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 21,507.00 21,507.00 21,507.00 21,507.00 0.0K
09:15 21,449.95 21,519.65 21,428.30 21,430.50 0.0K
09:16 21,435.90 21,435.90 21,408.35 21,408.35 0.0K
09:17 21,404.60 21,404.60 21,348.70 21,352.35 0.0K
09:18 21,345.70 21,345.70 21,317.15 21,317.15 0.0K
09:19 21,319.95 21,324.70 21,301.80 21,308.80 0.0K
09:20 21,296.35 21,312.15 21,294.90 21,302.85 0.0K
09:21 21,305.60 21,328.85 21,305.60 21,328.50 0.0K
09:22 21,326.90 21,326.90 21,288.25 21,288.25 0.0K
09:23 21,285.20 21,286.50 21,272.35 21,276.70 0.0K
09:24 21,280.75 21,283.85 21,248.75 21,250.10 0.0K
09:25 21,248.50 21,248.50 21,207.55 21,207.55 0.0K
09:26 21,204.90 21,204.90 21,178.00 21,178.00 0.0K
09:27 21,172.70 21,172.70 21,125.80 21,131.55 0.0K
09:28 21,130.95 21,135.50 21,127.55 21,132.05 0.0K
09:29 21,133.60 21,143.50 21,130.95 21,138.00 0.0K
09:30 21,136.80 21,152.35 21,136.80 21,152.35 0.0K
09:31 21,154.70 21,159.80 21,152.15 21,152.80 0.0K
09:32 21,154.45 21,193.15 21,154.30 21,192.25 0.0K
09:33 21,195.00 21,195.00 21,183.85 21,186.80 0.0K
09:34 21,183.45 21,185.25 21,174.20 21,181.70 0.0K
09:35 21,178.70 21,180.10 21,174.20 21,176.55 0.0K
09:36 21,175.20 21,185.80 21,173.70 21,185.60 0.0K
09:37 21,185.20 21,266.45 21,185.20 21,265.70 0.0K
09:38 21,268.75 21,273.30 21,252.25 21,259.05 0.0K
09:39 21,259.80 21,267.10 21,242.95 21,242.95 0.0K
09:40 21,240.55 21,240.55 21,201.90 21,201.90 0.0K
09:41 21,201.35 21,201.35 21,160.15 21,160.15 0.0K
09:42 21,153.85 21,164.05 21,139.55 21,164.05 0.0K
09:43 21,165.50 21,172.00 21,163.50 21,172.00 0.0K
09:44 21,174.20 21,187.75 21,174.20 21,187.75 0.0K
09:45 21,187.35 21,194.05 21,178.55 21,194.05 0.0K
09:46 21,195.10 21,204.85 21,195.10 21,202.50 0.0K
09:47 21,200.65 21,200.65 21,191.65 21,195.60 0.0K
09:48 21,194.00 21,194.00 21,161.10 21,161.10 0.0K
09:49 21,158.45 21,175.40 21,154.40 21,175.40 0.0K
09:50 21,176.40 21,179.65 21,162.60 21,170.40 0.0K
09:51 21,171.05 21,197.65 21,171.05 21,183.20 0.0K
09:52 21,182.80 21,182.80 21,152.45 21,154.45 0.0K
09:53 21,154.90 21,154.90 21,121.75 21,121.75 0.0K
09:54 21,113.45 21,113.45 21,078.35 21,078.35 0.0K
09:55 21,075.20 21,084.15 21,069.20 21,084.15 0.0K
09:56 21,083.80 21,105.20 21,083.80 21,105.20 0.0K
09:57 21,106.20 21,107.30 21,102.75 21,107.30 0.0K
09:58 21,105.65 21,129.80 21,104.45 21,129.80 0.0K
09:59 21,133.60 21,170.60 21,133.60 21,146.40 0.0K
10:00 21,146.40 21,146.40 21,122.40 21,122.40 0.0K
10:01 21,121.05 21,121.05 21,110.10 21,110.40 0.0K
10:02 21,110.05 21,114.95 21,096.90 21,101.60 0.0K
10:03 21,100.80 21,115.25 21,093.10 21,112.95 0.0K
10:04 21,111.85 21,137.60 21,109.80 21,134.50 0.0K
10:05 21,133.85 21,150.65 21,133.85 21,150.65 0.0K
10:06 21,152.60 21,167.90 21,145.70 21,145.70 0.0K
10:07 21,141.75 21,141.75 21,115.30 21,115.30 0.0K
10:08 21,108.15 21,108.15 21,084.65 21,084.65 0.0K
10:09 21,078.90 21,096.50 21,076.70 21,096.50 0.0K
10:10 21,096.00 21,097.75 21,090.85 21,090.85 0.0K
10:11 21,089.95 21,091.45 21,070.45 21,070.45 0.0K
10:12 21,068.55 21,068.55 21,049.90 21,051.95 0.0K
10:13 21,050.55 21,050.90 21,042.80 21,042.85 0.0K
10:14 21,042.00 21,046.00 21,040.25 21,043.50 0.0K
10:15 21,042.70 21,044.55 21,037.85 21,040.55 0.0K
10:16 21,040.80 21,041.95 21,037.40 21,037.40 0.0K
10:17 21,037.10 21,056.85 21,036.75 21,056.85 0.0K
10:18 21,058.55 21,064.55 21,055.65 21,063.55 0.0K
10:19 21,066.10 21,068.05 21,062.50 21,062.50 0.0K
10:20 21,063.60 21,064.55 21,057.45 21,057.45 0.0K
10:21 21,055.05 21,061.10 21,052.25 21,058.70 0.0K
10:22 21,059.10 21,069.60 21,055.35 21,055.35 0.0K
10:23 21,053.70 21,056.55 21,049.85 21,056.55 0.0K
10:24 21,056.45 21,060.05 21,056.45 21,060.05 0.0K
10:25 21,062.85 21,063.60 21,057.45 21,063.60 0.0K
10:26 21,063.60 21,063.60 21,051.25 21,051.25 0.0K
10:27 21,048.70 21,048.70 21,042.70 21,045.30 0.0K
10:28 21,045.50 21,046.10 21,031.65 21,031.65 0.0K
10:29 21,031.85 21,031.85 21,015.65 21,015.85 0.0K
10:30 21,017.40 21,020.60 21,015.20 21,015.30 0.0K
10:31 21,014.00 21,015.10 21,010.35 21,015.10 0.0K
10:32 21,014.55 21,021.90 21,014.55 21,017.65 0.0K
10:33 21,017.10 21,021.85 21,014.45 21,017.75 0.0K
10:34 21,017.45 21,017.65 21,011.75 21,011.75 0.0K
10:35 21,012.85 21,013.10 21,005.45 21,005.45 0.0K
10:36 21,004.55 21,004.55 20,964.85 20,964.85 0.0K
10:37 20,962.85 20,962.85 20,953.40 20,957.00 0.0K
10:38 20,957.50 20,957.50 20,952.85 20,954.10 0.0K
10:39 20,952.75 20,957.05 20,951.05 20,952.15 0.0K
10:40 20,950.45 20,953.05 20,949.25 20,950.65 0.0K
10:41 20,950.65 20,953.00 20,944.70 20,946.25 0.0K
10:42 20,947.55 20,948.50 20,940.75 20,941.65 0.0K
10:43 20,940.00 20,943.25 20,934.55 20,935.05 0.0K
10:44 20,931.75 20,931.75 20,925.15 20,925.15 0.0K
10:45 20,923.90 20,924.90 20,921.20 20,921.20 0.0K
10:46 20,920.55 20,920.55 20,908.15 20,908.15 0.0K
10:47 20,906.80 20,906.80 20,901.65 20,901.65 0.0K
10:48 20,901.75 20,901.75 20,881.40 20,881.40 0.0K
10:49 20,880.15 20,880.30 20,875.40 20,875.40 0.0K
10:50 20,872.75 20,873.65 20,870.45 20,871.25 0.0K
10:51 20,874.00 20,877.55 20,867.55 20,867.55 0.0K
10:52 20,868.90 20,872.55 20,864.55 20,867.15 0.0K
10:53 20,866.75 20,877.70 20,866.55 20,877.30 0.0K
10:54 20,874.80 20,874.80 20,868.45 20,869.40 0.0K
10:55 20,870.85 20,873.40 20,863.65 20,863.65 0.0K
10:56 20,862.95 20,864.10 20,859.50 20,859.75 0.0K
10:57 20,859.45 20,865.35 20,857.40 20,865.00 0.0K
10:58 20,865.15 20,865.15 20,855.05 20,862.20 0.0K
10:59 20,860.65 20,860.65 20,850.90 20,853.30 0.0K
11:00 20,855.10 20,858.40 20,848.30 20,853.70 0.0K
11:01 20,852.10 20,853.05 20,847.35 20,848.85 0.0K
11:02 20,850.25 20,850.65 20,844.10 20,847.70 0.0K
11:03 20,847.90 20,851.75 20,838.55 20,838.55 0.0K
11:04 20,837.40 20,837.55 20,807.60 20,807.60 0.0K
11:05 20,806.30 20,806.70 20,797.00 20,797.00 0.0K
11:06 20,797.60 20,802.60 20,793.85 20,793.85 0.0K
11:07 20,792.05 20,792.10 20,777.70 20,777.75 0.0K
11:08 20,777.35 20,777.35 20,768.00 20,768.20 0.0K
11:09 20,768.25 20,768.25 20,752.65 20,752.65 0.0K
11:10 20,751.85 20,752.75 20,747.70 20,752.75 0.0K
11:11 20,753.15 20,760.95 20,752.35 20,760.95 0.0K
11:12 20,761.05 20,800.45 20,760.85 20,800.45 0.0K
11:13 20,811.45 20,820.95 20,808.60 20,817.25 0.0K
11:14 20,815.45 20,820.75 20,811.80 20,820.75 0.0K
11:15 20,820.70 20,820.85 20,803.15 20,806.95 0.0K
11:16 20,809.85 20,815.95 20,809.85 20,813.25 0.0K
11:17 20,814.55 20,815.20 20,807.95 20,808.15 0.0K
11:18 20,806.45 20,808.35 20,801.20 20,808.35 0.0K
11:19 20,807.70 20,810.65 20,799.60 20,799.60 0.0K
11:20 20,799.75 20,812.20 20,798.65 20,811.85 0.0K
11:21 20,812.65 20,824.15 20,810.15 20,823.40 0.0K
11:22 20,825.55 20,827.55 20,814.80 20,814.80 0.0K
11:23 20,813.40 20,813.40 20,798.25 20,798.80 0.0K
11:24 20,797.70 20,797.70 20,790.40 20,797.20 0.0K
11:25 20,797.80 20,802.40 20,797.80 20,799.75 0.0K
11:26 20,800.50 20,804.60 20,797.50 20,804.60 0.0K
11:27 20,804.50 20,804.50 20,791.40 20,793.85 0.0K
11:28 20,793.75 20,793.85 20,781.25 20,781.25 0.0K
11:29 20,781.45 20,781.45 20,768.80 20,768.80 0.0K
11:30 20,766.85 20,769.65 20,762.70 20,765.65 0.0K
11:31 20,766.80 20,771.85 20,766.80 20,770.90 0.0K
11:32 20,770.45 20,784.10 20,767.65 20,784.10 0.0K
11:33 20,785.25 20,785.25 20,777.95 20,777.95 0.0K
11:34 20,777.00 20,777.00 20,770.85 20,770.85 0.0K
11:35 20,770.55 20,774.95 20,768.55 20,773.05 0.0K
11:36 20,773.50 20,774.00 20,760.25 20,760.25 0.0K
11:37 20,752.90 20,752.90 20,731.40 20,733.10 0.0K
11:38 20,732.75 20,739.90 20,732.75 20,736.15 0.0K
11:39 20,736.20 20,736.20 20,727.45 20,727.75 0.0K
11:40 20,726.90 20,727.40 20,722.55 20,727.40 0.0K
11:41 20,729.15 20,752.00 20,729.15 20,752.00 0.0K
11:42 20,750.85 20,760.40 20,748.45 20,760.40 0.0K
11:43 20,761.25 20,782.35 20,761.25 20,777.40 0.0K
11:44 20,776.65 20,781.45 20,774.50 20,781.45 0.0K
11:45 20,782.25 20,797.35 20,780.75 20,797.00 0.0K
11:46 20,798.55 20,798.55 20,788.40 20,793.50 0.0K
11:47 20,792.75 20,794.00 20,792.50 20,793.05 0.0K
11:48 20,793.75 20,805.10 20,791.80 20,805.10 0.0K
11:49 20,800.60 20,801.75 20,797.40 20,797.50 0.0K
11:50 20,796.90 20,796.90 20,790.85 20,792.70 0.0K
11:51 20,793.00 20,808.45 20,793.00 20,806.45 0.0K
11:52 20,803.30 20,807.10 20,799.95 20,803.40 0.0K
11:53 20,802.10 20,813.70 20,802.10 20,813.70 0.0K
11:54 20,814.00 20,816.95 20,809.20 20,809.90 0.0K
11:55 20,809.70 20,810.40 20,798.60 20,801.20 0.0K
11:56 20,801.75 20,802.00 20,793.80 20,802.00 0.0K
11:57 20,805.35 20,832.55 20,805.35 20,832.10 0.0K
11:58 20,830.05 20,830.20 20,825.00 20,830.05 0.0K
11:59 20,829.70 20,842.50 20,829.70 20,842.50 0.0K
12:00 20,842.25 20,842.85 20,823.30 20,823.30 0.0K
12:01 20,821.50 20,821.50 20,803.65 20,803.65 0.0K
12:02 20,798.95 20,798.95 20,784.70 20,784.70 0.0K
12:03 20,779.20 20,779.20 20,759.15 20,759.80 0.0K
12:04 20,761.20 20,761.20 20,742.25 20,742.25 0.0K
12:05 20,741.90 20,756.55 20,741.90 20,755.05 0.0K
12:06 20,754.40 20,754.80 20,749.40 20,749.40 0.0K
12:07 20,748.95 20,749.55 20,735.85 20,735.85 0.0K
12:08 20,731.80 20,731.80 20,721.45 20,723.40 0.0K
12:09 20,723.05 20,723.05 20,719.35 20,720.60 0.0K
12:10 20,721.30 20,722.45 20,718.50 20,718.50 0.0K
12:11 20,718.75 20,720.70 20,716.95 20,720.05 0.0K
12:12 20,719.45 20,720.05 20,717.25 20,717.55 0.0K
12:13 20,718.30 20,721.25 20,715.45 20,720.90 0.0K
12:14 20,721.25 20,721.25 20,715.40 20,715.40 0.0K
12:15 20,714.50 20,720.90 20,713.70 20,719.05 0.0K
12:16 20,719.95 20,719.95 20,711.20 20,715.35 0.0K
12:17 20,715.15 20,715.50 20,708.05 20,708.05 0.0K
12:18 20,707.45 20,707.45 20,701.95 20,702.50 0.0K
12:19 20,700.85 20,700.85 20,695.40 20,695.40 0.0K
12:20 20,693.65 20,698.20 20,690.90 20,695.70 0.0K
12:21 20,695.90 20,698.95 20,695.50 20,696.90 0.0K
12:22 20,696.40 20,696.80 20,690.50 20,690.50 0.0K
12:23 20,690.80 20,691.15 20,686.80 20,690.90 0.0K
12:24 20,689.95 20,698.00 20,689.95 20,698.00 0.0K
12:25 20,699.60 20,706.00 20,698.55 20,706.00 0.0K
12:26 20,704.20 20,717.10 20,704.20 20,707.80 0.0K
12:27 20,706.00 20,708.60 20,704.55 20,708.60 0.0K
12:28 20,708.70 20,718.30 20,708.55 20,718.30 0.0K
12:29 20,718.25 20,718.65 20,710.30 20,710.30 0.0K
12:30 20,708.00 20,708.00 20,700.90 20,703.70 0.0K
12:31 20,705.80 20,705.80 20,694.15 20,694.15 0.0K
12:32 20,692.65 20,697.70 20,689.20 20,697.70 0.0K
12:33 20,698.45 20,698.45 20,688.65 20,688.65 0.0K
12:34 20,688.45 20,690.65 20,687.00 20,687.50 0.0K
12:35 20,688.20 20,701.35 20,687.30 20,694.90 0.0K
12:36 20,695.20 20,710.60 20,694.20 20,710.60 0.0K
12:37 20,710.35 20,711.55 20,702.35 20,703.15 0.0K
12:38 20,702.25 20,702.25 20,694.70 20,698.70 0.0K
12:39 20,699.90 20,709.35 20,699.90 20,709.35 0.0K
12:40 20,708.00 20,708.00 20,697.25 20,698.90 0.0K
12:41 20,699.60 20,699.60 20,694.60 20,694.60 0.0K
12:42 20,693.90 20,694.00 20,686.70 20,686.70 0.0K
12:43 20,687.10 20,688.05 20,684.75 20,684.75 0.0K
12:44 20,685.40 20,685.40 20,675.90 20,675.95 0.0K
12:45 20,674.20 20,683.15 20,673.80 20,681.55 0.0K
12:46 20,682.20 20,683.15 20,676.25 20,680.85 0.0K
12:47 20,680.05 20,681.30 20,672.05 20,672.05 0.0K
12:48 20,671.95 20,676.90 20,670.45 20,670.90 0.0K
12:49 20,670.35 20,670.35 20,646.60 20,646.60 0.0K
12:50 20,647.40 20,647.70 20,642.35 20,647.70 0.0K
12:51 20,648.15 20,659.50 20,648.15 20,659.50 0.0K
12:52 20,660.65 20,665.00 20,660.65 20,665.00 0.0K
12:53 20,666.75 20,667.25 20,653.75 20,653.95 0.0K
12:54 20,654.55 20,654.55 20,646.35 20,646.35 0.0K
12:55 20,646.70 20,646.70 20,642.85 20,644.05 0.0K
12:56 20,643.85 20,648.75 20,642.10 20,642.10 0.0K
12:57 20,642.60 20,644.70 20,640.95 20,641.80 0.0K
12:58 20,642.30 20,642.30 20,631.85 20,632.00 0.0K
12:59 20,631.45 20,632.75 20,614.65 20,614.65 0.0K
13:00 20,614.50 20,614.50 20,609.10 20,609.10 0.0K
13:01 20,609.20 20,609.20 20,602.40 20,602.40 0.0K
13:02 20,602.75 20,602.75 20,582.65 20,582.65 0.0K
13:03 20,581.15 20,581.15 20,569.50 20,570.55 0.0K
13:04 20,568.45 20,579.35 20,568.45 20,577.85 0.0K
13:05 20,580.10 20,580.90 20,576.50 20,578.30 0.0K
13:06 20,579.00 20,579.45 20,577.05 20,579.15 0.0K
13:07 20,580.00 20,581.15 20,577.45 20,577.45 0.0K
13:08 20,577.05 20,585.10 20,576.15 20,579.10 0.0K
13:09 20,578.25 20,578.60 20,571.40 20,571.40 0.0K
13:10 20,572.50 20,581.10 20,572.50 20,575.50 0.0K
13:11 20,576.30 20,580.95 20,576.30 20,579.80 0.0K
13:12 20,581.20 20,582.25 20,574.45 20,574.45 0.0K
13:13 20,574.40 20,588.90 20,573.70 20,583.60 0.0K
13:14 20,583.90 20,596.50 20,583.90 20,591.65 0.0K
13:15 20,591.30 20,600.85 20,591.25 20,600.40 0.0K
13:16 20,601.30 20,617.60 20,601.30 20,617.60 0.0K
13:17 20,617.45 20,645.10 20,617.45 20,645.10 0.0K
13:18 20,649.35 20,651.60 20,633.10 20,633.65 0.0K
13:19 20,631.50 20,645.95 20,631.20 20,644.55 0.0K
13:20 20,643.90 20,644.95 20,639.80 20,639.80 0.0K
13:21 20,637.80 20,637.80 20,623.90 20,633.10 0.0K
13:22 20,632.85 20,648.95 20,632.70 20,646.85 0.0K
13:23 20,645.30 20,645.30 20,626.35 20,628.20 0.0K
13:24 20,626.60 20,630.20 20,622.05 20,622.05 0.0K
13:25 20,621.15 20,631.95 20,617.80 20,631.95 0.0K
13:26 20,633.25 20,641.20 20,633.25 20,639.45 0.0K
13:27 20,640.30 20,640.90 20,630.00 20,634.00 0.0K
13:28 20,632.65 20,635.85 20,631.30 20,635.05 0.0K
13:29 20,634.70 20,635.25 20,621.70 20,621.70 0.0K
13:30 20,622.45 20,622.65 20,609.15 20,616.30 0.0K
13:31 20,614.35 20,617.05 20,610.60 20,617.05 0.0K
13:32 20,616.05 20,618.40 20,614.05 20,614.05 0.0K
13:33 20,613.00 20,613.00 20,601.65 20,602.05 0.0K
13:34 20,601.85 20,605.70 20,597.30 20,605.70 0.0K
13:35 20,605.90 20,606.95 20,601.70 20,602.60 0.0K
13:36 20,603.05 20,603.05 20,596.05 20,596.05 0.0K
13:37 20,593.35 20,594.25 20,585.35 20,586.15 0.0K
13:38 20,584.65 20,586.25 20,579.05 20,579.05 0.0K
13:39 20,577.60 20,577.60 20,574.80 20,574.80 0.0K
13:40 20,574.95 20,581.95 20,574.00 20,581.95 0.0K
13:41 20,582.50 20,588.20 20,582.40 20,587.20 0.0K
13:42 20,585.35 20,589.40 20,580.75 20,589.40 0.0K
13:43 20,588.45 20,591.80 20,583.50 20,591.55 0.0K
13:44 20,591.90 20,596.75 20,590.70 20,594.40 0.0K
13:45 20,591.70 20,599.55 20,591.70 20,597.50 0.0K
13:46 20,596.75 20,596.75 20,591.35 20,591.40 0.0K
13:47 20,592.05 20,592.05 20,582.35 20,586.95 0.0K
13:48 20,587.90 20,587.90 20,580.05 20,580.05 0.0K
13:49 20,578.35 20,578.35 20,569.05 20,569.10 0.0K
13:50 20,569.10 20,571.75 20,566.45 20,570.50 0.0K
13:51 20,570.95 20,576.20 20,569.30 20,575.55 0.0K
13:52 20,575.80 20,580.15 20,574.30 20,579.85 0.0K
13:53 20,578.65 20,579.40 20,567.25 20,567.25 0.0K
13:54 20,568.75 20,568.75 20,559.30 20,559.65 0.0K
13:55 20,560.20 20,561.15 20,552.00 20,552.00 0.0K
13:56 20,550.50 20,564.50 20,550.50 20,564.50 0.0K
13:57 20,564.20 20,570.35 20,564.20 20,565.65 0.0K
13:58 20,565.55 20,565.55 20,560.10 20,562.30 0.0K
13:59 20,559.75 20,563.00 20,555.00 20,555.05 0.0K
14:00 20,555.45 20,555.45 20,548.05 20,548.05 0.0K
14:01 20,547.60 20,549.90 20,546.50 20,548.25 0.0K
14:02 20,546.50 20,551.45 20,545.65 20,549.95 0.0K
14:03 20,550.15 20,550.20 20,542.15 20,542.30 0.0K
14:04 20,541.00 20,541.00 20,521.25 20,521.25 0.0K
14:05 20,520.10 20,532.35 20,520.10 20,529.40 0.0K
14:06 20,528.20 20,544.45 20,528.20 20,538.15 0.0K
14:07 20,537.55 20,538.70 20,524.80 20,526.70 0.0K
14:08 20,526.70 20,528.15 20,515.45 20,516.65 0.0K
14:09 20,516.35 20,516.35 20,509.65 20,515.90 0.0K
14:10 20,515.30 20,517.00 20,511.55 20,513.00 0.0K
14:11 20,514.30 20,515.55 20,502.85 20,504.55 0.0K
14:12 20,504.35 20,504.35 20,492.95 20,492.95 0.0K
14:13 20,491.00 20,491.00 20,479.90 20,480.05 0.0K
14:14 20,480.95 20,495.85 20,480.95 20,495.85 0.0K
14:15 20,496.50 20,516.65 20,491.30 20,516.65 0.0K
14:16 20,520.40 20,543.00 20,520.40 20,543.00 0.0K
14:17 20,544.70 20,547.00 20,538.45 20,547.00 0.0K
14:18 20,553.10 20,563.40 20,553.10 20,563.40 0.0K
14:19 20,565.20 20,578.45 20,565.20 20,578.25 0.0K
14:20 20,580.05 20,616.60 20,580.05 20,608.90 0.0K
14:21 20,606.10 20,608.75 20,597.80 20,597.80 0.0K
14:22 20,596.30 20,601.30 20,596.30 20,596.80 0.0K
14:23 20,597.80 20,597.80 20,584.65 20,585.50 0.0K
14:24 20,587.05 20,587.75 20,559.50 20,560.90 0.0K
14:25 20,560.75 20,570.25 20,560.75 20,570.25 0.0K
14:26 20,573.15 20,578.85 20,571.65 20,578.85 0.0K
14:27 20,579.65 20,586.25 20,578.95 20,579.50 0.0K
14:28 20,578.30 20,583.00 20,573.55 20,580.15 0.0K
14:29 20,581.05 20,591.75 20,581.05 20,590.75 0.0K
14:30 20,592.65 20,595.85 20,582.65 20,592.60 0.0K
14:31 20,593.20 20,606.50 20,593.20 20,605.80 0.0K
14:32 20,607.35 20,626.80 20,607.00 20,626.80 0.0K
14:33 20,629.25 20,637.75 20,629.10 20,629.15 0.0K
14:34 20,628.45 20,644.75 20,628.30 20,644.50 0.0K
14:35 20,646.30 20,671.70 20,646.30 20,665.85 0.0K
14:36 20,668.70 20,679.95 20,668.70 20,679.95 0.0K
14:37 20,680.65 20,695.35 20,680.30 20,694.20 0.0K
14:38 20,694.20 20,725.00 20,693.30 20,725.00 0.0K
14:39 20,726.45 20,737.15 20,726.45 20,733.95 0.0K
14:40 20,735.15 20,745.75 20,735.15 20,744.65 0.0K
14:41 20,746.65 20,751.40 20,745.50 20,749.55 0.0K
14:42 20,749.30 20,776.35 20,749.30 20,776.35 0.0K
14:43 20,780.80 20,822.90 20,780.80 20,822.90 0.0K
14:44 20,824.50 20,838.05 20,824.50 20,838.05 0.0K
14:45 20,838.10 20,838.10 20,810.45 20,810.45 0.0K
14:46 20,808.95 20,808.95 20,787.30 20,788.05 0.0K
14:47 20,787.90 20,793.50 20,781.90 20,781.90 0.0K
14:48 20,785.45 20,786.10 20,770.45 20,770.45 0.0K
14:49 20,767.30 20,780.80 20,766.20 20,779.10 0.0K
14:50 20,777.90 20,782.55 20,768.70 20,782.55 0.0K
14:51 20,782.50 20,788.80 20,782.50 20,786.30 0.0K
14:52 20,787.75 20,824.55 20,787.75 20,815.00 0.0K
14:53 20,812.95 20,828.20 20,812.25 20,825.10 0.0K
14:54 20,824.30 20,824.30 20,807.20 20,807.20 0.0K
14:55 20,806.45 20,806.45 20,786.60 20,786.60 0.0K
14:56 20,786.10 20,786.10 20,732.65 20,732.65 0.0K
14:57 20,735.20 20,742.90 20,732.70 20,738.05 0.0K
14:58 20,740.90 20,765.10 20,740.85 20,765.10 0.0K
14:59 20,770.10 20,777.40 20,768.70 20,776.10 0.0K
15:00 20,778.35 20,801.65 20,778.05 20,785.15 0.0K
15:01 20,784.35 20,791.65 20,783.30 20,790.50 0.0K
15:02 20,791.55 20,792.85 20,786.20 20,789.80 0.0K
15:03 20,790.50 20,790.50 20,777.25 20,779.55 0.0K
15:04 20,780.05 20,781.00 20,765.00 20,765.00 0.0K
15:05 20,765.05 20,770.50 20,759.00 20,759.00 0.0K
15:06 20,758.95 20,759.10 20,752.35 20,752.35 0.0K
15:07 20,751.65 20,756.10 20,749.80 20,751.50 0.0K
15:08 20,751.40 20,758.05 20,749.50 20,758.05 0.0K
15:09 20,757.20 20,757.20 20,735.70 20,749.15 0.0K
15:10 20,764.90 20,765.60 20,759.40 20,765.60 0.0K
15:11 20,766.00 20,766.20 20,755.25 20,755.90 0.0K
15:12 20,754.95 20,754.95 20,742.10 20,743.15 0.0K
15:13 20,741.75 20,741.75 20,733.55 20,737.70 0.0K
15:14 20,736.60 20,736.60 20,730.25 20,731.15 0.0K
15:15 20,732.50 20,749.40 20,727.80 20,744.35 0.0K
15:16 20,746.70 20,750.85 20,744.90 20,746.55 0.0K
15:17 20,746.60 20,746.60 20,730.90 20,737.50 0.0K
15:18 20,738.00 20,738.25 20,721.90 20,738.20 0.0K
15:19 20,738.70 20,739.35 20,729.80 20,730.80 0.0K
15:20 20,731.65 20,732.00 20,710.25 20,712.50 0.0K
15:21 20,711.75 20,719.85 20,711.75 20,719.85 0.0K
15:22 20,717.80 20,717.80 20,711.55 20,713.70 0.0K
15:23 20,713.65 20,713.80 20,704.55 20,705.50 0.0K
15:24 20,704.20 20,704.90 20,691.75 20,695.30 0.0K
15:25 20,696.25 20,707.95 20,694.65 20,707.95 0.0K
15:26 20,704.30 20,707.50 20,699.75 20,702.65 0.0K
15:27 20,700.80 20,706.15 20,700.80 20,703.30 0.0K
15:28 20,703.20 20,703.60 20,692.20 20,692.20 0.0K
15:29 20,695.25 20,706.30 20,692.65 20,698.75 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