Nifty Microcap 250 (NIFTYMICROCAP250)

NIFTYMICROCAP250
🏛️ インド →
23,442.50
最終更新: 2025-10-06
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 22,583.80 22,583.80 22,583.80 22,583.80 0.0K
09:15 22,584.90 22,665.65 22,584.90 22,590.35 0.0K
09:16 22,589.10 22,631.40 22,588.65 22,630.70 0.0K
09:17 22,632.40 22,654.50 22,631.20 22,654.50 0.0K
09:18 22,657.65 22,688.25 22,657.65 22,688.25 0.0K
09:19 22,691.35 22,703.60 22,687.80 22,702.60 0.0K
09:20 22,700.85 22,702.90 22,684.40 22,685.10 0.0K
09:21 22,684.95 22,688.75 22,683.15 22,686.40 0.0K
09:22 22,685.90 22,693.50 22,685.90 22,691.20 0.0K
09:23 22,692.15 22,692.15 22,673.55 22,679.90 0.0K
09:24 22,680.65 22,682.20 22,670.00 22,670.90 0.0K
09:25 22,669.35 22,669.35 22,655.80 22,659.90 0.0K
09:26 22,659.95 22,660.80 22,652.95 22,655.45 0.0K
09:27 22,653.20 22,657.00 22,646.30 22,647.25 0.0K
09:28 22,645.65 22,650.80 22,641.30 22,641.30 0.0K
09:29 22,641.15 22,641.30 22,635.80 22,636.35 0.0K
09:30 22,640.15 22,659.75 22,640.15 22,651.15 0.0K
09:31 22,649.85 22,659.75 22,649.85 22,659.75 0.0K
09:32 22,663.55 22,674.25 22,663.55 22,674.25 0.0K
09:33 22,674.60 22,681.25 22,674.60 22,681.25 0.0K
09:34 22,682.45 22,704.20 22,682.45 22,704.20 0.0K
09:35 22,704.15 22,713.45 22,703.95 22,713.45 0.0K
09:36 22,715.55 22,719.95 22,706.40 22,707.90 0.0K
09:37 22,705.05 22,715.80 22,703.55 22,715.10 0.0K
09:38 22,713.80 22,714.10 22,695.80 22,697.90 0.0K
09:39 22,697.35 22,699.25 22,692.40 22,695.10 0.0K
09:40 22,694.05 22,694.55 22,692.00 22,694.30 0.0K
09:41 22,691.55 22,693.90 22,688.05 22,693.30 0.0K
09:42 22,693.30 22,709.60 22,693.30 22,708.45 0.0K
09:43 22,709.65 22,722.25 22,708.30 22,722.25 0.0K
09:44 22,720.80 22,727.50 22,720.10 22,726.75 0.0K
09:45 22,726.75 22,730.45 22,722.85 22,724.30 0.0K
09:46 22,724.15 22,738.30 22,724.15 22,735.60 0.0K
09:47 22,735.30 22,740.95 22,735.30 22,738.00 0.0K
09:48 22,737.85 22,739.80 22,735.30 22,735.30 0.0K
09:49 22,735.75 22,742.95 22,733.15 22,742.80 0.0K
09:50 22,741.50 22,741.50 22,731.85 22,731.85 0.0K
09:51 22,732.10 22,732.75 22,727.90 22,727.90 0.0K
09:52 22,729.00 22,734.85 22,729.00 22,734.85 0.0K
09:53 22,737.05 22,744.00 22,736.65 22,738.15 0.0K
09:54 22,740.30 22,740.75 22,736.15 22,739.00 0.0K
09:55 22,737.95 22,740.50 22,737.75 22,738.50 0.0K
09:56 22,736.95 22,743.35 22,736.95 22,742.35 0.0K
09:57 22,742.40 22,743.75 22,741.70 22,743.75 0.0K
09:58 22,743.45 22,749.85 22,743.45 22,748.90 0.0K
09:59 22,751.50 22,753.45 22,751.30 22,752.75 0.0K
10:00 22,753.65 22,753.75 22,728.80 22,728.80 0.0K
10:01 22,726.25 22,726.25 22,714.05 22,718.45 0.0K
10:02 22,720.10 22,720.95 22,714.30 22,714.85 0.0K
10:03 22,711.30 22,715.15 22,710.50 22,711.00 0.0K
10:04 22,711.70 22,713.90 22,709.30 22,710.60 0.0K
10:05 22,710.90 22,714.20 22,709.35 22,714.15 0.0K
10:06 22,714.05 22,716.20 22,705.30 22,705.30 0.0K
10:07 22,704.70 22,711.75 22,702.50 22,702.50 0.0K
10:08 22,702.40 22,702.40 22,687.90 22,687.90 0.0K
10:09 22,686.55 22,689.80 22,683.75 22,689.80 0.0K
10:10 22,689.85 22,704.70 22,689.85 22,704.70 0.0K
10:11 22,704.70 22,713.45 22,702.20 22,713.45 0.0K
10:12 22,712.95 22,717.35 22,712.95 22,716.60 0.0K
10:13 22,716.60 22,717.30 22,704.80 22,704.80 0.0K
10:14 22,704.65 22,704.65 22,693.35 22,695.00 0.0K
10:15 22,693.05 22,705.05 22,693.05 22,705.05 0.0K
10:16 22,705.40 22,708.50 22,703.65 22,706.00 0.0K
10:17 22,705.10 22,705.60 22,698.80 22,698.80 0.0K
10:18 22,698.80 22,699.40 22,694.65 22,695.75 0.0K
10:19 22,694.95 22,697.05 22,692.50 22,695.35 0.0K
10:20 22,695.10 22,697.50 22,695.10 22,696.75 0.0K
10:21 22,697.25 22,704.20 22,697.00 22,703.25 0.0K
10:22 22,703.40 22,705.15 22,695.35 22,695.35 0.0K
10:23 22,694.55 22,698.70 22,694.25 22,698.70 0.0K
10:24 22,698.75 22,698.75 22,693.15 22,698.30 0.0K
10:25 22,698.15 22,698.65 22,685.05 22,685.15 0.0K
10:26 22,685.05 22,685.05 22,674.55 22,676.20 0.0K
10:27 22,676.80 22,682.55 22,674.75 22,681.50 0.0K
10:28 22,680.05 22,681.20 22,676.00 22,676.00 0.0K
10:29 22,675.45 22,675.45 22,656.75 22,658.10 0.0K
10:30 22,659.15 22,666.60 22,657.60 22,664.90 0.0K
10:31 22,665.10 22,670.35 22,664.00 22,670.35 0.0K
10:32 22,671.15 22,674.80 22,671.15 22,671.40 0.0K
10:33 22,671.80 22,672.85 22,668.30 22,669.10 0.0K
10:34 22,666.60 22,666.60 22,662.95 22,662.95 0.0K
10:35 22,662.75 22,662.75 22,652.15 22,652.65 0.0K
10:36 22,652.35 22,652.35 22,647.45 22,648.95 0.0K
10:37 22,648.20 22,648.20 22,640.15 22,642.50 0.0K
10:38 22,641.35 22,641.35 22,634.00 22,634.00 0.0K
10:39 22,632.55 22,632.55 22,625.75 22,625.75 0.0K
10:40 22,625.20 22,625.20 22,618.00 22,622.35 0.0K
10:41 22,621.35 22,626.00 22,621.35 22,626.00 0.0K
10:42 22,626.05 22,626.05 22,617.85 22,617.85 0.0K
10:43 22,616.80 22,628.65 22,616.45 22,628.65 0.0K
10:44 22,629.20 22,642.05 22,627.95 22,639.50 0.0K
10:45 22,641.15 22,642.95 22,635.30 22,635.30 0.0K
10:46 22,635.65 22,645.70 22,635.65 22,643.95 0.0K
10:47 22,643.60 22,644.15 22,633.60 22,633.60 0.0K
10:48 22,633.05 22,634.40 22,617.25 22,620.05 0.0K
10:49 22,619.40 22,619.40 22,606.15 22,607.20 0.0K
10:50 22,605.40 22,605.40 22,596.10 22,597.35 0.0K
10:51 22,597.95 22,599.80 22,588.50 22,588.50 0.0K
10:52 22,587.20 22,587.20 22,582.60 22,585.55 0.0K
10:53 22,583.65 22,583.65 22,566.10 22,567.80 0.0K
10:54 22,567.95 22,570.40 22,567.35 22,570.40 0.0K
10:55 22,571.90 22,582.90 22,570.85 22,582.90 0.0K
10:56 22,583.35 22,598.65 22,583.35 22,598.65 0.0K
10:57 22,599.50 22,603.75 22,599.00 22,601.20 0.0K
10:58 22,602.30 22,605.10 22,596.55 22,597.25 0.0K
10:59 22,597.40 22,605.20 22,597.40 22,605.20 0.0K
11:00 22,606.90 22,614.65 22,602.15 22,614.65 0.0K
11:01 22,616.10 22,623.65 22,616.10 22,623.65 0.0K
11:02 22,624.65 22,640.15 22,624.65 22,636.75 0.0K
11:03 22,635.55 22,635.55 22,623.60 22,624.10 0.0K
11:04 22,623.60 22,625.35 22,612.55 22,612.55 0.0K
11:05 22,612.80 22,613.40 22,606.75 22,609.20 0.0K
11:06 22,610.05 22,610.85 22,607.50 22,607.80 0.0K
11:07 22,608.55 22,611.85 22,608.10 22,611.85 0.0K
11:08 22,612.30 22,620.50 22,611.20 22,619.25 0.0K
11:09 22,619.90 22,623.20 22,619.65 22,622.65 0.0K
11:10 22,622.35 22,624.55 22,618.90 22,620.25 0.0K
11:11 22,619.65 22,624.20 22,618.35 22,618.35 0.0K
11:12 22,617.85 22,619.80 22,613.40 22,613.40 0.0K
11:13 22,612.85 22,614.35 22,610.80 22,614.20 0.0K
11:14 22,613.80 22,613.95 22,611.70 22,612.85 0.0K
11:15 22,612.35 22,617.60 22,612.35 22,615.25 0.0K
11:16 22,614.20 22,614.20 22,608.85 22,610.60 0.0K
11:17 22,609.80 22,610.75 22,608.05 22,610.60 0.0K
11:18 22,610.90 22,617.95 22,610.90 22,617.95 0.0K
11:19 22,618.50 22,620.10 22,617.15 22,618.25 0.0K
11:20 22,618.50 22,621.35 22,616.65 22,620.60 0.0K
11:21 22,620.15 22,627.25 22,620.00 22,627.25 0.0K
11:22 22,628.55 22,630.00 22,627.55 22,629.55 0.0K
11:23 22,630.00 22,633.10 22,629.85 22,630.15 0.0K
11:24 22,630.00 22,634.45 22,630.00 22,634.45 0.0K
11:25 22,635.05 22,635.85 22,632.80 22,633.75 0.0K
11:26 22,634.40 22,636.05 22,633.70 22,633.70 0.0K
11:27 22,633.65 22,633.65 22,630.35 22,630.50 0.0K
11:28 22,630.25 22,633.50 22,630.25 22,632.45 0.0K
11:29 22,632.80 22,632.80 22,625.90 22,625.90 0.0K
11:30 22,625.95 22,633.95 22,625.95 22,633.95 0.0K
11:31 22,633.00 22,635.85 22,630.80 22,634.90 0.0K
11:32 22,634.95 22,637.80 22,634.95 22,637.25 0.0K
11:33 22,636.95 22,638.10 22,632.70 22,633.55 0.0K
11:34 22,633.60 22,633.95 22,630.25 22,630.25 0.0K
11:35 22,628.50 22,636.50 22,628.50 22,635.85 0.0K
11:36 22,635.00 22,639.10 22,634.95 22,638.80 0.0K
11:37 22,637.75 22,637.75 22,630.20 22,631.70 0.0K
11:38 22,631.35 22,633.65 22,631.30 22,631.30 0.0K
11:39 22,631.10 22,633.95 22,629.65 22,629.65 0.0K
11:40 22,629.45 22,631.20 22,626.55 22,626.55 0.0K
11:41 22,624.30 22,627.60 22,623.35 22,627.60 0.0K
11:42 22,628.30 22,633.90 22,628.30 22,633.40 0.0K
11:43 22,631.65 22,635.80 22,631.00 22,633.90 0.0K
11:44 22,633.40 22,634.20 22,631.05 22,632.80 0.0K
11:45 22,632.05 22,632.55 22,630.10 22,631.15 0.0K
11:46 22,632.00 22,637.25 22,631.55 22,634.80 0.0K
11:47 22,634.10 22,635.65 22,632.75 22,632.75 0.0K
11:48 22,632.10 22,632.10 22,628.20 22,629.95 0.0K
11:49 22,630.05 22,632.50 22,627.20 22,632.50 0.0K
11:50 22,635.50 22,637.10 22,635.35 22,635.35 0.0K
11:51 22,636.15 22,636.65 22,631.80 22,633.65 0.0K
11:52 22,634.15 22,636.40 22,633.80 22,634.10 0.0K
11:53 22,628.45 22,628.45 22,624.50 22,625.45 0.0K
11:54 22,625.55 22,630.05 22,625.00 22,630.05 0.0K
11:55 22,631.50 22,636.95 22,631.50 22,635.25 0.0K
11:56 22,635.50 22,636.45 22,633.80 22,635.90 0.0K
11:57 22,635.00 22,636.10 22,633.05 22,634.00 0.0K
11:58 22,631.75 22,634.30 22,630.25 22,634.30 0.0K
11:59 22,633.80 22,635.95 22,633.80 22,635.55 0.0K
12:00 22,634.35 22,634.75 22,627.90 22,627.90 0.0K
12:01 22,627.35 22,627.35 22,624.15 22,626.95 0.0K
12:02 22,627.60 22,632.40 22,626.50 22,632.40 0.0K
12:03 22,632.10 22,636.70 22,632.10 22,635.15 0.0K
12:04 22,634.75 22,641.45 22,634.75 22,641.45 0.0K
12:05 22,642.00 22,646.30 22,642.00 22,646.30 0.0K
12:06 22,645.60 22,645.60 22,641.45 22,641.45 0.0K
12:07 22,641.25 22,641.85 22,638.75 22,639.60 0.0K
12:08 22,639.70 22,639.70 22,632.55 22,635.05 0.0K
12:09 22,635.40 22,643.10 22,635.40 22,643.10 0.0K
12:10 22,643.50 22,644.60 22,641.55 22,643.25 0.0K
12:11 22,643.55 22,650.40 22,643.55 22,650.40 0.0K
12:12 22,651.05 22,651.05 22,647.80 22,649.50 0.0K
12:13 22,650.25 22,653.95 22,650.10 22,652.85 0.0K
12:14 22,653.60 22,654.75 22,651.45 22,653.25 0.0K
12:15 22,653.40 22,654.25 22,651.20 22,651.20 0.0K
12:16 22,652.35 22,652.65 22,645.20 22,645.20 0.0K
12:17 22,646.10 22,649.85 22,646.10 22,649.50 0.0K
12:18 22,649.80 22,654.50 22,649.30 22,654.05 0.0K
12:19 22,654.25 22,655.85 22,652.60 22,655.45 0.0K
12:20 22,656.40 22,657.65 22,655.40 22,657.10 0.0K
12:21 22,657.05 22,657.05 22,647.50 22,648.05 0.0K
12:22 22,648.60 22,648.75 22,644.15 22,646.45 0.0K
12:23 22,647.15 22,649.65 22,645.35 22,647.10 0.0K
12:24 22,646.05 22,646.75 22,643.70 22,644.70 0.0K
12:25 22,643.40 22,644.05 22,634.65 22,634.65 0.0K
12:26 22,634.45 22,637.10 22,632.75 22,634.50 0.0K
12:27 22,633.40 22,633.40 22,627.35 22,629.70 0.0K
12:28 22,629.15 22,639.20 22,629.15 22,638.65 0.0K
12:29 22,636.95 22,638.80 22,636.10 22,636.80 0.0K
12:30 22,635.75 22,639.80 22,635.75 22,639.45 0.0K
12:31 22,638.60 22,638.70 22,634.60 22,634.85 0.0K
12:32 22,634.55 22,641.60 22,634.55 22,641.60 0.0K
12:33 22,640.90 22,644.00 22,639.30 22,643.70 0.0K
12:34 22,642.45 22,642.45 22,639.45 22,641.25 0.0K
12:35 22,641.60 22,643.05 22,639.60 22,641.15 0.0K
12:36 22,639.85 22,641.90 22,639.10 22,641.90 0.0K
12:37 22,642.60 22,646.45 22,642.60 22,646.45 0.0K
12:38 22,646.40 22,647.80 22,644.90 22,646.05 0.0K
12:39 22,645.80 22,647.45 22,640.85 22,641.60 0.0K
12:40 22,641.00 22,642.10 22,638.40 22,639.85 0.0K
12:41 22,640.10 22,640.45 22,635.55 22,639.05 0.0K
12:42 22,640.70 22,641.55 22,638.95 22,640.90 0.0K
12:43 22,641.30 22,643.40 22,638.50 22,639.75 0.0K
12:44 22,639.60 22,642.20 22,638.15 22,638.15 0.0K
12:45 22,638.80 22,640.60 22,636.25 22,637.05 0.0K
12:46 22,635.20 22,635.75 22,633.45 22,633.70 0.0K
12:47 22,634.35 22,637.15 22,634.20 22,634.20 0.0K
12:48 22,634.35 22,634.75 22,630.20 22,631.35 0.0K
12:49 22,631.10 22,634.30 22,630.35 22,633.65 0.0K
12:50 22,633.85 22,635.15 22,632.50 22,633.30 0.0K
12:51 22,633.40 22,636.20 22,633.30 22,636.00 0.0K
12:52 22,636.35 22,637.85 22,633.50 22,634.80 0.0K
12:53 22,635.40 22,637.45 22,634.15 22,635.05 0.0K
12:54 22,634.95 22,638.80 22,634.10 22,635.25 0.0K
12:55 22,636.30 22,639.95 22,634.90 22,639.65 0.0K
12:56 22,639.15 22,644.30 22,639.10 22,644.30 0.0K
12:57 22,643.55 22,647.35 22,643.55 22,647.35 0.0K
12:58 22,646.90 22,655.95 22,646.65 22,655.95 0.0K
12:59 22,655.10 22,660.05 22,654.20 22,658.50 0.0K
13:00 22,658.60 22,660.75 22,658.55 22,659.35 0.0K
13:01 22,659.10 22,661.90 22,658.90 22,660.65 0.0K
13:02 22,660.40 22,660.85 22,658.60 22,660.10 0.0K
13:03 22,658.95 22,664.00 22,658.95 22,663.80 0.0K
13:04 22,665.30 22,667.90 22,665.05 22,665.05 0.0K
13:05 22,665.10 22,667.75 22,665.10 22,665.60 0.0K
13:06 22,665.20 22,665.20 22,657.95 22,661.90 0.0K
13:07 22,662.15 22,667.80 22,662.10 22,667.80 0.0K
13:08 22,667.25 22,671.80 22,666.50 22,670.95 0.0K
13:09 22,671.90 22,674.55 22,670.85 22,673.80 0.0K
13:10 22,674.05 22,674.50 22,671.15 22,672.15 0.0K
13:11 22,671.80 22,678.70 22,671.80 22,678.45 0.0K
13:12 22,677.50 22,679.75 22,676.50 22,678.00 0.0K
13:13 22,679.10 22,680.60 22,677.60 22,677.60 0.0K
13:14 22,677.25 22,680.40 22,672.60 22,672.60 0.0K
13:15 22,670.20 22,670.20 22,666.45 22,666.45 0.0K
13:16 22,667.40 22,670.80 22,666.05 22,670.50 0.0K
13:17 22,669.55 22,678.15 22,669.55 22,676.90 0.0K
13:18 22,676.50 22,676.80 22,673.50 22,673.50 0.0K
13:19 22,674.40 22,674.40 22,669.35 22,670.80 0.0K
13:20 22,670.70 22,676.25 22,670.70 22,675.15 0.0K
13:21 22,674.80 22,683.35 22,674.80 22,683.00 0.0K
13:22 22,682.65 22,684.70 22,678.65 22,678.65 0.0K
13:23 22,678.35 22,678.35 22,675.30 22,676.65 0.0K
13:24 22,676.30 22,679.85 22,676.30 22,679.25 0.0K
13:25 22,679.65 22,687.20 22,679.35 22,684.80 0.0K
13:26 22,684.55 22,688.35 22,684.55 22,687.60 0.0K
13:27 22,687.30 22,692.30 22,685.15 22,691.90 0.0K
13:28 22,690.90 22,692.05 22,690.30 22,691.20 0.0K
13:29 22,690.80 22,691.65 22,686.35 22,687.75 0.0K
13:30 22,688.95 22,688.95 22,684.85 22,684.85 0.0K
13:31 22,684.25 22,684.25 22,678.40 22,679.65 0.0K
13:32 22,678.45 22,686.40 22,678.45 22,686.40 0.0K
13:33 22,686.40 22,690.95 22,685.10 22,688.55 0.0K
13:34 22,688.45 22,691.60 22,686.55 22,691.60 0.0K
13:35 22,692.90 22,693.95 22,686.25 22,688.55 0.0K
13:36 22,687.60 22,695.95 22,687.60 22,695.15 0.0K
13:37 22,695.60 22,696.10 22,691.65 22,693.25 0.0K
13:38 22,694.35 22,698.70 22,694.35 22,698.35 0.0K
13:39 22,698.80 22,699.20 22,696.95 22,699.20 0.0K
13:40 22,699.20 22,700.00 22,697.10 22,698.95 0.0K
13:41 22,697.75 22,697.75 22,689.40 22,690.75 0.0K
13:42 22,690.85 22,693.20 22,689.95 22,692.80 0.0K
13:43 22,692.75 22,693.65 22,691.30 22,693.45 0.0K
13:44 22,691.25 22,692.10 22,687.05 22,687.35 0.0K
13:45 22,686.20 22,691.25 22,685.25 22,690.90 0.0K
13:46 22,691.10 22,698.25 22,691.10 22,697.90 0.0K
13:47 22,698.20 22,701.90 22,698.15 22,701.45 0.0K
13:48 22,699.60 22,704.00 22,699.60 22,703.80 0.0K
13:49 22,703.45 22,706.15 22,701.65 22,703.00 0.0K
13:50 22,702.10 22,705.35 22,701.65 22,704.75 0.0K
13:51 22,703.55 22,705.50 22,702.15 22,704.40 0.0K
13:52 22,704.05 22,704.05 22,701.45 22,703.35 0.0K
13:53 22,703.20 22,705.35 22,702.10 22,704.90 0.0K
13:54 22,707.00 22,718.00 22,707.00 22,717.00 0.0K
13:55 22,716.75 22,721.40 22,712.85 22,712.85 0.0K
13:56 22,711.05 22,713.10 22,706.90 22,707.60 0.0K
13:57 22,708.05 22,717.00 22,708.05 22,716.30 0.0K
13:58 22,715.15 22,718.35 22,712.00 22,712.00 0.0K
13:59 22,711.90 22,715.75 22,711.90 22,713.95 0.0K
14:00 22,715.25 22,718.85 22,715.25 22,718.60 0.0K
14:01 22,719.65 22,722.95 22,717.65 22,722.30 0.0K
14:02 22,722.05 22,722.05 22,716.40 22,718.95 0.0K
14:03 22,718.75 22,719.75 22,709.45 22,709.45 0.0K
14:04 22,708.45 22,712.25 22,708.45 22,710.10 0.0K
14:05 22,710.85 22,712.05 22,708.30 22,711.50 0.0K
14:06 22,711.10 22,717.40 22,710.20 22,717.05 0.0K
14:07 22,716.20 22,717.15 22,711.90 22,711.90 0.0K
14:08 22,712.90 22,720.10 22,712.90 22,719.50 0.0K
14:09 22,719.10 22,721.65 22,717.05 22,717.55 0.0K
14:10 22,716.30 22,716.95 22,709.35 22,710.25 0.0K
14:11 22,710.25 22,714.35 22,710.25 22,713.10 0.0K
14:12 22,712.30 22,713.35 22,708.65 22,709.60 0.0K
14:13 22,709.00 22,709.00 22,694.45 22,695.00 0.0K
14:14 22,695.05 22,705.55 22,695.05 22,704.85 0.0K
14:15 22,702.85 22,702.85 22,698.25 22,699.65 0.0K
14:16 22,699.55 22,706.10 22,699.55 22,705.45 0.0K
14:17 22,706.35 22,710.30 22,706.35 22,708.50 0.0K
14:18 22,708.35 22,708.95 22,705.90 22,708.50 0.0K
14:19 22,708.60 22,709.70 22,705.25 22,705.25 0.0K
14:20 22,705.25 22,708.65 22,702.40 22,708.65 0.0K
14:21 22,709.15 22,711.70 22,704.60 22,704.60 0.0K
14:22 22,704.85 22,705.35 22,699.50 22,701.05 0.0K
14:23 22,700.15 22,702.00 22,697.30 22,697.30 0.0K
14:24 22,696.85 22,698.55 22,694.55 22,694.55 0.0K
14:25 22,695.00 22,696.00 22,693.65 22,693.90 0.0K
14:26 22,693.70 22,698.40 22,693.00 22,697.35 0.0K
14:27 22,696.20 22,699.35 22,694.75 22,698.05 0.0K
14:28 22,697.85 22,702.30 22,697.85 22,698.40 0.0K
14:29 22,699.50 22,699.75 22,696.60 22,698.75 0.0K
14:30 22,698.65 22,706.30 22,697.95 22,706.30 0.0K
14:31 22,706.65 22,712.85 22,706.65 22,712.30 0.0K
14:32 22,712.95 22,722.20 22,712.95 22,721.05 0.0K
14:33 22,720.00 22,721.80 22,718.70 22,720.95 0.0K
14:34 22,721.45 22,728.15 22,720.20 22,728.00 0.0K
14:35 22,726.65 22,733.25 22,726.65 22,730.30 0.0K
14:36 22,730.15 22,732.25 22,728.85 22,730.45 0.0K
14:37 22,731.45 22,736.65 22,728.85 22,736.65 0.0K
14:38 22,738.25 22,741.15 22,736.85 22,740.45 0.0K
14:39 22,739.70 22,742.45 22,739.05 22,740.85 0.0K
14:40 22,740.90 22,746.20 22,740.90 22,744.65 0.0K
14:41 22,745.50 22,746.85 22,743.45 22,745.50 0.0K
14:42 22,745.35 22,745.35 22,742.05 22,742.05 0.0K
14:43 22,741.90 22,742.85 22,739.85 22,741.90 0.0K
14:44 22,741.65 22,744.40 22,741.05 22,741.05 0.0K
14:45 22,742.10 22,742.95 22,739.05 22,739.45 0.0K
14:46 22,740.10 22,742.60 22,738.15 22,741.15 0.0K
14:47 22,743.85 22,746.75 22,743.85 22,746.75 0.0K
14:48 22,746.50 22,748.15 22,745.25 22,747.85 0.0K
14:49 22,747.15 22,747.85 22,741.70 22,743.00 0.0K
14:50 22,741.10 22,747.95 22,741.10 22,746.60 0.0K
14:51 22,746.55 22,747.25 22,745.25 22,746.00 0.0K
14:52 22,747.95 22,755.05 22,747.80 22,755.05 0.0K
14:53 22,755.10 22,755.85 22,753.70 22,754.70 0.0K
14:54 22,754.60 22,757.75 22,751.95 22,751.95 0.0K
14:55 22,752.75 22,753.85 22,749.35 22,750.20 0.0K
14:56 22,751.65 22,752.25 22,749.05 22,749.40 0.0K
14:57 22,751.35 22,752.40 22,747.85 22,750.25 0.0K
14:58 22,750.25 22,752.30 22,749.70 22,750.30 0.0K
14:59 22,751.95 22,759.00 22,751.95 22,757.85 0.0K
15:00 22,759.60 22,767.90 22,759.60 22,761.45 0.0K
15:01 22,760.10 22,764.55 22,754.95 22,755.80 0.0K
15:02 22,755.45 22,755.45 22,739.85 22,739.85 0.0K
15:03 22,739.60 22,740.15 22,733.90 22,733.90 0.0K
15:04 22,734.95 22,737.75 22,734.45 22,737.75 0.0K
15:05 22,738.40 22,738.45 22,726.95 22,726.95 0.0K
15:06 22,725.85 22,736.45 22,725.85 22,734.40 0.0K
15:07 22,735.30 22,743.35 22,735.30 22,742.10 0.0K
15:08 22,742.30 22,745.70 22,740.10 22,745.70 0.0K
15:09 22,746.70 22,759.25 22,746.35 22,759.25 0.0K
15:10 22,771.45 22,771.45 22,754.65 22,756.90 0.0K
15:11 22,758.25 22,758.25 22,750.25 22,751.40 0.0K
15:12 22,750.40 22,752.75 22,747.75 22,747.75 0.0K
15:13 22,747.85 22,748.05 22,744.55 22,747.25 0.0K
15:14 22,748.20 22,750.85 22,747.10 22,748.00 0.0K
15:15 22,748.75 22,749.50 22,744.55 22,745.50 0.0K
15:16 22,742.70 22,747.75 22,740.35 22,746.10 0.0K
15:17 22,745.55 22,750.95 22,745.55 22,750.95 0.0K
15:18 22,749.00 22,754.90 22,747.50 22,754.90 0.0K
15:19 22,754.35 22,755.65 22,752.75 22,754.65 0.0K
15:20 22,755.25 22,758.50 22,753.30 22,753.60 0.0K
15:21 22,755.00 22,761.80 22,755.00 22,759.10 0.0K
15:22 22,758.70 22,764.95 22,758.70 22,758.75 0.0K
15:23 22,759.25 22,763.00 22,758.15 22,761.15 0.0K
15:24 22,761.10 22,763.75 22,758.40 22,760.75 0.0K
15:25 22,761.85 22,761.85 22,753.45 22,753.45 0.0K
15:26 22,754.20 22,778.85 22,753.05 22,765.10 0.0K
15:27 22,761.80 22,766.55 22,760.50 22,764.50 0.0K
15:28 22,767.10 22,767.90 22,758.45 22,767.40 0.0K
15:29 22,765.40 22,772.60 22,765.40 22,771.70 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