Nifty Microcap 250 (NIFTYMICROCAP250)

NIFTYMICROCAP250
🏛️ インド →
23,383.85
最終更新: 2025-10-07
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 23,053.65 23,053.65 23,053.65 23,053.65 0.0K
09:15 23,065.45 23,221.75 23,065.45 23,216.70 0.0K
09:16 23,221.00 23,234.85 23,213.60 23,234.85 0.0K
09:17 23,235.95 23,235.95 23,209.45 23,228.50 0.0K
09:18 23,230.30 23,272.50 23,230.30 23,272.50 0.0K
09:19 23,273.55 23,273.55 23,235.95 23,236.95 0.0K
09:20 23,239.10 23,243.70 23,215.25 23,215.25 0.0K
09:21 23,215.05 23,220.05 23,204.75 23,206.70 0.0K
09:22 23,205.15 23,210.90 23,172.95 23,174.30 0.0K
09:23 23,169.65 23,169.65 23,110.90 23,110.90 0.0K
09:24 23,109.35 23,110.75 23,083.80 23,083.80 0.0K
09:25 23,078.60 23,078.60 23,024.45 23,024.45 0.0K
09:26 23,010.10 23,010.10 22,931.95 22,944.60 0.0K
09:27 22,953.45 23,012.60 22,953.45 23,012.60 0.0K
09:28 23,010.95 23,011.00 22,987.35 22,995.55 0.0K
09:29 22,997.10 23,014.10 22,995.65 23,014.10 0.0K
09:30 23,016.45 23,042.95 23,000.80 23,001.95 0.0K
09:31 22,999.00 23,004.40 22,976.45 22,989.15 0.0K
09:32 22,991.35 23,014.60 22,982.50 23,014.60 0.0K
09:33 23,015.60 23,059.85 23,015.60 23,057.05 0.0K
09:34 23,045.65 23,048.00 23,030.05 23,044.00 0.0K
09:35 23,039.20 23,039.20 23,002.15 23,012.00 0.0K
09:36 23,012.90 23,025.35 23,012.90 23,023.40 0.0K
09:37 23,024.10 23,024.10 22,983.85 22,985.80 0.0K
09:38 22,984.90 22,995.15 22,982.85 22,984.75 0.0K
09:39 22,979.25 22,979.25 22,963.55 22,963.55 0.0K
09:40 22,961.95 22,961.95 22,916.50 22,924.75 0.0K
09:41 22,924.25 22,957.10 22,922.80 22,956.70 0.0K
09:42 22,956.15 22,969.45 22,953.00 22,969.45 0.0K
09:43 22,968.60 23,029.95 22,967.75 23,029.95 0.0K
09:44 23,038.55 23,120.65 23,038.55 23,119.25 0.0K
09:45 23,120.30 23,141.80 23,115.30 23,141.80 0.0K
09:46 23,142.95 23,201.75 23,142.95 23,201.75 0.0K
09:47 23,202.75 23,220.55 23,202.25 23,220.55 0.0K
09:48 23,221.50 23,234.15 23,220.85 23,234.15 0.0K
09:49 23,235.80 23,235.80 23,184.35 23,184.35 0.0K
09:50 23,180.90 23,180.90 23,150.85 23,157.10 0.0K
09:51 23,158.15 23,158.15 23,134.45 23,134.45 0.0K
09:52 23,130.45 23,130.45 23,108.65 23,108.65 0.0K
09:53 23,105.50 23,105.50 23,039.85 23,039.85 0.0K
09:54 23,035.35 23,044.75 23,032.25 23,038.30 0.0K
09:55 23,033.80 23,033.80 22,979.15 22,979.15 0.0K
09:56 22,975.90 22,975.90 22,965.45 22,966.15 0.0K
09:57 22,964.75 22,974.10 22,961.80 22,974.00 0.0K
09:58 22,972.70 22,987.90 22,972.70 22,979.80 0.0K
09:59 22,979.80 23,055.20 22,979.80 23,055.20 0.0K
10:00 23,054.10 23,069.25 23,054.10 23,067.45 0.0K
10:01 23,061.75 23,061.75 22,990.45 22,990.45 0.0K
10:02 22,992.40 23,009.80 22,992.40 23,008.80 0.0K
10:03 23,008.40 23,012.45 23,004.60 23,008.10 0.0K
10:04 23,009.55 23,022.00 23,008.70 23,017.95 0.0K
10:05 23,018.90 23,047.65 23,018.90 23,047.65 0.0K
10:06 23,049.60 23,072.90 23,047.35 23,072.90 0.0K
10:07 23,075.45 23,095.60 23,075.45 23,091.60 0.0K
10:08 23,091.70 23,096.20 23,089.05 23,092.05 0.0K
10:09 23,090.85 23,122.45 23,090.85 23,122.45 0.0K
10:10 23,121.35 23,148.20 23,121.35 23,148.20 0.0K
10:11 23,147.45 23,155.40 23,145.65 23,154.75 0.0K
10:12 23,155.70 23,161.30 23,151.10 23,151.10 0.0K
10:13 23,150.50 23,163.35 23,150.50 23,163.35 0.0K
10:14 23,161.65 23,161.65 23,156.05 23,156.05 0.0K
10:15 23,153.25 23,153.25 23,112.75 23,112.75 0.0K
10:16 23,112.40 23,112.65 23,090.30 23,090.50 0.0K
10:17 23,090.30 23,090.70 23,077.05 23,077.05 0.0K
10:18 23,073.70 23,073.70 23,020.45 23,020.45 0.0K
10:19 23,019.50 23,019.50 22,997.00 22,997.00 0.0K
10:20 22,996.65 23,002.30 22,996.65 22,999.15 0.0K
10:21 22,999.60 23,021.95 22,999.20 23,021.50 0.0K
10:22 23,023.65 23,050.40 23,023.65 23,050.40 0.0K
10:23 23,051.40 23,059.75 23,050.65 23,051.65 0.0K
10:24 23,052.25 23,052.25 23,043.20 23,045.90 0.0K
10:25 23,047.25 23,052.65 23,021.50 23,021.50 0.0K
10:26 23,020.70 23,020.70 23,001.00 23,001.00 0.0K
10:27 23,000.10 23,042.70 22,999.40 23,042.70 0.0K
10:28 23,043.65 23,052.40 23,043.65 23,052.40 0.0K
10:29 23,052.45 23,063.45 23,052.45 23,063.45 0.0K
10:30 23,064.00 23,112.25 23,064.00 23,112.25 0.0K
10:31 23,111.90 23,113.60 23,107.35 23,108.55 0.0K
10:32 23,107.80 23,109.35 23,102.20 23,107.80 0.0K
10:33 23,109.30 23,113.10 23,107.80 23,110.10 0.0K
10:34 23,109.45 23,111.15 23,103.75 23,103.75 0.0K
10:35 23,103.80 23,105.65 23,091.30 23,091.30 0.0K
10:36 23,090.40 23,103.50 23,088.70 23,103.50 0.0K
10:37 23,106.70 23,135.40 23,106.70 23,135.40 0.0K
10:38 23,137.75 23,153.40 23,137.75 23,152.55 0.0K
10:39 23,155.25 23,166.25 23,155.25 23,159.15 0.0K
10:40 23,160.20 23,167.00 23,159.05 23,167.00 0.0K
10:41 23,169.30 23,169.30 23,160.10 23,160.95 0.0K
10:42 23,159.95 23,159.95 23,156.35 23,159.55 0.0K
10:43 23,159.65 23,164.65 23,158.95 23,164.65 0.0K
10:44 23,164.60 23,166.60 23,163.45 23,166.60 0.0K
10:45 23,165.55 23,187.45 23,165.55 23,187.45 0.0K
10:46 23,188.80 23,203.85 23,188.80 23,203.85 0.0K
10:47 23,205.10 23,229.35 23,205.10 23,229.35 0.0K
10:48 23,231.75 23,242.15 23,231.75 23,241.95 0.0K
10:49 23,243.70 23,244.20 23,240.65 23,242.90 0.0K
10:50 23,244.40 23,244.45 23,229.75 23,231.35 0.0K
10:51 23,231.80 23,231.80 23,222.95 23,222.95 0.0K
10:52 23,221.10 23,222.00 23,213.60 23,220.75 0.0K
10:53 23,219.20 23,225.05 23,219.20 23,221.85 0.0K
10:54 23,221.30 23,221.30 23,217.20 23,219.15 0.0K
10:55 23,218.15 23,222.00 23,208.55 23,208.55 0.0K
10:56 23,207.95 23,209.75 23,201.90 23,209.65 0.0K
10:57 23,207.05 23,218.40 23,205.65 23,218.40 0.0K
10:58 23,219.40 23,236.90 23,219.40 23,236.90 0.0K
10:59 23,239.05 23,252.45 23,239.05 23,252.45 0.0K
11:00 23,253.95 23,266.75 23,253.95 23,266.75 0.0K
11:01 23,266.50 23,278.40 23,266.50 23,278.25 0.0K
11:02 23,276.95 23,283.20 23,276.30 23,283.20 0.0K
11:03 23,284.50 23,286.75 23,281.40 23,281.40 0.0K
11:04 23,282.50 23,282.80 23,278.30 23,278.40 0.0K
11:05 23,277.60 23,277.60 23,256.50 23,256.50 0.0K
11:06 23,255.95 23,260.50 23,255.35 23,259.25 0.0K
11:07 23,258.60 23,261.85 23,256.30 23,261.85 0.0K
11:08 23,262.20 23,262.95 23,256.70 23,259.15 0.0K
11:09 23,258.85 23,263.75 23,258.85 23,263.75 0.0K
11:10 23,264.60 23,269.00 23,263.10 23,269.00 0.0K
11:11 23,268.70 23,268.70 23,263.30 23,263.85 0.0K
11:12 23,263.40 23,277.75 23,263.40 23,277.75 0.0K
11:13 23,279.20 23,288.65 23,279.20 23,288.65 0.0K
11:14 23,288.75 23,292.20 23,286.90 23,291.90 0.0K
11:15 23,293.20 23,296.30 23,286.15 23,286.45 0.0K
11:16 23,285.75 23,294.00 23,285.75 23,291.25 0.0K
11:17 23,291.50 23,291.50 23,282.70 23,284.25 0.0K
11:18 23,284.00 23,284.85 23,272.25 23,272.25 0.0K
11:19 23,270.75 23,271.60 23,261.45 23,263.85 0.0K
11:20 23,261.80 23,262.25 23,257.40 23,260.65 0.0K
11:21 23,260.80 23,264.65 23,246.75 23,249.55 0.0K
11:22 23,250.20 23,250.70 23,248.95 23,250.10 0.0K
11:23 23,249.70 23,256.10 23,249.70 23,256.10 0.0K
11:24 23,257.65 23,267.05 23,257.60 23,267.05 0.0K
11:25 23,268.60 23,275.95 23,268.60 23,274.15 0.0K
11:26 23,274.35 23,274.35 23,266.70 23,271.75 0.0K
11:27 23,271.15 23,284.35 23,271.15 23,284.10 0.0K
11:28 23,284.35 23,287.70 23,284.35 23,287.70 0.0K
11:29 23,287.10 23,287.10 23,282.25 23,284.70 0.0K
11:30 23,284.60 23,284.60 23,275.15 23,275.15 0.0K
11:31 23,274.65 23,275.15 23,259.45 23,262.00 0.0K
11:32 23,261.30 23,261.75 23,258.25 23,261.60 0.0K
11:33 23,262.90 23,264.20 23,261.75 23,264.20 0.0K
11:34 23,262.75 23,269.30 23,262.75 23,269.30 0.0K
11:35 23,269.05 23,270.50 23,265.25 23,270.50 0.0K
11:36 23,270.30 23,270.90 23,267.65 23,269.10 0.0K
11:37 23,267.65 23,273.55 23,267.45 23,272.15 0.0K
11:38 23,268.75 23,268.75 23,258.65 23,260.10 0.0K
11:39 23,257.65 23,268.20 23,257.65 23,268.20 0.0K
11:40 23,268.25 23,270.50 23,267.50 23,267.50 0.0K
11:41 23,263.90 23,263.90 23,249.20 23,249.20 0.0K
11:42 23,249.15 23,249.15 23,243.95 23,248.60 0.0K
11:43 23,249.30 23,267.45 23,249.30 23,267.40 0.0K
11:44 23,267.80 23,280.45 23,267.35 23,280.45 0.0K
11:45 23,281.35 23,286.55 23,281.35 23,286.25 0.0K
11:46 23,284.70 23,284.70 23,276.10 23,278.40 0.0K
11:47 23,278.10 23,278.10 23,264.70 23,268.00 0.0K
11:48 23,267.90 23,268.15 23,263.55 23,263.55 0.0K
11:49 23,262.35 23,262.35 23,250.90 23,252.85 0.0K
11:50 23,253.30 23,254.75 23,251.95 23,251.95 0.0K
11:51 23,252.15 23,252.15 23,226.90 23,226.90 0.0K
11:52 23,225.35 23,233.25 23,225.35 23,233.25 0.0K
11:53 23,233.10 23,241.85 23,232.50 23,241.85 0.0K
11:54 23,242.75 23,245.75 23,241.45 23,242.25 0.0K
11:55 23,243.95 23,244.90 23,237.15 23,237.15 0.0K
11:56 23,239.45 23,244.65 23,237.05 23,244.65 0.0K
11:57 23,245.25 23,252.75 23,245.25 23,252.15 0.0K
11:58 23,251.60 23,252.75 23,247.85 23,252.75 0.0K
11:59 23,252.70 23,263.15 23,252.70 23,263.15 0.0K
12:00 23,263.95 23,264.85 23,261.60 23,263.45 0.0K
12:01 23,263.45 23,263.45 23,259.25 23,259.25 0.0K
12:02 23,259.50 23,261.45 23,255.80 23,261.45 0.0K
12:03 23,261.70 23,269.20 23,261.25 23,269.20 0.0K
12:04 23,269.75 23,276.35 23,269.75 23,275.30 0.0K
12:05 23,276.05 23,277.85 23,268.65 23,269.80 0.0K
12:06 23,269.95 23,271.50 23,268.55 23,271.50 0.0K
12:07 23,271.75 23,273.00 23,259.25 23,259.25 0.0K
12:08 23,258.30 23,258.30 23,245.55 23,248.25 0.0K
12:09 23,248.55 23,257.25 23,248.00 23,257.25 0.0K
12:10 23,257.00 23,261.80 23,257.00 23,261.75 0.0K
12:11 23,261.10 23,263.30 23,260.05 23,260.05 0.0K
12:12 23,259.95 23,259.95 23,248.35 23,248.35 0.0K
12:13 23,247.90 23,247.90 23,235.15 23,235.15 0.0K
12:14 23,234.40 23,240.00 23,232.60 23,239.15 0.0K
12:15 23,238.70 23,239.90 23,236.50 23,237.50 0.0K
12:16 23,237.20 23,244.20 23,237.20 23,244.20 0.0K
12:17 23,243.85 23,247.80 23,243.40 23,247.60 0.0K
12:18 23,247.75 23,247.75 23,219.25 23,219.25 0.0K
12:19 23,212.45 23,212.45 23,203.95 23,205.85 0.0K
12:20 23,205.35 23,207.15 23,204.65 23,205.00 0.0K
12:21 23,204.40 23,206.50 23,203.55 23,203.85 0.0K
12:22 23,202.50 23,202.50 23,198.45 23,200.65 0.0K
12:23 23,200.60 23,200.60 23,194.50 23,194.65 0.0K
12:24 23,193.70 23,193.70 23,180.80 23,180.80 0.0K
12:25 23,183.10 23,190.30 23,182.80 23,189.35 0.0K
12:26 23,190.10 23,190.30 23,184.55 23,184.55 0.0K
12:27 23,184.55 23,189.00 23,184.00 23,186.45 0.0K
12:28 23,186.70 23,191.85 23,186.70 23,191.20 0.0K
12:29 23,190.85 23,193.05 23,186.85 23,187.10 0.0K
12:30 23,187.55 23,188.65 23,184.15 23,184.85 0.0K
12:31 23,184.85 23,184.85 23,170.05 23,170.05 0.0K
12:32 23,169.45 23,170.65 23,157.60 23,157.60 0.0K
12:33 23,156.95 23,156.95 23,147.40 23,147.60 0.0K
12:34 23,148.40 23,153.10 23,147.60 23,153.10 0.0K
12:35 23,153.80 23,154.55 23,152.35 23,152.35 0.0K
12:36 23,151.95 23,151.95 23,146.40 23,147.60 0.0K
12:37 23,147.95 23,151.60 23,146.25 23,146.60 0.0K
12:38 23,147.05 23,152.90 23,147.05 23,152.80 0.0K
12:39 23,153.40 23,171.15 23,153.40 23,171.15 0.0K
12:40 23,172.90 23,188.80 23,172.90 23,188.80 0.0K
12:41 23,193.35 23,197.85 23,192.10 23,193.45 0.0K
12:42 23,194.55 23,194.55 23,187.05 23,187.75 0.0K
12:43 23,187.75 23,192.55 23,185.75 23,192.55 0.0K
12:44 23,192.35 23,192.35 23,188.75 23,188.95 0.0K
12:45 23,188.55 23,190.45 23,188.20 23,189.40 0.0K
12:46 23,188.95 23,189.65 23,187.45 23,189.20 0.0K
12:47 23,189.20 23,194.30 23,189.20 23,194.30 0.0K
12:48 23,194.90 23,205.50 23,194.75 23,205.50 0.0K
12:49 23,207.45 23,216.90 23,207.45 23,215.40 0.0K
12:50 23,215.05 23,215.05 23,205.35 23,205.35 0.0K
12:51 23,204.60 23,204.60 23,198.60 23,199.90 0.0K
12:52 23,199.85 23,202.40 23,199.85 23,202.40 0.0K
12:53 23,202.90 23,205.00 23,198.20 23,199.35 0.0K
12:54 23,198.80 23,199.55 23,194.90 23,194.90 0.0K
12:55 23,190.10 23,190.10 23,172.85 23,172.85 0.0K
12:56 23,172.30 23,172.45 23,158.80 23,158.80 0.0K
12:57 23,158.65 23,159.60 23,157.15 23,158.35 0.0K
12:58 23,156.50 23,159.45 23,153.90 23,156.55 0.0K
12:59 23,156.15 23,158.10 23,152.35 23,152.35 0.0K
13:00 23,153.15 23,153.15 23,130.10 23,130.10 0.0K
13:01 23,128.45 23,130.45 23,125.10 23,130.45 0.0K
13:02 23,130.90 23,132.60 23,129.05 23,131.35 0.0K
13:03 23,132.05 23,133.45 23,131.70 23,132.40 0.0K
13:04 23,132.60 23,132.60 23,130.00 23,131.60 0.0K
13:05 23,130.85 23,133.20 23,130.55 23,131.35 0.0K
13:06 23,132.80 23,136.80 23,132.80 23,135.95 0.0K
13:07 23,135.60 23,160.20 23,135.60 23,160.20 0.0K
13:08 23,160.25 23,168.90 23,160.25 23,168.90 0.0K
13:09 23,170.40 23,171.25 23,166.25 23,166.25 0.0K
13:10 23,166.00 23,169.55 23,165.20 23,169.10 0.0K
13:11 23,170.35 23,170.70 23,156.75 23,156.75 0.0K
13:12 23,154.95 23,155.35 23,149.35 23,150.00 0.0K
13:13 23,150.35 23,150.40 23,148.90 23,149.65 0.0K
13:14 23,149.65 23,164.20 23,149.65 23,164.20 0.0K
13:15 23,165.45 23,177.10 23,165.45 23,177.10 0.0K
13:16 23,177.60 23,179.00 23,175.15 23,175.15 0.0K
13:17 23,174.90 23,175.70 23,166.60 23,166.60 0.0K
13:18 23,166.50 23,166.65 23,160.30 23,161.60 0.0K
13:19 23,161.30 23,161.30 23,157.85 23,160.10 0.0K
13:20 23,160.05 23,160.55 23,156.45 23,158.75 0.0K
13:21 23,158.05 23,158.20 23,156.30 23,157.35 0.0K
13:22 23,159.50 23,164.85 23,159.50 23,164.35 0.0K
13:23 23,164.65 23,168.30 23,163.85 23,168.30 0.0K
13:24 23,169.10 23,173.05 23,169.10 23,173.05 0.0K
13:25 23,172.15 23,172.15 23,166.80 23,167.20 0.0K
13:26 23,168.10 23,170.15 23,167.50 23,169.05 0.0K
13:27 23,169.15 23,178.50 23,169.15 23,178.50 0.0K
13:28 23,178.40 23,179.25 23,176.20 23,176.40 0.0K
13:29 23,176.90 23,178.35 23,176.15 23,176.65 0.0K
13:30 23,176.05 23,176.05 23,161.20 23,161.20 0.0K
13:31 23,162.30 23,162.60 23,160.00 23,162.60 0.0K
13:32 23,162.65 23,168.30 23,162.65 23,168.30 0.0K
13:33 23,168.25 23,170.35 23,168.25 23,169.50 0.0K
13:34 23,168.70 23,168.80 23,165.75 23,166.25 0.0K
13:35 23,166.30 23,167.45 23,166.00 23,167.45 0.0K
13:36 23,167.20 23,167.80 23,165.30 23,167.80 0.0K
13:37 23,168.05 23,169.35 23,168.05 23,168.70 0.0K
13:38 23,167.90 23,168.25 23,159.45 23,159.45 0.0K
13:39 23,158.90 23,163.85 23,158.70 23,163.35 0.0K
13:40 23,163.20 23,165.05 23,162.60 23,165.05 0.0K
13:41 23,165.00 23,169.05 23,164.50 23,168.25 0.0K
13:42 23,169.20 23,184.05 23,169.20 23,184.05 0.0K
13:43 23,185.65 23,194.35 23,185.65 23,193.80 0.0K
13:44 23,194.00 23,201.70 23,194.00 23,198.90 0.0K
13:45 23,199.10 23,200.30 23,197.20 23,197.30 0.0K
13:46 23,198.05 23,198.05 23,193.00 23,193.60 0.0K
13:47 23,191.15 23,191.20 23,185.30 23,185.60 0.0K
13:48 23,185.95 23,185.95 23,178.30 23,179.25 0.0K
13:49 23,179.70 23,182.85 23,178.80 23,182.85 0.0K
13:50 23,183.20 23,184.25 23,173.30 23,173.30 0.0K
13:51 23,173.00 23,174.35 23,172.00 23,172.20 0.0K
13:52 23,172.90 23,182.55 23,172.90 23,181.95 0.0K
13:53 23,181.60 23,187.50 23,181.40 23,187.50 0.0K
13:54 23,186.65 23,189.00 23,186.25 23,188.50 0.0K
13:55 23,188.75 23,188.85 23,186.70 23,187.10 0.0K
13:56 23,187.00 23,187.00 23,181.75 23,182.10 0.0K
13:57 23,182.05 23,182.05 23,177.10 23,178.70 0.0K
13:58 23,179.15 23,185.70 23,178.25 23,185.70 0.0K
13:59 23,185.55 23,189.10 23,185.55 23,188.90 0.0K
14:00 23,188.30 23,196.45 23,187.95 23,195.30 0.0K
14:01 23,194.50 23,198.40 23,193.70 23,196.00 0.0K
14:02 23,195.75 23,197.40 23,194.95 23,196.25 0.0K
14:03 23,197.25 23,198.50 23,194.45 23,194.85 0.0K
14:04 23,194.85 23,200.10 23,194.85 23,198.70 0.0K
14:05 23,198.10 23,198.40 23,195.35 23,195.60 0.0K
14:06 23,195.75 23,196.70 23,194.85 23,195.65 0.0K
14:07 23,195.80 23,195.80 23,191.40 23,191.80 0.0K
14:08 23,192.35 23,195.25 23,192.00 23,195.25 0.0K
14:09 23,194.45 23,202.55 23,194.45 23,202.55 0.0K
14:10 23,203.35 23,214.10 23,201.80 23,214.10 0.0K
14:11 23,215.15 23,230.85 23,215.15 23,230.85 0.0K
14:12 23,231.25 23,233.80 23,224.00 23,226.15 0.0K
14:13 23,228.00 23,234.75 23,228.00 23,230.45 0.0K
14:14 23,229.95 23,233.55 23,229.95 23,233.50 0.0K
14:15 23,233.00 23,240.55 23,233.00 23,239.70 0.0K
14:16 23,241.55 23,249.80 23,241.55 23,249.55 0.0K
14:17 23,250.60 23,252.55 23,248.55 23,252.35 0.0K
14:18 23,252.85 23,260.10 23,252.85 23,259.00 0.0K
14:19 23,259.35 23,264.80 23,259.35 23,264.80 0.0K
14:20 23,264.00 23,266.35 23,263.45 23,264.55 0.0K
14:21 23,263.65 23,264.35 23,261.50 23,261.50 0.0K
14:22 23,260.55 23,260.55 23,256.80 23,258.40 0.0K
14:23 23,259.45 23,268.45 23,259.40 23,268.45 0.0K
14:24 23,268.15 23,271.00 23,267.00 23,271.00 0.0K
14:25 23,271.00 23,272.95 23,270.30 23,272.95 0.0K
14:26 23,272.60 23,272.60 23,269.45 23,271.30 0.0K
14:27 23,272.10 23,278.75 23,272.10 23,278.75 0.0K
14:28 23,277.35 23,287.05 23,277.30 23,286.15 0.0K
14:29 23,285.25 23,286.00 23,275.35 23,275.35 0.0K
14:30 23,273.80 23,275.15 23,269.25 23,274.75 0.0K
14:31 23,275.90 23,280.50 23,275.90 23,279.80 0.0K
14:32 23,279.90 23,280.60 23,274.20 23,274.20 0.0K
14:33 23,274.60 23,281.80 23,274.40 23,280.80 0.0K
14:34 23,279.95 23,281.50 23,276.85 23,278.45 0.0K
14:35 23,278.25 23,278.25 23,272.70 23,273.15 0.0K
14:36 23,273.00 23,278.55 23,272.10 23,277.00 0.0K
14:37 23,278.35 23,278.35 23,273.30 23,273.30 0.0K
14:38 23,272.65 23,272.65 23,265.75 23,268.80 0.0K
14:39 23,268.40 23,278.70 23,268.40 23,278.65 0.0K
14:40 23,278.85 23,284.65 23,278.85 23,284.65 0.0K
14:41 23,283.40 23,287.85 23,283.40 23,287.85 0.0K
14:42 23,287.90 23,289.85 23,286.75 23,286.95 0.0K
14:43 23,287.85 23,293.35 23,287.85 23,292.20 0.0K
14:44 23,292.60 23,309.85 23,292.60 23,309.85 0.0K
14:45 23,309.60 23,310.75 23,303.50 23,304.15 0.0K
14:46 23,303.90 23,314.60 23,302.85 23,314.60 0.0K
14:47 23,316.50 23,320.60 23,316.50 23,318.25 0.0K
14:48 23,318.00 23,320.35 23,315.80 23,315.80 0.0K
14:49 23,314.00 23,315.15 23,312.55 23,314.60 0.0K
14:50 23,313.70 23,319.60 23,313.70 23,316.60 0.0K
14:51 23,317.90 23,322.90 23,317.75 23,321.20 0.0K
14:52 23,320.80 23,322.00 23,318.30 23,322.00 0.0K
14:53 23,322.80 23,323.15 23,317.90 23,318.25 0.0K
14:54 23,320.10 23,326.05 23,318.50 23,326.05 0.0K
14:55 23,325.90 23,326.00 23,320.75 23,320.75 0.0K
14:56 23,320.55 23,321.55 23,316.90 23,316.90 0.0K
14:57 23,316.80 23,319.75 23,316.80 23,317.40 0.0K
14:58 23,317.00 23,318.60 23,314.00 23,314.50 0.0K
14:59 23,316.20 23,323.90 23,316.20 23,319.45 0.0K
15:00 23,319.95 23,331.85 23,319.95 23,331.85 0.0K
15:01 23,332.10 23,334.25 23,330.10 23,330.10 0.0K
15:02 23,329.00 23,330.25 23,311.50 23,311.50 0.0K
15:03 23,310.70 23,310.70 23,301.95 23,305.45 0.0K
15:04 23,305.95 23,314.00 23,304.80 23,313.35 0.0K
15:05 23,313.75 23,314.30 23,308.25 23,309.15 0.0K
15:06 23,309.80 23,314.95 23,308.05 23,312.55 0.0K
15:07 23,311.40 23,311.40 23,303.55 23,304.80 0.0K
15:08 23,305.35 23,307.55 23,304.05 23,307.05 0.0K
15:09 23,307.75 23,325.40 23,307.75 23,325.40 0.0K
15:10 23,330.85 23,333.30 23,321.10 23,323.20 0.0K
15:11 23,321.95 23,322.80 23,312.15 23,320.45 0.0K
15:12 23,320.75 23,320.75 23,314.05 23,314.30 0.0K
15:13 23,313.65 23,314.15 23,311.20 23,313.45 0.0K
15:14 23,313.45 23,313.85 23,310.45 23,310.95 0.0K
15:15 23,311.70 23,312.55 23,297.65 23,297.85 0.0K
15:16 23,292.95 23,301.15 23,291.60 23,299.95 0.0K
15:17 23,300.50 23,303.35 23,298.40 23,303.10 0.0K
15:18 23,302.45 23,333.00 23,293.55 23,333.00 0.0K
15:19 23,331.55 23,350.35 23,328.10 23,350.35 0.0K
15:20 23,347.15 23,347.15 23,329.40 23,331.55 0.0K
15:21 23,334.45 23,341.95 23,334.45 23,336.25 0.0K
15:22 23,335.90 23,335.95 23,332.30 23,335.00 0.0K
15:23 23,334.25 23,341.35 23,332.35 23,341.35 0.0K
15:24 23,340.35 23,341.00 23,333.90 23,335.65 0.0K
15:25 23,335.50 23,341.70 23,333.35 23,339.95 0.0K
15:26 23,340.60 23,346.05 23,339.35 23,344.10 0.0K
15:27 23,345.75 23,352.75 23,345.75 23,352.75 0.0K
15:28 23,350.65 23,355.55 23,343.55 23,355.55 0.0K
15:29 23,352.90 23,365.95 23,352.90 23,354.85 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし