,759.30 23,756.85 23,759.15 0.0K
12:10 23,759.50 23,759.50 23,756.65 23,758.20 0.0K
12:11 23,757.55 23,759.80 23,757.10 23,759.30 0.0K
12:12 23,759.65 23,762.70 23,759.65 23,762.70 0.0K
12:13 23,763.25 23,764.10 23,760.25 23,760.75 0.0K
12:14 23,760.90 23,761.40 23,758.70 23,758.85 0.0K
12:15 23,759.70 23,760.80 23,758.55 23,758.65 0.0K
12:16 23,758.80 23,762.05 23,758.75 23,760.50 0.0K
12:17 23,760.20 23,761.45 23,759.25 23,759.50 0.0K
12:18 23,759.40 23,761.25 23,759.25 23,761.15 0.0K
12:19 23,760.75 23,765.15 23,760.75 23,764.55 0.0K
12:20 23,764.80 23,765.30 23,763.75 23,765.30 0.0K
12:21 23,764.95 23,766.20 23,764.00 23,766.20 0.0K
12:22 23,766.55 23,768.95 23,766.35 23,768.45 0.0K
12:23 23,767.85 23,768.90 23,765.25 23,768.00 0.0K
12:24 23,768.80 23,768.80 23,755.85 23,756.55 0.0K
12:25 23,756.80 23,759.95 23,756.05 23,759.95 0.0K
12:26 23,760.75 23,763.45 23,760.70 23,762.60 0.0K
12:27 23,762.65 23,764.20 23,761.95 23,763.25 0.0K
12:28 23,763.75 23,769.65 23,763.75 23,769.55 0.0K
12:29 23,769.65 23,773.45 23,769.40 23,772.35 0.0K
12:30 23,772.65 23,772.65 23,769.65 23,770.20 0.0K
12:31 23,770.50 23,770.50 23,768.55 23,769.80 0.0K
12:32 23,769.30 23,770.15 23,766.50 23,766.50 0.0K
12:33 23,766.35 23,767.35 23,766.00 23,766.85 0.0K
12:34 23,766.70 23,767.75 23,766.45 23,766.85 0.0K
12:35 23,765.50 23,769.80 23,764.10 23,769.80 0.0K
12:36 23,770.20 23,773.90 23,769.90 23,773.90 0.0K
12:37 23,774.35 23,780.70 23,774.35 23,780.70 0.0K
12:38 23,781.45 23,785.00 23,780.55 23,785.00 0.0K
12:39 23,786.55 23,786.95 23,785.10 23,786.50 0.0K
12:40 23,786.90 23,791.35 23,786.55 23,791.35 0.0K
12:41 23,791.15 23,795.90 23,791.15 23,794.60 0.0K
12:42 23,795.70 23,795.70 23,791.30 23,791.40 0.0K
12:43 23,791.10 23,791.10 23,781.70 23,781.70 0.0K
12:44 23,781.05 23,781.05 23,773.05 23,773.35 0.0K
12:45 23,773.65 23,776.65 23,773.65 23,776.60 0.0K
12:46 23,776.35 23,778.60 23,775.15 23,778.60 0.0K
12:47 23,778.55 23,780.95 23,778.30 23,780.95 0.0K
12:48 23,781.40 23,782.45 23,780.65 23,781.00 0.0K
12:49 23,781.45 23,782.45 23,780.65 23,782.45 0.0K
12:50 23,782.70 23,783.55 23,782.10 23,783.55 0.0K
12:51 23,784.25 23,784.80 23,783.35 23,783.90 0.0K
12:52 23,784.60 23,785.10 23,782.20 23,783.20 0.0K
12:53 23,783.95 23,785.45 23,783.55 23,785.45 0.0K
12:54 23,785.80 23,785.80 23,783.35 23,784.45 0.0K
12:55 23,783.90 23,784.80 23,783.25 23,783.25 0.0K
12:56 23,783.25 23,783.25 23,775.60 23,775.60 0.0K
12:57 23,775.10 23,777.05 23,774.70 23,776.60 0.0K
12:58 23,776.35 23,777.65 23,776.35 23,777.35 0.0K
12:59 23,777.60 23,778.05 23,776.65 23,778.05 0.0K
13:00 23,777.55 23,780.20 23,777.45 23,779.80 0.0K
13:01 23,779.25 23,779.25 23,774.25 23,774.40 0.0K
13:02 23,774.20 23,775.15 23,773.75 23,775.15 0.0K
13:03 23,775.10 23,777.60 23,775.10 23,777.60 0.0K
13:04 23,777.65 23,782.20 23,777.65 23,782.20 0.0K
13:05 23,782.60 23,785.95 23,782.60 23,785.30 0.0K
13:06 23,784.95 23,789.25 23,784.90 23,789.25 0.0K
13:07 23,788.55 23,792.40 23,788.55 23,792.00 0.0K
13:08 23,791.45 23,792.05 23,789.05 23,791.00 0.0K
13:09 23,790.60 23,790.85 23,789.35 23,790.60 0.0K
13:10 23,790.95 23,791.65 23,787.70 23,791.65 0.0K
13:11 23,792.25 23,792.25 23,790.15 23,790.55 0.0K
13:12 23,790.95 23,791.45 23,790.05 23,791.30 0.0K
13:13 23,791.20 23,791.20 23,787.55 23,788.65 0.0K
13:14 23,788.60 23,789.80 23,786.40 23,786.45 0.0K
13:15 23,786.20 23,787.00 23,782.85 23,782.85 0.0K
13:16 23,783.20 23,783.70 23,780.95 23,781.70 0.0K
13:17 23,781.75 23,782.50 23,781.10 23,781.35 0.0K
13:18 23,781.75 23,782.50 23,777.15 23,777.15 0.0K
13:19 23,778.05 23,785.95 23,778.05 23,785.95 0.0K
13:20 23,786.00 23,786.15 23,782.90 23,784.30 0.0K
13:21 23,784.10 23,784.60 23,775.55 23,775.55 0.0K
13:22 23,775.40 23,775.55 23,772.85 23,773.00 0.0K
13:23 23,772.90 23,774.70 23,772.55 23,773.10 0.0K
13:24 23,772.90 23,772.90 23,770.30 23,772.10 0.0K
13:25 23,772.70 23,774.15 23,771.40 23,771.45 0.0K
13:26 23,772.15 23,774.50 23,772.15 23,773.30 0.0K
13:27 23,773.35 23,775.00 23,772.25 23,774.10 0.0K
13:28 23,774.80 23,776.20 23,773.90 23,775.20 0.0K
13:29 23,775.10 23,779.50 23,775.00 23,779.50 0.0K
13:30 23,780.20 23,782.45 23,780.20 23,781.50 0.0K
13:31 23,781.35 23,782.15 23,778.85 23,778.85 0.0K
13:32 23,779.15 23,780.85 23,778.45 23,780.15 0.0K
13:33 23,779.85 23,781.40 23,779.65 23,780.40 0.0K
13:34 23,780.45 23,780.45 23,777.85 23,778.15 0.0K
13:35 23,777.85 23,778.60 23,773.80 23,774.95 0.0K
13:36 23,774.70 23,774.90 23,773.20 23,774.20 0.0K
13:37 23,773.95 23,774.75 23,773.55 23,774.75 0.0K
13:38 23,774.30 23,775.65 23,773.75 23,775.65 0.0K
13:39 23,775.70 23,777.25 23,773.95 23,777.25 0.0K
13:40 23,776.90 23,779.50 23,776.90 23,779.50 0.0K
13:41 23,778.45 23,779.50 23,776.70 23,777.30 0.0K
13:42 23,777.60 23,777.60 23,774.25 23,775.10 0.0K
13:43 23,775.35 23,779.00 23,775.35 23,779.00 0.0K
13:44 23,778.85 23,780.05 23,777.95 23,780.05 0.0K
13:45 23,780.50 23,786.10 23,779.85 23,785.80 0.0K
13:46 23,786.80 23,791.00 23,786.80 23,791.00 0.0K
13:47 23,790.60 23,792.55 23,790.60 23,791.85 0.0K
13:48 23,791.70 23,791.90 23,789.95 23,791.20 0.0K
13:49 23,790.00 23,790.85 23,788.85 23,789.45 0.0K
13:50 23,789.35 23,791.15 23,789.30 23,790.65 0.0K
13:51 23,790.95 23,791.50 23,788.25 23,790.40 0.0K
13:52 23,789.20 23,789.40 23,784.60 23,784.70 0.0K
13:53 23,784.65 23,784.75 23,782.85 23,784.30 0.0K
13:54 23,784.00 23,784.15 23,779.90 23,780.15 0.0K
13:55 23,780.50 23,782.55 23,780.50 23,781.75 0.0K
13:56 23,781.85 23,782.30 23,779.35 23,780.50 0.0K
13:57 23,779.95 23,779.95 23,774.75 23,775.30 0.0K
13:58 23,775.00 23,775.35 23,774.15 23,775.20 0.0K
13:59 23,775.10 23,775.10 23,772.95 23,774.15 0.0K
14:00 23,774.20 23,775.45 23,772.45 23,772.45 0.0K
14:01 23,772.95 23,774.15 23,772.55 23,774.05 0.0K
14:02 23,773.70 23,774.15 23,770.85 23,771.60 0.0K
14:03 23,771.45 23,773.50 23,770.50 23,770.90 0.0K
14:04 23,771.05 23,771.35 23,768.10 23,768.30 0.0K
14:05 23,768.65 23,768.65 23,765.90 23,768.55 0.0K
14:06 23,768.95 23,771.25 23,768.70 23,770.25 0.0K
14:07 23,769.70 23,769.75 23,768.25 23,768.25 0.0K
14:08 23,768.85 23,768.85 23,764.45 23,764.60 0.0K
14:09 23,764.10 23,764.45 23,758.15 23,758.15 0.0K
14:10 23,758.20 23,760.10 23,758.10 23,759.60 0.0K
14:11 23,759.60 23,759.60 23,755.25 23,756.10 0.0K
14:12 23,755.90 23,756.00 23,754.20 23,754.70 0.0K
14:13 23,753.75 23,756.45 23,753.75 23,755.45 0.0K
14:14 23,755.20 23,755.90 23,754.00 23,754.80 0.0K
14:15 23,754.55 23,756.65 23,753.65 23,756.65 0.0K
14:16 23,756.85 23,758.80 23,756.85 23,758.05 0.0K
14:17 23,758.55 23,759.05 23,755.70 23,756.30 0.0K
14:18 23,756.30 23,756.35 23,754.30 23,755.65 0.0K
14:19 23,755.50 23,755.90 23,754.95 23,755.70 0.0K
14:20 23,755.85 23,755.85 23,751.25 23,751.25 0.0K
14:21 23,750.90 23,750.90 23,746.25 23,746.50 0.0K
14:22 23,746.95 23,747.30 23,745.35 23,747.30 0.0K
14:23 23,747.00 23,752.45 23,746.75 23,752.00 0.0K
14:24 23,752.25 23,752.70 23,746.05 23,746.05 0.0K
14:25 23,745.30 23,745.30 23,741.70 23,742.55 0.0K
14:26 23,741.30 23,752.55 23,741.25 23,752.55 0.0K
14:27 23,752.35 23,756.65 23,752.35 23,756.50 0.0K
14:28 23,757.05 23,757.05 23,752.55 23,753.20 0.0K
14:29 23,753.60 23,754.00 23,751.70 23,751.80 0.0K
14:30 23,751.50 23,752.95 23,749.80 23,750.85 0.0K
14:31 23,751.80 23,754.10 23,751.45 23,752.85 0.0K
14:32 23,752.55 23,754.30 23,752.05 23,753.45 0.0K
14:33 23,753.65 23,755.35 23,752.25 23,752.60 0.0K
14:34 23,751.75 23,752.70 23,748.85 23,748.85 0.0K
14:35 23,748.60 23,748.70 23,744.80 23,744.80 0.0K
14:36 23,743.60 23,744.10 23,740.35 23,740.35 0.0K
14:37 23,739.45 23,741.70 23,738.25 23,741.70 0.0K
14:38 23,742.10 23,751.75 23,742.10 23,751.75 0.0K
14:39 23,751.55 23,753.00 23,750.65 23,751.35 0.0K
14:40 23,751.20 23,751.20 23,741.70 23,742.95 0.0K
14:41 23,742.30 23,743.00 23,740.70 23,742.70 0.0K
14:42 23,741.70 23,742.15 23,740.05 23,742.15 0.0K
14:43 23,741.75 23,742.35 23,739.05 23,739.45 0.0K
14:44 23,739.15 23,739.15 23,735.35 23,736.60 0.0K
14:45 23,736.20 23,736.50 23,734.20 23,735.35 0.0K
14:46 23,736.05 23,741.50 23,736.05 23,741.50 0.0K
14:47 23,740.65 23,740.65 23,737.05 23,739.90 0.0K
14:48 23,739.20 23,740.45 23,738.75 23,740.45 0.0K
14:49 23,740.30 23,741.35 23,738.35 23,738.35 0.0K
14:50 23,737.85 23,737.85 23,734.20 23,734.75 0.0K
14:51 23,735.85 23,735.85 23,726.20 23,726.65 0.0K
14:52 23,725.70 23,728.45 23,723.85 23,728.45 0.0K
14:53 23,728.80 23,733.30 23,728.80 23,732.80 0.0K
14:54 23,732.30 23,733.00 23,730.50 23,733.00 0.0K
14:55 23,732.80 23,732.80 23,728.60 23,730.35 0.0K
14:56 23,730.35 23,730.35 23,727.55 23,728.50 0.0K
14:57 23,729.05 23,729.45 23,725.35 23,725.55 0.0K
14:58 23,724.35 23,729.25 23,724.35 23,724.35 0.0K
14:59 23,723.35 23,723.35 23,713.80 23,714.95 0.0K
15:00 23,715.25 23,716.00 23,707.85 23,710.05 0.0K
15:01 23,708.80 23,709.75 23,707.70 23,708.40 0.0K
15:02 23,706.75 23,706.75 23,696.35 23,697.45 0.0K
15:03 23,697.90 23,698.20 23,687.75 23,688.45 0.0K
15:04 23,686.85 23,687.90 23,683.95 23,683.95 0.0K
15:05 23,684.05 23,688.45 23,681.75 23,681.75 0.0K
15:06 23,680.95 23,680.95 23,676.50 23,676.50 0.0K
15:07 23,676.10 23,676.45 23,668.40 23,668.90 0.0K
15:08 23,666.95 23,670.10 23,666.90 23,669.60 0.0K
15:09 23,667.55 23,679.00 23,666.90 23,679.00 0.0K
15:10 23,678.45 23,679.65 23,672.75 23,672.75 0.0K
15:11 23,671.95 23,671.95 23,667.70 23,668.05 0.0K
15:12 23,667.05 23,667.05 23,662.30 23,663.80 0.0K
15:13 23,664.05 23,665.00 23,658.45 23,658.50 0.0K
15:14 23,660.55 23,662.20 23,657.25 23,658.25 0.0K
15:15 23,657.75 23,664.40 23,654.55 23,661.25 0.0K
15:16 23,660.55 23,671.75 23,659.25 23,671.40 0.0K
15:17 23,670.90 23,677.50 23,670.90 23,672.15 0.0K
15:18 23,673.20 23,674.15 23,666.35 23,668.95 0.0K
15:19 23,671.40 23,673.55 23,669.55 23,669.55 0.0K
15:20 23,670.20 23,674.25 23,667.40 23,669.80 0.0K
15:21 23,669.90 23,673.55 23,668.80 23,673.00 0.0K
15:22 23,672.55 23,674.85 23,671.25 23,672.80 0.0K
15:23 23,673.65 23,673.65 23,667.20 23,667.20 0.0K
15:24 23,666.50 23,668.65 23,661.15 23,664.45 0.0K
15:25 23,665.50 23,672.25 23,665.50 23,671.05 0.0K
15:26 23,670.80 23,670.80 23,662.15 23,665.55 0.0K
15:27 23,664.65 23,669.05 23,663.80 23,665.25 0.0K
15:28 23,661.75 23,669.60 23,658.60 23,668.65 0.0K
15:29 23,664.45 23,675.05 23,663.15 23,673.35 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 23,245.85 23,352.70 22,949.25 22,975.65 0.0M
2025-09-26 23,631.50 23,631.85 23,149.40 23,169.60 0.0M
2025-09-25 23,933.50 23,960.95 23,654.05 23,673.35 0.0M
2025-09-24 24,034.65 24,090.10 23,898.10 23,923.05 0.0M
2025-09-23 24,124.55 24,154.90 23,980.60 24,010.25 0.0M
2025-09-22 24,271.25 24,307.85 24,064.45 24,079.15 0.0M
2025-09-19 24,201.55 24,291.60 24,143.85 24,259.15 0.0M
2025-09-18 24,328.10 24,336.35 24,120.30 24,173.20 0.0M
2025-09-17 24,179.95 24,301.25 24,134.15 24,230.45 0.0M
2025-09-16 24,024.40 24,137.45 23,938.65 24,077.15 0.0M
2025-09-15 23,817.80 23,965.15 23,745.70 23,945.95 0.0M
2025-09-12 23,846.55 23,911.70 23,734.15 23,765.30 0.0M
2025-09-11 23,856.05 23,941.55 23,771.25 23,784.60 0.0M
2025-09-10 23,817.25 23,918.80 23,775.90 23,807.75 0.0M
2025-09-09 23,729.85 23,763.55 23,600.40 23,704.05 0.0M
2025-09-08 23,672.05 23,791.85 23,577.70 23,664.95 0.0M
2025-09-05 23,613.55 23,734.80 23,468.25 23,561.90 0.0M
2025-09-04 23,958.80 23,981.40 23,532.80 23,565.15 0.0M
2025-09-03 23,537.05 23,735.15 23,497.55 23,720.30 0.0M
2025-09-02 23,381.45 23,611.00 23,303.70 23,488.65 0.0M
2025-09-01 23,067.65 23,315.25 23,066.05 23,291.40 0.0M
2025-08-29 23,062.85 23,216.75 22,957.35 22,997.00 0.0M
2025-08-28 23,193.15 23,232.30 22,939.55 23,035.00 0.0M
2025-08-26 23,564.00 23,570.55 23,145.95 23,196.95 0.0M
2025-08-25 23,722.05 23,779.20 23,577.95 23,600.15 0.0M
2025-08-22 23,785.80 23,798.40 23,583.60 23,634.85 0.0M
2025-08-21 23,788.10 23,885.80 23,751.00 23,776.30 0.0M
2025-08-20 23,764.25 23,810.95 23,615.80 23,703.05 0.0M
2025-08-19 23,509.40 23,742.15 23,438.40 23,723.80 0.0M
2025-08-18 23,324.70 23,469.70 23,252.45 23,444.35 0.0M
2025-08-14 23,329.40 23,360.65 23,054.75 23,085.65 0.0M
2025-08-13 23,189.80 23,298.75 23,125.45 23,276.30 0.0M
2025-08-12 23,212.25 23,311.00 23,101.60 23,120.00 0.0M
2025-08-11 23,093.30 23,154.50 22,899.15 23,119.05 0.0M
2025-08-08 23,332.30 23,373.45 23,007.60 23,072.85 0.0M
2025-08-07 23,212.90 23,311.70 22,933.35 23,270.50 0.0M
2025-08-06 23,612.35 23,677.25 23,203.85 23,343.45 0.0M
2025-08-05 23,719.40 23,843.40 23,558.25 23,598.60 0.0M
2025-08-04 23,604.15 23,710.90 23,456.20 23,684.65 0.0M
2025-08-01 23,943.60 24,008.85 23,516.15 23,555.50 0.0M
2025-07-31 23,762.95 24,098.10 23,627.35 23,936.05 0.0M
2025-07-30 24,092.10 24,228.40 24,023.95 24,108.20 0.0M
2025-07-29 23,657.35 24,059.15 23,592.70 24,033.25 0.0M
2025-07-28 23,924.85 24,075.00 23,631.25 23,676.20 0.0M
2025-07-25 24,416.50 24,420.20 23,936.75 23,970.90 0.0M
2025-07-24 24,584.55 24,622.40 24,420.90 24,433.90 0.0M
2025-07-23 24,617.65 24,636.80 24,394.60 24,503.05 0.0M
2025-07-22 24,652.35 24,745.45 24,544.85 24,564.30 0.0M
2025-07-21 24,643.00 24,656.45 24,436.85 24,567.45 0.0M
2025-07-18 24,805.60 24,841.45 24,494.90 24,612.55 0.0M
2025-07-17 24,759.15 24,806.60 24,693.95 24,751.45 0.0M
2025-07-16 24,631.10 24,728.40 24,586.10 24,672.95 0.0M
2025-07-15 24,354.05 24,605.05 24,350.60 24,564.80 0.0M
2025-07-14 24,247.55 24,302.30 24,047.70 24,263.15 0.0M
2025-07-11 24,338.10 24,434.70 24,173.60 24,228.50 0.0M
2025-07-10 24,326.55 24,430.95 24,235.35 24,351.70 0.0M
2025-07-09 24,188.45 24,311.70 24,152.05 24,262.40 0.0M
2025-07-08 24,239.00 24,349.60 23,978.05 24,143.65 0.0M
2025-07-07 24,318.10 24,405.20 24,136.20 24,174.25 0.0M
2025-07-04 24,226.85 24,341.25 24,176.30 24,288.65 0.0M
2025-07-03 24,218.60 24,245.05 24,099.05 24,188.15 0.0M
2025-07-02 24,324.60 24,340.90 24,053.75 24,175.80 0.0M
2025-07-01 24,320.75 24,365.05 24,138.75 24,214.55 0.0M
2025-06-30 24,082.55 24,227.70 24,081.05 24,199.15 0.0M
2025-06-27 24,000.40 24,049.35 23,935.10 23,989.60 0.0M
2025-06-26 23,976.20 24,051.50 23,794.75 23,867.90 0.0M
2025-06-25 23,527.10 23,871.75 23,527.05 23,859.65 0.0M
2025-06-24 23,556.80 23,620.50 23,382.15 23,416.25 0.0M
2025-06-23 23,103.20 23,319.85 23,052.60 23,300.80 0.0M
2025-06-20 23,155.60 23,382.70 23,054.25 23,240.40 0.0M
2025-06-19 23,613.05 23,717.85 23,095.00 23,173.25 0.0M
2025-06-18 23,657.20 23,810.10 23,454.25 23,602.10 0.0M
2025-06-17 23,967.15 24,038.70 23,640.45 23,668.80 0.0M
2025-06-16 23,840.90 23,987.75 23,392.60 23,907.70 0.0M
2025-06-13 23,451.20 23,921.55 23,405.15 23,832.85 0.0M
2025-06-12 24,351.10 24,416.10 23,871.65 23,916.55 0.0M
2025-06-11 24,248.90 24,428.30 24,072.80 24,278.90 0.0M
2025-06-10 24,146.05 24,214.95 24,064.05 24,173.70 0.0M
2025-06-09 23,797.30 24,010.15 23,773.70 23,994.10 0.0M
2025-06-06 23,771.85 23,815.95 23,623.75 23,666.50 0.0M
2025-06-05 23,644.85 23,779.60 23,641.90 23,686.15 0.0M
2025-06-04 23,525.70 23,595.00 23,346.45 23,559.25 0.0M
2025-06-03 23,605.15 23,673.70 23,415.20 23,442.10 0.0M
2025-06-02 23,515.00 23,609.00 23,357.50 23,508.25 0.0M
2025-05-30 23,490.90 23,533.45 23,310.95 23,486.50 0.0M
2025-05-29 23,422.60 23,480.45 23,362.45 23,417.95 0.0M
2025-05-28 23,342.35 23,418.55 23,285.55 23,334.30 0.0M
2025-05-27 23,316.55 23,350.80 23,184.20 23,260.45 0.0M
2025-05-26 23,263.55 23,362.15 23,214.80 23,276.50 0.0M
2025-05-23 23,103.85 23,171.40 22,916.70 23,147.05 0.0M
2025-05-22 23,010.65 23,116.65 22,853.05 22,994.30 0.0M
2025-05-21 22,872.55 23,049.60 22,730.95 23,021.60 0.0M
2025-05-20 23,215.70 23,283.70 22,804.60 22,842.20 0.0M
2025-05-19 22,939.05 23,199.35 22,821.80 23,088.30 0.0M
2025-05-16 22,754.65 22,841.45 22,608.00 22,816.70 0.0M
2025-05-15 22,508.85 22,663.20 22,452.05 22,640.70 0.0M
2025-05-14 22,177.65 22,478.65 22,090.40 22,416.85 0.0M
2025-05-13 21,777.55 22,093.95 21,684.25 22,057.30 0.0M
2025-05-12 21,440.45 21,728.55 21,435.85 21,706.25 0.0M
2025-05-09 20,219.75 20,791.95 20,215.85 20,744.80 0.0M
2025-05-08 21,039.00 21,287.60 20,682.65 20,767.05 0.0M
2025-05-07 20,381.25 20,984.45 20,380.25 20,944.40 0.0M
2025-05-06 21,278.50 21,340.45 20,652.85 20,680.70 0.0M
2025-05-05 21,013.15 21,260.05 20,878.60 21,238.00 0.0M
2025-05-02 20,945.60 21,110.70 20,709.35 20,932.35 0.0M
2025-04-30 21,400.15 21,430.05 20,866.05 20,950.55 0.0M
2025-04-29 21,504.60 21,716.00 21,391.60 21,416.45 0.0M
2025-04-28 21,378.05 21,565.00 21,216.55 21,442.90 0.0M
2025-04-25 22,090.05 22,105.10 21,175.65 21,447.30 0.0M
2025-04-24 21,972.65 22,156.60 21,911.45 22,038.05 0.0M
2025-04-23 22,096.95 22,149.50 21,657.75 21,943.15 0.0M
2025-04-22 21,858.40 22,021.85 21,616.40 21,939.60 0.0M
2025-04-21 21,539.40 21,781.30 21,400.75 21,753.15 0.0M
2025-04-17 21,311.25 21,480.05 21,187.55 21,434.30 0.0M
2025-04-16 21,185.35 21,306.20 21,126.00 21,275.80 0.0M
2025-04-15 20,794.30 21,132.15 20,742.45 21,103.35 0.0M
2025-04-11 20,308.15 20,457.70 20,108.35 20,441.70 0.0M
2025-04-09 19,973.75 19,999.55 19,609.20 19,762.50 0.0M
2025-04-08 20,008.70 20,158.70 19,723.00 20,021.25 0.0M
2025-04-07 18,531.00 19,664.45 18,526.65 19,549.90 0.0M
2025-04-04 21,194.05 21,210.60 20,305.15 20,433.95 0.0M
2025-04-03 20,802.20 21,224.75 20,795.95 21,205.90 0.0M
2025-04-02 20,909.25 21,005.15 20,518.00 20,988.60 0.0M
2025-04-01 20,663.35 20,945.65 20,597.90 20,845.70 0.0M
2025-03-28 20,959.80 21,144.05 20,649.10 20,685.60 0.0M
2025-03-27 20,675.85 20,985.35 20,586.70 20,886.75 0.0M
2025-03-26 21,130.80 21,184.10 20,714.25 20,737.00 0.0M
2025-03-25 21,789.30 21,825.05 21,042.80 21,094.10 0.0M
2025-03-24 21,557.90 21,731.20 21,440.30 21,624.85 0.0M
2025-03-21 20,991.65 21,402.55 20,943.05 21,358.10 0.0M
2025-03-20 20,912.50 21,123.00 20,738.35 20,917.50 0.0M
2025-03-19 20,394.80 20,773.95 20,393.40 20,734.80 0.0M
2025-03-18 19,814.20 20,306.25 19,793.00 20,286.35 0.0M
2025-03-17 19,856.45 19,978.45 19,672.00 19,692.80 0.0M
2025-03-13 20,047.85 20,092.85 19,765.35 19,791.65 0.0M
2025-03-12 20,186.75 20,254.75 19,904.70 19,975.75 0.0M
2025-03-11 20,038.15 20,229.40 19,812.10 20,119.45 0.0M
2025-03-10 20,810.50 20,950.45 20,218.30 20,267.25 0.0M
2025-03-07 20,619.05 20,961.00 20,564.70 20,786.75 0.0M
2025-03-06 20,374.45 20,635.25 20,369.00 20,596.80 0.0M
2025-03-05 19,645.80 20,210.85 19,643.70 20,193.25 0.0M
2025-03-04 19,112.40 19,694.40 18,964.70 19,626.10 0.0M
2025-03-03 19,558.70 19,652.55 18,794.70 19,319.95 0.0M
2025-02-28 19,681.90 19,745.40 19,145.40 19,479.15 0.0M
2025-02-27 20,383.90 20,430.25 19,805.00 19,876.55 0.0M
2025-02-25 20,492.95 20,617.60 20,301.70 20,341.90 0.0M
2025-02-24 20,561.10 20,770.85 20,229.95 20,499.05 0.0M
2025-02-21 20,883.40 21,206.75 20,663.45 20,758.10 0.0M
2025-02-20 20,573.85 20,912.05 20,518.75 20,864.85 0.0M
2025-02-19 20,050.65 20,680.30 19,957.55 20,618.30 0.0M
2025-02-18 20,588.65 20,626.05 19,979.10 20,141.65 0.0M
2025-02-17 20,557.70 20,775.80 20,197.00 20,551.30 0.0M
2025-02-14 21,507.00 21,519.65 20,479.15 20,736.00 0.0M
2025-02-13 21,638.05 21,826.70 21,435.30 21,470.50 0.0M
2025-02-12 21,508.85 21,664.40 20,791.95 21,589.85 0.0M
2025-02-11 22,323.75 22,341.00 21,451.30 21,565.85 0.0M
2025-02-10 22,989.35 23,028.15 22,257.25 22,380.30 0.0M
2025-02-07 23,229.85 23,249.25 22,855.80 22,947.70 0.0M
2025-02-06 23,184.90 23,244.65 23,030.05 23,172.90 0.0M
2025-02-05 22,867.40 23,141.85 22,858.35 23,099.45 0.0M
2025-02-04 22,583.80 22,779.90 22,565.95 22,760.35 0.0M
2025-02-03 22,612.95 22,772.55 22,334.60 22,416.85 0.0M
2025-02-01 22,831.45 22,969.90 22,423.70 22,790.45 0.0M
2025-01-31 22,351.45 22,764.55 22,281.95 22,733.60 0.0M
2025-01-30 22,363.45 22,587.75 22,215.75 22,289.55 0.0M
2025-01-29 21,544.50 22,314.55 21,544.35 22,281.45 0.0M
2025-01-28 21,960.15 22,034.40 20,996.85 21,534.65 0.0M
2025-01-27 22,457.40 22,511.30 21,703.80 21,950.25 0.0M
2025-01-24 23,247.90 23,337.60 22,687.75 22,725.35 0.0M
2025-01-23 23,088.35 23,401.35 22,995.25 23,228.50 0.0M
2025-01-22 23,538.35 23,563.25 22,803.55 23,136.35 0.0M
2025-01-21 24,028.10 24,143.80 23,460.40 23,488.65 0.0M
2025-01-20 23,829.95 23,979.45 23,703.50 23,952.20 0.0M
2025-01-17 23,752.60 23,813.00 23,605.10 23,752.00 0.0M
2025-01-16 23,579.75 23,826.85 23,579.25 23,749.40 0.0M
2025-01-15 23,454.80 23,586.90 23,228.50 23,357.10 0.0M
2025-01-14 23,053.65 23,367.20 22,915.85 23,328.50 0.0M
2025-01-13 23,696.10 23,904.40 22,822.55 22,942.75 0.0M
2025-01-10 24,551.20 24,577.75 23,839.55 23,983.30 0.0M
2025-01-09 24,902.20 24,927.85 24,556.70 24,589.10 0.0M
2025-01-08 25,196.30 25,223.10 24,754.60 24,905.25 0.0M
2025-01-07 24,682.45 25,162.75 24,676.90 25,133.15 0.0M
2025-01-06 25,606.00 25,645.30 24,523.20 24,587.45 0.0M
2025-01-03 25,576.35 25,717.40 25,521.75 25,539.00 0.0M
2025-01-02 25,426.50 25,551.90 25,391.80 25,514.50 0.0M
2025-01-01 25,078.00 25,360.70 25,053.50 25,339.00 0.0M