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 22,989.35 22,989.35 22,989.35 22,989.35 0.0K
09:15 23,004.80 23,025.30 22,938.60 22,938.60 0.0K
09:16 22,934.80 22,934.80 22,876.00 22,876.00 0.0K
09:17 22,873.85 22,873.85 22,819.40 22,819.40 0.0K
09:18 22,806.95 22,806.95 22,784.35 22,805.15 0.0K
09:19 22,806.85 22,809.10 22,794.25 22,805.15 0.0K
09:20 22,804.65 22,820.85 22,797.25 22,803.05 0.0K
09:21 22,805.20 22,809.40 22,796.40 22,809.40 0.0K
09:22 22,814.95 22,823.70 22,813.40 22,823.55 0.0K
09:23 22,824.30 22,837.15 22,805.50 22,837.15 0.0K
09:24 22,837.70 22,856.30 22,833.65 22,841.25 0.0K
09:25 22,829.90 22,829.90 22,781.60 22,781.60 0.0K
09:26 22,779.00 22,779.00 22,742.50 22,752.10 0.0K
09:27 22,749.50 22,749.85 22,736.55 22,736.55 0.0K
09:28 22,736.60 22,737.45 22,731.55 22,734.15 0.0K
09:29 22,738.85 22,757.75 22,738.85 22,748.00 0.0K
09:30 22,745.40 22,745.40 22,724.40 22,728.30 0.0K
09:31 22,726.85 22,726.85 22,695.65 22,695.65 0.0K
09:32 22,696.70 22,696.70 22,651.05 22,651.05 0.0K
09:33 22,651.40 22,651.40 22,640.70 22,644.15 0.0K
09:34 22,646.80 22,655.15 22,644.85 22,655.15 0.0K
09:35 22,656.00 22,656.00 22,630.25 22,630.65 0.0K
09:36 22,633.80 22,640.80 22,633.80 22,637.30 0.0K
09:37 22,634.90 22,638.75 22,629.15 22,638.75 0.0K
09:38 22,639.50 22,639.55 22,615.70 22,616.30 0.0K
09:39 22,618.30 22,621.10 22,614.65 22,618.30 0.0K
09:40 22,621.00 22,627.60 22,619.05 22,627.60 0.0K
09:41 22,633.35 22,638.80 22,622.25 22,622.70 0.0K
09:42 22,620.85 22,624.60 22,615.95 22,621.70 0.0K
09:43 22,620.80 22,620.80 22,598.80 22,598.80 0.0K
09:44 22,600.10 22,601.60 22,598.40 22,601.60 0.0K
09:45 22,601.20 22,626.50 22,598.35 22,626.50 0.0K
09:46 22,624.40 22,624.40 22,619.10 22,624.10 0.0K
09:47 22,623.25 22,623.65 22,612.15 22,612.55 0.0K
09:48 22,613.55 22,614.05 22,592.95 22,594.45 0.0K
09:49 22,597.35 22,600.25 22,596.45 22,597.70 0.0K
09:50 22,599.85 22,612.05 22,599.85 22,603.45 0.0K
09:51 22,603.20 22,607.15 22,601.75 22,604.95 0.0K
09:52 22,606.00 22,609.80 22,606.00 22,609.55 0.0K
09:53 22,609.55 22,620.60 22,609.55 22,620.35 0.0K
09:54 22,620.05 22,621.50 22,611.25 22,611.25 0.0K
09:55 22,608.50 22,608.50 22,590.80 22,590.80 0.0K
09:56 22,591.00 22,600.90 22,588.50 22,588.50 0.0K
09:57 22,588.30 22,588.30 22,582.10 22,583.95 0.0K
09:58 22,582.40 22,588.55 22,576.40 22,576.40 0.0K
09:59 22,577.40 22,579.70 22,574.65 22,574.65 0.0K
10:00 22,574.75 22,578.45 22,567.75 22,567.75 0.0K
10:01 22,567.70 22,572.95 22,566.95 22,570.45 0.0K
10:02 22,568.65 22,569.65 22,558.25 22,558.25 0.0K
10:03 22,557.70 22,557.70 22,529.25 22,531.25 0.0K
10:04 22,530.75 22,530.75 22,516.70 22,517.35 0.0K
10:05 22,515.30 22,515.30 22,500.45 22,513.10 0.0K
10:06 22,511.95 22,512.35 22,507.25 22,508.20 0.0K
10:07 22,507.65 22,511.60 22,492.95 22,492.95 0.0K
10:08 22,492.75 22,492.75 22,485.65 22,485.65 0.0K
10:09 22,484.05 22,484.05 22,469.45 22,469.45 0.0K
10:10 22,468.15 22,468.15 22,457.90 22,457.90 0.0K
10:11 22,457.60 22,464.30 22,454.20 22,462.65 0.0K
10:12 22,463.00 22,467.00 22,462.20 22,466.00 0.0K
10:13 22,465.65 22,465.90 22,456.70 22,461.55 0.0K
10:14 22,461.75 22,461.90 22,452.10 22,453.15 0.0K
10:15 22,452.80 22,452.80 22,446.75 22,451.20 0.0K
10:16 22,450.60 22,450.60 22,444.15 22,444.15 0.0K
10:17 22,445.30 22,454.25 22,441.75 22,454.25 0.0K
10:18 22,453.50 22,453.55 22,448.70 22,449.10 0.0K
10:19 22,449.95 22,452.00 22,447.10 22,452.00 0.0K
10:20 22,449.10 22,450.00 22,444.60 22,450.00 0.0K
10:21 22,450.45 22,450.45 22,435.95 22,437.45 0.0K
10:22 22,435.40 22,435.40 22,429.90 22,430.90 0.0K
10:23 22,433.55 22,454.55 22,433.55 22,454.55 0.0K
10:24 22,456.15 22,460.25 22,451.15 22,452.90 0.0K
10:25 22,452.50 22,453.55 22,447.35 22,453.55 0.0K
10:26 22,453.50 22,453.50 22,449.05 22,450.65 0.0K
10:27 22,450.95 22,450.95 22,442.90 22,443.50 0.0K
10:28 22,442.75 22,450.05 22,438.45 22,450.05 0.0K
10:29 22,451.60 22,456.00 22,451.50 22,453.65 0.0K
10:30 22,453.75 22,459.45 22,452.40 22,453.00 0.0K
10:31 22,452.85 22,454.00 22,440.40 22,443.00 0.0K
10:32 22,442.60 22,444.10 22,440.65 22,442.50 0.0K
10:33 22,443.40 22,448.75 22,441.05 22,441.55 0.0K
10:34 22,442.35 22,442.55 22,436.05 22,437.60 0.0K
10:35 22,439.25 22,439.70 22,432.30 22,432.30 0.0K
10:36 22,431.30 22,431.30 22,423.05 22,423.55 0.0K
10:37 22,424.25 22,438.45 22,423.40 22,434.75 0.0K
10:38 22,433.85 22,434.80 22,430.75 22,433.60 0.0K
10:39 22,433.80 22,454.90 22,433.65 22,454.90 0.0K
10:40 22,455.30 22,459.95 22,453.30 22,459.95 0.0K
10:41 22,458.40 22,459.00 22,453.75 22,454.90 0.0K
10:42 22,454.10 22,454.25 22,449.55 22,449.70 0.0K
10:43 22,449.45 22,449.45 22,432.85 22,432.85 0.0K
10:44 22,433.60 22,440.50 22,433.55 22,440.50 0.0K
10:45 22,438.55 22,439.55 22,427.15 22,427.85 0.0K
10:46 22,427.30 22,427.30 22,420.80 22,425.35 0.0K
10:47 22,424.55 22,424.55 22,403.60 22,404.15 0.0K
10:48 22,404.25 22,405.05 22,402.60 22,403.60 0.0K
10:49 22,404.30 22,406.05 22,402.20 22,402.20 0.0K
10:50 22,402.00 22,406.45 22,402.00 22,405.85 0.0K
10:51 22,406.60 22,409.80 22,403.40 22,409.80 0.0K
10:52 22,410.55 22,436.90 22,410.55 22,434.00 0.0K
10:53 22,434.20 22,434.60 22,428.50 22,428.65 0.0K
10:54 22,427.90 22,435.90 22,427.90 22,435.90 0.0K
10:55 22,435.45 22,443.20 22,433.40 22,433.40 0.0K
10:56 22,430.65 22,434.85 22,429.20 22,433.25 0.0K
10:57 22,434.40 22,438.95 22,430.55 22,438.95 0.0K
10:58 22,439.00 22,440.35 22,434.50 22,436.50 0.0K
10:59 22,436.65 22,440.75 22,435.70 22,439.30 0.0K
11:00 22,440.10 22,442.35 22,434.25 22,434.25 0.0K
11:01 22,433.25 22,435.40 22,428.90 22,428.90 0.0K
11:02 22,428.85 22,429.25 22,424.70 22,424.70 0.0K
11:03 22,423.55 22,426.45 22,420.95 22,426.45 0.0K
11:04 22,426.60 22,433.95 22,424.95 22,433.95 0.0K
11:05 22,434.30 22,434.95 22,432.05 22,433.80 0.0K
11:06 22,433.30 22,433.30 22,429.15 22,429.85 0.0K
11:07 22,429.35 22,431.70 22,427.55 22,431.05 0.0K
11:08 22,432.10 22,443.00 22,431.60 22,442.55 0.0K
11:09 22,444.20 22,448.85 22,444.20 22,448.85 0.0K
11:10 22,449.75 22,449.75 22,434.85 22,435.20 0.0K
11:11 22,434.40 22,434.40 22,422.20 22,423.00 0.0K
11:12 22,423.00 22,424.35 22,421.20 22,421.20 0.0K
11:13 22,421.05 22,421.55 22,415.30 22,416.00 0.0K
11:14 22,416.10 22,426.45 22,416.10 22,426.45 0.0K
11:15 22,426.70 22,428.80 22,425.25 22,426.25 0.0K
11:16 22,427.70 22,427.70 22,423.55 22,426.05 0.0K
11:17 22,427.60 22,429.15 22,423.90 22,424.10 0.0K
11:18 22,425.00 22,425.00 22,417.90 22,417.90 0.0K
11:19 22,416.90 22,416.90 22,408.55 22,411.10 0.0K
11:20 22,412.95 22,414.95 22,412.30 22,414.75 0.0K
11:21 22,415.40 22,419.80 22,415.40 22,418.45 0.0K
11:22 22,418.95 22,422.65 22,418.90 22,421.60 0.0K
11:23 22,421.35 22,421.35 22,410.30 22,410.80 0.0K
11:24 22,410.30 22,412.60 22,407.35 22,407.35 0.0K
11:25 22,407.10 22,407.75 22,400.95 22,400.95 0.0K
11:26 22,399.10 22,399.10 22,384.65 22,384.65 0.0K
11:27 22,384.80 22,393.55 22,383.00 22,393.55 0.0K
11:28 22,393.80 22,396.95 22,391.35 22,396.95 0.0K
11:29 22,397.75 22,397.85 22,395.35 22,395.50 0.0K
11:30 22,396.55 22,397.60 22,393.20 22,393.20 0.0K
11:31 22,393.35 22,396.10 22,392.50 22,394.90 0.0K
11:32 22,395.45 22,399.75 22,395.45 22,397.90 0.0K
11:33 22,399.25 22,402.05 22,397.25 22,401.60 0.0K
11:34 22,402.90 22,408.55 22,402.25 22,408.20 0.0K
11:35 22,409.95 22,412.30 22,409.95 22,411.60 0.0K
11:36 22,411.15 22,414.40 22,411.15 22,413.65 0.0K
11:37 22,413.85 22,414.15 22,411.40 22,411.40 0.0K
11:38 22,411.25 22,411.80 22,410.20 22,411.05 0.0K
11:39 22,411.20 22,411.85 22,409.10 22,409.25 0.0K
11:40 22,410.00 22,410.00 22,404.05 22,404.70 0.0K
11:41 22,402.50 22,402.50 22,395.10 22,395.85 0.0K
11:42 22,395.15 22,395.15 22,390.80 22,391.20 0.0K
11:43 22,391.10 22,395.25 22,391.10 22,395.25 0.0K
11:44 22,395.60 22,404.05 22,395.60 22,402.45 0.0K
11:45 22,402.10 22,410.10 22,401.30 22,410.10 0.0K
11:46 22,410.10 22,412.35 22,408.65 22,412.35 0.0K
11:47 22,412.50 22,417.30 22,412.50 22,417.30 0.0K
11:48 22,418.20 22,422.50 22,418.20 22,422.50 0.0K
11:49 22,423.05 22,423.05 22,415.60 22,415.90 0.0K
11:50 22,415.45 22,415.45 22,406.70 22,407.25 0.0K
11:51 22,407.85 22,411.25 22,406.80 22,406.90 0.0K
11:52 22,406.50 22,407.85 22,401.45 22,405.80 0.0K
11:53 22,405.45 22,405.45 22,398.90 22,404.25 0.0K
11:54 22,406.15 22,406.70 22,395.25 22,397.65 0.0K
11:55 22,397.50 22,397.65 22,393.85 22,394.05 0.0K
11:56 22,395.05 22,395.05 22,386.80 22,392.55 0.0K
11:57 22,391.65 22,391.65 22,377.45 22,377.45 0.0K
11:58 22,377.85 22,378.25 22,370.90 22,373.15 0.0K
11:59 22,373.25 22,373.25 22,357.80 22,357.80 0.0K
12:00 22,352.35 22,353.20 22,342.80 22,342.80 0.0K
12:01 22,339.50 22,339.50 22,329.65 22,329.65 0.0K
12:02 22,329.30 22,329.30 22,321.60 22,326.30 0.0K
12:03 22,325.55 22,329.00 22,324.65 22,329.00 0.0K
12:04 22,328.80 22,330.90 22,325.90 22,326.95 0.0K
12:05 22,325.30 22,327.30 22,323.65 22,324.60 0.0K
12:06 22,323.95 22,323.95 22,317.00 22,319.50 0.0K
12:07 22,320.20 22,320.20 22,316.20 22,318.05 0.0K
12:08 22,318.05 22,318.05 22,308.75 22,308.75 0.0K
12:09 22,309.05 22,310.90 22,307.00 22,310.90 0.0K
12:10 22,311.00 22,318.45 22,309.60 22,317.85 0.0K
12:11 22,317.40 22,320.30 22,316.80 22,319.35 0.0K
12:12 22,318.25 22,320.00 22,317.40 22,318.55 0.0K
12:13 22,319.10 22,319.55 22,310.80 22,311.05 0.0K
12:14 22,310.55 22,314.10 22,309.10 22,313.10 0.0K
12:15 22,312.90 22,314.65 22,309.70 22,309.70 0.0K
12:16 22,310.65 22,310.65 22,302.15 22,303.15 0.0K
12:17 22,303.25 22,303.25 22,301.15 22,302.10 0.0K
12:18 22,301.95 22,304.90 22,300.55 22,304.25 0.0K
12:19 22,304.60 22,304.90 22,296.40 22,297.30 0.0K
12:20 22,297.50 22,308.65 22,297.50 22,308.15 0.0K
12:21 22,308.90 22,317.10 22,307.90 22,317.10 0.0K
12:22 22,317.20 22,319.70 22,314.95 22,319.70 0.0K
12:23 22,320.30 22,321.35 22,316.40 22,316.70 0.0K
12:24 22,316.55 22,320.35 22,316.55 22,319.55 0.0K
12:25 22,320.95 22,320.95 22,317.60 22,319.05 0.0K
12:26 22,318.35 22,320.80 22,318.05 22,319.95 0.0K
12:27 22,320.25 22,327.75 22,320.25 22,327.75 0.0K
12:28 22,329.10 22,342.15 22,328.70 22,342.15 0.0K
12:29 22,342.90 22,342.90 22,338.90 22,341.50 0.0K
12:30 22,342.15 22,343.20 22,339.90 22,342.40 0.0K
12:31 22,342.60 22,344.55 22,341.35 22,342.15 0.0K
12:32 22,342.15 22,347.60 22,341.75 22,346.55 0.0K
12:33 22,345.35 22,346.10 22,342.30 22,342.30 0.0K
12:34 22,341.90 22,341.90 22,338.50 22,339.85 0.0K
12:35 22,339.95 22,344.85 22,339.00 22,344.85 0.0K
12:36 22,345.25 22,347.25 22,341.00 22,341.00 0.0K
12:37 22,339.60 22,342.30 22,339.50 22,341.00 0.0K
12:38 22,340.90 22,342.35 22,338.55 22,342.35 0.0K
12:39 22,342.50 22,343.45 22,341.20 22,343.40 0.0K
12:40 22,343.80 22,351.80 22,343.50 22,351.15 0.0K
12:41 22,351.65 22,351.65 22,349.25 22,349.80 0.0K
12:42 22,350.40 22,350.90 22,337.90 22,337.90 0.0K
12:43 22,337.30 22,345.15 22,336.10 22,345.00 0.0K
12:44 22,344.40 22,358.25 22,344.40 22,358.25 0.0K
12:45 22,357.80 22,372.25 22,357.70 22,372.25 0.0K
12:46 22,370.95 22,370.95 22,364.65 22,365.45 0.0K
12:47 22,365.30 22,365.80 22,363.20 22,363.20 0.0K
12:48 22,363.00 22,366.90 22,363.00 22,366.55 0.0K
12:49 22,366.20 22,367.80 22,365.10 22,367.30 0.0K
12:50 22,366.55 22,368.20 22,364.95 22,366.05 0.0K
12:51 22,363.80 22,363.80 22,357.45 22,357.45 0.0K
12:52 22,355.30 22,355.30 22,346.55 22,347.85 0.0K
12:53 22,348.70 22,351.65 22,348.70 22,350.00 0.0K
12:54 22,350.30 22,352.10 22,350.15 22,351.75 0.0K
12:55 22,352.55 22,355.00 22,349.30 22,354.80 0.0K
12:56 22,355.70 22,357.95 22,355.60 22,355.60 0.0K
12:57 22,354.35 22,354.85 22,345.30 22,346.15 0.0K
12:58 22,344.45 22,345.10 22,340.70 22,340.70 0.0K
12:59 22,340.75 22,343.75 22,340.75 22,342.20 0.0K
13:00 22,341.25 22,343.35 22,330.75 22,332.65 0.0K
13:01 22,332.00 22,334.15 22,331.05 22,332.35 0.0K
13:02 22,331.90 22,336.25 22,331.45 22,336.25 0.0K
13:03 22,335.70 22,341.70 22,335.70 22,341.15 0.0K
13:04 22,341.20 22,341.20 22,338.55 22,340.40 0.0K
13:05 22,339.75 22,341.85 22,335.80 22,335.80 0.0K
13:06 22,333.35 22,333.35 22,328.15 22,332.35 0.0K
13:07 22,331.60 22,333.30 22,329.60 22,331.35 0.0K
13:08 22,331.00 22,331.00 22,327.45 22,329.65 0.0K
13:09 22,329.95 22,331.70 22,327.10 22,327.35 0.0K
13:10 22,327.20 22,329.45 22,326.35 22,326.35 0.0K
13:11 22,325.80 22,329.95 22,325.70 22,328.10 0.0K
13:12 22,328.60 22,331.20 22,328.50 22,330.95 0.0K
13:13 22,330.45 22,332.90 22,330.45 22,331.70 0.0K
13:14 22,333.10 22,334.75 22,331.45 22,331.45 0.0K
13:15 22,331.75 22,333.25 22,329.15 22,329.90 0.0K
13:16 22,329.40 22,330.05 22,327.50 22,329.10 0.0K
13:17 22,329.05 22,329.05 22,318.15 22,318.45 0.0K
13:18 22,317.85 22,320.30 22,317.85 22,319.85 0.0K
13:19 22,320.60 22,321.35 22,314.10 22,314.10 0.0K
13:20 22,313.65 22,315.45 22,312.80 22,313.50 0.0K
13:21 22,314.05 22,320.30 22,313.25 22,319.50 0.0K
13:22 22,320.90 22,327.65 22,320.90 22,323.65 0.0K
13:23 22,323.35 22,324.40 22,321.60 22,323.55 0.0K
13:24 22,322.85 22,325.10 22,312.20 22,312.20 0.0K
13:25 22,312.15 22,316.55 22,311.95 22,316.55 0.0K
13:26 22,316.00 22,318.30 22,314.35 22,315.80 0.0K
13:27 22,315.85 22,320.40 22,314.75 22,319.75 0.0K
13:28 22,319.75 22,326.10 22,319.65 22,324.50 0.0K
13:29 22,324.55 22,331.20 22,323.70 22,331.20 0.0K
13:30 22,331.50 22,332.70 22,329.85 22,331.50 0.0K
13:31 22,331.10 22,334.55 22,329.55 22,333.85 0.0K
13:32 22,333.70 22,333.70 22,326.00 22,326.00 0.0K
13:33 22,326.15 22,326.35 22,319.85 22,320.00 0.0K
13:34 22,319.40 22,319.40 22,308.85 22,310.65 0.0K
13:35 22,311.55 22,317.90 22,310.70 22,316.05 0.0K
13:36 22,315.20 22,317.95 22,314.35 22,317.25 0.0K
13:37 22,317.95 22,324.80 22,317.05 22,324.80 0.0K
13:38 22,325.15 22,325.15 22,319.65 22,319.65 0.0K
13:39 22,319.70 22,320.55 22,318.65 22,318.65 0.0K
13:40 22,318.95 22,318.95 22,309.70 22,309.70 0.0K
13:41 22,310.00 22,312.60 22,309.75 22,311.20 0.0K
13:42 22,311.45 22,312.75 22,306.00 22,306.00 0.0K
13:43 22,305.90 22,309.35 22,304.95 22,309.35 0.0K
13:44 22,309.35 22,311.55 22,309.30 22,311.25 0.0K
13:45 22,311.80 22,316.50 22,311.80 22,316.50 0.0K
13:46 22,316.55 22,317.70 22,314.80 22,315.25 0.0K
13:47 22,315.50 22,315.50 22,312.90 22,314.60 0.0K
13:48 22,314.85 22,321.45 22,314.85 22,321.45 0.0K
13:49 22,322.05 22,327.05 22,322.05 22,326.05 0.0K
13:50 22,326.20 22,330.50 22,326.20 22,329.80 0.0K
13:51 22,330.70 22,337.55 22,330.10 22,337.55 0.0K
13:52 22,337.40 22,338.85 22,333.15 22,333.15 0.0K
13:53 22,332.40 22,335.15 22,332.40 22,334.05 0.0K
13:54 22,333.80 22,334.10 22,332.05 22,332.05 0.0K
13:55 22,332.15 22,333.85 22,327.60 22,327.60 0.0K
13:56 22,326.85 22,326.85 22,324.45 22,324.45 0.0K
13:57 22,324.70 22,325.55 22,320.40 22,320.40 0.0K
13:58 22,320.55 22,321.30 22,316.30 22,316.30 0.0K
13:59 22,316.30 22,317.50 22,311.45 22,312.70 0.0K
14:00 22,313.15 22,313.25 22,309.40 22,309.40 0.0K
14:01 22,309.50 22,311.80 22,309.25 22,311.70 0.0K
14:02 22,310.50 22,312.55 22,309.85 22,309.85 0.0K
14:03 22,310.25 22,310.25 22,303.65 22,304.70 0.0K
14:04 22,304.25 22,304.25 22,288.95 22,290.65 0.0K
14:05 22,289.85 22,292.75 22,287.55 22,290.85 0.0K
14:06 22,290.95 22,297.75 22,290.95 22,297.65 0.0K
14:07 22,297.55 22,301.40 22,295.80 22,298.15 0.0K
14:08 22,296.40 22,296.40 22,287.40 22,287.40 0.0K
14:09 22,286.40 22,288.75 22,283.30 22,288.20 0.0K
14:10 22,288.25 22,291.95 22,288.25 22,290.70 0.0K
14:11 22,292.75 22,293.75 22,291.95 22,293.65 0.0K
14:12 22,293.30 22,293.30 22,289.75 22,290.15 0.0K
14:13 22,290.00 22,292.60 22,288.00 22,289.95 0.0K
14:14 22,289.75 22,289.75 22,285.05 22,285.05 0.0K
14:15 22,284.85 22,291.65 22,283.45 22,291.55 0.0K
14:16 22,292.45 22,292.65 22,289.60 22,292.15 0.0K
14:17 22,291.45 22,291.50 22,286.40 22,287.05 0.0K
14:18 22,285.90 22,285.90 22,278.00 22,280.95 0.0K
14:19 22,280.50 22,281.40 22,277.55 22,277.55 0.0K
14:20 22,276.30 22,276.60 22,274.10 22,275.70 0.0K
14:21 22,275.60 22,275.60 22,271.80 22,273.50 0.0K
14:22 22,273.00 22,273.80 22,271.15 22,271.45 0.0K
14:23 22,271.85 22,272.20 22,259.65 22,259.65 0.0K
14:24 22,258.60 22,266.60 22,257.90 22,266.60 0.0K
14:25 22,266.45 22,270.75 22,266.30 22,269.00 0.0K
14:26 22,268.40 22,268.85 22,265.95 22,268.50 0.0K
14:27 22,267.60 22,273.25 22,267.60 22,271.70 0.0K
14:28 22,271.90 22,272.30 22,268.50 22,269.55 0.0K
14:29 22,270.05 22,277.20 22,270.05 22,277.20 0.0K
14:30 22,277.50 22,292.30 22,277.50 22,291.35 0.0K
14:31 22,291.65 22,298.60 22,291.65 22,298.60 0.0K
14:32 22,299.00 22,301.50 22,299.00 22,299.25 0.0K
14:33 22,299.35 22,310.85 22,298.40 22,310.85 0.0K
14:34 22,311.30 22,311.30 22,307.80 22,307.80 0.0K
14:35 22,308.25 22,313.00 22,306.80 22,313.00 0.0K
14:36 22,312.25 22,313.70 22,311.10 22,313.55 0.0K
14:37 22,313.75 22,314.20 22,309.85 22,314.20 0.0K
14:38 22,312.25 22,320.00 22,312.25 22,320.00 0.0K
14:39 22,318.90 22,318.90 22,315.15 22,315.15 0.0K
14:40 22,315.65 22,326.60 22,315.65 22,326.60 0.0K
14:41 22,327.65 22,330.45 22,326.50 22,328.10 0.0K
14:42 22,329.75 22,331.95 22,326.20 22,326.20 0.0K
14:43 22,325.80 22,326.35 22,323.85 22,324.90 0.0K
14:44 22,325.25 22,328.70 22,324.05 22,328.70 0.0K
14:45 22,329.35 22,337.10 22,329.35 22,337.10 0.0K
14:46 22,336.55 22,339.30 22,334.50 22,337.40 0.0K
14:47 22,337.35 22,342.30 22,333.70 22,342.30 0.0K
14:48 22,342.55 22,350.15 22,339.70 22,350.15 0.0K
14:49 22,350.15 22,350.50 22,347.75 22,348.90 0.0K
14:50 22,349.20 22,356.10 22,348.65 22,355.35 0.0K
14:51 22,354.85 22,361.45 22,354.85 22,360.70 0.0K
14:52 22,360.65 22,360.65 22,354.10 22,356.05 0.0K
14:53 22,356.40 22,360.10 22,355.85 22,360.10 0.0K
14:54 22,360.50 22,370.85 22,360.50 22,370.85 0.0K
14:55 22,371.85 22,376.20 22,371.85 22,374.60 0.0K
14:56 22,375.70 22,378.85 22,373.20 22,378.70 0.0K
14:57 22,379.10 22,384.50 22,378.55 22,384.50 0.0K
14:58 22,385.70 22,392.85 22,385.70 22,391.75 0.0K
14:59 22,392.45 22,397.05 22,392.45 22,395.40 0.0K
15:00 22,399.20 22,407.85 22,397.05 22,397.05 0.0K
15:01 22,397.15 22,397.15 22,383.55 22,393.30 0.0K
15:02 22,393.80 22,395.15 22,391.25 22,391.25 0.0K
15:03 22,391.65 22,391.65 22,385.45 22,385.45 0.0K
15:04 22,388.00 22,388.00 22,384.20 22,385.90 0.0K
15:05 22,385.05 22,386.75 22,380.80 22,380.90 0.0K
15:06 22,380.55 22,382.85 22,375.20 22,375.20 0.0K
15:07 22,374.30 22,378.80 22,373.50 22,376.20 0.0K
15:08 22,376.65 22,377.20 22,374.90 22,376.75 0.0K
15:09 22,376.55 22,393.55 22,373.75 22,393.55 0.0K
15:10 22,409.50 22,409.50 22,398.35 22,398.35 0.0K
15:11 22,397.00 22,397.00 22,385.50 22,385.50 0.0K
15:12 22,383.95 22,385.85 22,381.85 22,383.95 0.0K
15:13 22,383.95 22,383.95 22,374.15 22,374.75 0.0K
15:14 22,373.05 22,373.65 22,368.95 22,369.25 0.0K
15:15 22,369.15 22,369.15 22,359.50 22,360.25 0.0K
15:16 22,361.20 22,362.90 22,347.40 22,360.05 0.0K
15:17 22,359.55 22,365.35 22,354.70 22,365.35 0.0K
15:18 22,363.50 22,365.75 22,350.45 22,365.45 0.0K
15:19 22,367.00 22,369.30 22,361.35 22,368.80 0.0K
15:20 22,366.10 22,370.35 22,352.05 22,356.40 0.0K
15:21 22,378.70 22,382.15 22,373.55 22,377.90 0.0K
15:22 22,376.55 22,386.10 22,375.00 22,386.10 0.0K
15:23 22,384.25 22,385.50 22,378.35 22,382.40 0.0K
15:24 22,383.55 22,383.90 22,371.90 22,374.60 0.0K
15:25 22,376.45 22,377.80 22,370.45 22,370.45 0.0K
15:26 22,373.05 22,373.05 22,367.80 22,368.15 0.0K
15:27 22,367.90 22,375.65 22,367.90 22,373.35 0.0K
15:28 22,375.05 22,375.05 22,361.55 22,365.20 0.0K
15:29 22,363.00 22,377.55 22,360.60 22,373.60 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