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 20,883.40 20,883.40 20,883.40 20,883.40 0.0K
09:15 20,883.15 21,024.90 20,883.15 21,024.90 0.0K
09:16 21,026.80 21,027.00 20,999.40 21,026.25 0.0K
09:17 21,030.85 21,043.55 21,029.95 21,043.55 0.0K
09:18 21,048.00 21,081.80 21,048.00 21,081.80 0.0K
09:19 21,081.85 21,091.40 21,079.60 21,091.40 0.0K
09:20 21,089.70 21,103.55 21,073.40 21,103.55 0.0K
09:21 21,105.15 21,142.15 21,105.15 21,141.15 0.0K
09:22 21,142.25 21,144.90 21,135.00 21,144.15 0.0K
09:23 21,143.45 21,156.40 21,139.75 21,156.40 0.0K
09:24 21,159.00 21,162.55 21,146.40 21,151.05 0.0K
09:25 21,152.55 21,153.20 21,136.05 21,138.15 0.0K
09:26 21,141.20 21,141.30 21,119.85 21,133.35 0.0K
09:27 21,135.00 21,171.35 21,135.00 21,171.05 0.0K
09:28 21,170.60 21,190.35 21,170.60 21,190.35 0.0K
09:29 21,185.90 21,187.35 21,171.30 21,181.15 0.0K
09:30 21,181.85 21,195.45 21,176.00 21,176.00 0.0K
09:31 21,174.70 21,204.25 21,174.70 21,204.25 0.0K
09:32 21,206.00 21,206.10 21,190.15 21,190.15 0.0K
09:33 21,189.75 21,193.85 21,183.85 21,183.85 0.0K
09:34 21,178.00 21,180.40 21,170.25 21,172.95 0.0K
09:35 21,171.50 21,195.35 21,159.40 21,195.35 0.0K
09:36 21,199.25 21,205.35 21,196.80 21,203.65 0.0K
09:37 21,201.70 21,202.15 21,183.40 21,183.45 0.0K
09:38 21,184.20 21,190.75 21,184.20 21,190.45 0.0K
09:39 21,189.25 21,189.60 21,176.05 21,177.90 0.0K
09:40 21,175.90 21,175.90 21,131.30 21,131.30 0.0K
09:41 21,120.40 21,120.40 21,101.80 21,103.65 0.0K
09:42 21,103.90 21,107.15 21,055.70 21,055.70 0.0K
09:43 21,051.15 21,051.15 20,993.85 20,997.60 0.0K
09:44 20,992.70 20,994.15 20,982.50 20,988.90 0.0K
09:45 20,987.10 20,991.45 20,980.40 20,980.40 0.0K
09:46 20,978.95 21,019.60 20,977.05 21,019.60 0.0K
09:47 21,022.10 21,050.30 21,022.10 21,045.75 0.0K
09:48 21,047.30 21,067.15 21,047.30 21,065.30 0.0K
09:49 21,065.25 21,065.25 21,012.05 21,012.05 0.0K
09:50 21,011.70 21,019.40 21,002.95 21,003.45 0.0K
09:51 21,003.45 21,003.45 20,977.35 20,977.35 0.0K
09:52 20,976.85 20,989.85 20,976.85 20,977.75 0.0K
09:53 20,977.15 20,981.70 20,976.15 20,980.20 0.0K
09:54 20,979.15 20,979.15 20,951.25 20,952.00 0.0K
09:55 20,949.95 20,968.80 20,948.85 20,968.80 0.0K
09:56 20,966.35 20,979.05 20,963.00 20,964.75 0.0K
09:57 20,963.55 20,990.65 20,962.05 20,990.65 0.0K
09:58 20,990.85 20,996.80 20,990.05 20,996.80 0.0K
09:59 20,991.50 20,991.50 20,935.55 20,939.65 0.0K
10:00 20,938.10 20,938.10 20,899.30 20,910.45 0.0K
10:01 20,909.20 20,914.05 20,905.10 20,912.50 0.0K
10:02 20,913.15 20,936.00 20,912.40 20,923.20 0.0K
10:03 20,922.85 20,928.60 20,918.30 20,918.30 0.0K
10:04 20,918.15 20,921.40 20,898.95 20,902.25 0.0K
10:05 20,902.00 20,902.45 20,897.10 20,902.45 0.0K
10:06 20,902.10 20,909.70 20,900.55 20,903.55 0.0K
10:07 20,902.80 20,902.80 20,882.40 20,882.40 0.0K
10:08 20,879.55 20,879.55 20,855.60 20,861.70 0.0K
10:09 20,860.20 20,860.20 20,841.80 20,842.50 0.0K
10:10 20,841.20 20,841.20 20,831.40 20,831.40 0.0K
10:11 20,830.90 20,830.90 20,803.55 20,803.55 0.0K
10:12 20,799.70 20,799.70 20,747.70 20,748.30 0.0K
10:13 20,746.30 20,746.30 20,723.15 20,724.65 0.0K
10:14 20,726.40 20,751.25 20,726.40 20,735.00 0.0K
10:15 20,735.80 20,735.80 20,715.45 20,715.85 0.0K
10:16 20,716.25 20,721.30 20,711.05 20,719.75 0.0K
10:17 20,720.05 20,758.30 20,720.05 20,750.00 0.0K
10:18 20,754.20 20,766.60 20,754.20 20,759.90 0.0K
10:19 20,759.90 20,762.85 20,749.75 20,749.75 0.0K
10:20 20,748.80 20,762.00 20,748.80 20,749.25 0.0K
10:21 20,746.10 20,760.25 20,744.00 20,758.60 0.0K
10:22 20,758.25 20,760.35 20,740.40 20,748.00 0.0K
10:23 20,748.60 20,750.30 20,744.25 20,744.25 0.0K
10:24 20,742.45 20,742.45 20,731.85 20,735.00 0.0K
10:25 20,733.70 20,739.50 20,730.30 20,739.50 0.0K
10:26 20,739.20 20,742.35 20,723.20 20,729.15 0.0K
10:27 20,733.15 20,755.55 20,733.15 20,743.70 0.0K
10:28 20,742.55 20,752.25 20,739.40 20,747.00 0.0K
10:29 20,747.15 20,748.15 20,738.85 20,738.85 0.0K
10:30 20,738.90 20,767.15 20,737.70 20,767.15 0.0K
10:31 20,768.80 20,772.10 20,766.70 20,772.10 0.0K
10:32 20,773.40 20,815.70 20,773.35 20,815.70 0.0K
10:33 20,814.90 20,818.60 20,791.25 20,794.35 0.0K
10:34 20,794.50 20,799.95 20,786.05 20,794.25 0.0K
10:35 20,796.00 20,816.40 20,795.85 20,811.85 0.0K
10:36 20,811.25 20,828.75 20,811.25 20,817.00 0.0K
10:37 20,815.55 20,815.55 20,785.45 20,785.45 0.0K
10:38 20,785.20 20,789.40 20,776.30 20,789.40 0.0K
10:39 20,790.30 20,796.90 20,790.30 20,796.90 0.0K
10:40 20,796.90 20,796.90 20,777.75 20,782.95 0.0K
10:41 20,784.60 20,789.45 20,774.55 20,776.70 0.0K
10:42 20,777.30 20,783.00 20,776.85 20,783.00 0.0K
10:43 20,783.00 20,798.95 20,783.00 20,798.95 0.0K
10:44 20,798.55 20,819.55 20,798.55 20,804.55 0.0K
10:45 20,805.65 20,810.75 20,796.55 20,796.55 0.0K
10:46 20,794.20 20,802.20 20,787.90 20,801.90 0.0K
10:47 20,799.65 20,799.65 20,784.75 20,784.75 0.0K
10:48 20,783.20 20,783.20 20,766.90 20,768.00 0.0K
10:49 20,769.05 20,771.80 20,765.75 20,765.75 0.0K
10:50 20,766.80 20,768.95 20,748.80 20,748.80 0.0K
10:51 20,746.35 20,746.35 20,738.65 20,741.90 0.0K
10:52 20,741.45 20,741.90 20,737.90 20,741.65 0.0K
10:53 20,742.00 20,751.80 20,740.40 20,751.35 0.0K
10:54 20,752.15 20,758.95 20,750.05 20,750.20 0.0K
10:55 20,749.70 20,749.70 20,736.25 20,740.10 0.0K
10:56 20,741.45 20,748.35 20,740.20 20,744.50 0.0K
10:57 20,744.15 20,762.30 20,739.65 20,762.30 0.0K
10:58 20,766.50 20,769.40 20,757.05 20,759.35 0.0K
10:59 20,759.05 20,767.60 20,757.60 20,767.60 0.0K
11:00 20,772.20 20,780.05 20,764.15 20,764.15 0.0K
11:01 20,763.35 20,763.35 20,752.20 20,752.20 0.0K
11:02 20,751.40 20,751.40 20,737.70 20,737.70 0.0K
11:03 20,739.70 20,754.90 20,739.70 20,754.90 0.0K
11:04 20,755.80 20,757.90 20,752.60 20,753.95 0.0K
11:05 20,752.80 20,753.30 20,738.50 20,740.00 0.0K
11:06 20,739.60 20,752.75 20,739.60 20,752.75 0.0K
11:07 20,753.35 20,753.55 20,738.30 20,738.30 0.0K
11:08 20,740.40 20,740.40 20,729.70 20,730.10 0.0K
11:09 20,729.20 20,729.25 20,690.50 20,690.50 0.0K
11:10 20,691.40 20,696.60 20,689.60 20,692.75 0.0K
11:11 20,692.40 20,695.30 20,689.30 20,695.00 0.0K
11:12 20,697.45 20,707.90 20,697.00 20,706.75 0.0K
11:13 20,709.15 20,723.00 20,709.15 20,722.80 0.0K
11:14 20,723.90 20,728.35 20,718.55 20,718.55 0.0K
11:15 20,718.80 20,718.80 20,704.90 20,706.95 0.0K
11:16 20,705.35 20,707.65 20,699.75 20,707.65 0.0K
11:17 20,708.90 20,712.10 20,706.90 20,712.00 0.0K
11:18 20,713.05 20,714.55 20,704.55 20,704.55 0.0K
11:19 20,704.10 20,705.40 20,700.05 20,704.25 0.0K
11:20 20,705.75 20,711.55 20,701.40 20,701.65 0.0K
11:21 20,702.00 20,705.35 20,701.15 20,703.90 0.0K
11:22 20,704.30 20,704.30 20,696.20 20,696.75 0.0K
11:23 20,696.05 20,700.65 20,696.05 20,699.00 0.0K
11:24 20,700.45 20,702.75 20,695.80 20,696.25 0.0K
11:25 20,695.70 20,695.70 20,690.80 20,690.80 0.0K
11:26 20,689.30 20,689.30 20,679.85 20,688.25 0.0K
11:27 20,687.80 20,691.50 20,687.30 20,688.90 0.0K
11:28 20,689.30 20,698.40 20,689.30 20,696.50 0.0K
11:29 20,694.75 20,698.55 20,688.20 20,698.55 0.0K
11:30 20,701.00 20,711.65 20,701.00 20,709.00 0.0K
11:31 20,707.90 20,712.80 20,704.10 20,712.80 0.0K
11:32 20,714.30 20,720.95 20,714.30 20,720.65 0.0K
11:33 20,721.95 20,735.00 20,721.95 20,735.00 0.0K
11:34 20,734.50 20,744.50 20,734.35 20,744.50 0.0K
11:35 20,743.45 20,764.40 20,743.45 20,764.40 0.0K
11:36 20,766.50 20,772.75 20,765.60 20,772.55 0.0K
11:37 20,776.00 20,798.80 20,776.00 20,798.80 0.0K
11:38 20,798.15 20,848.00 20,798.15 20,848.00 0.0K
11:39 20,847.25 20,850.90 20,833.30 20,833.95 0.0K
11:40 20,835.25 20,835.55 20,820.40 20,820.40 0.0K
11:41 20,820.20 20,834.15 20,818.85 20,834.15 0.0K
11:42 20,833.60 20,837.55 20,833.60 20,835.35 0.0K
11:43 20,834.65 20,838.15 20,823.90 20,823.90 0.0K
11:44 20,822.35 20,822.35 20,817.25 20,817.25 0.0K
11:45 20,817.05 20,821.65 20,816.40 20,821.65 0.0K
11:46 20,822.75 20,828.75 20,822.75 20,827.15 0.0K
11:47 20,826.45 20,826.45 20,819.00 20,819.00 0.0K
11:48 20,815.85 20,815.85 20,797.20 20,797.90 0.0K
11:49 20,798.30 20,808.65 20,797.65 20,806.70 0.0K
11:50 20,809.05 20,817.35 20,809.05 20,814.10 0.0K
11:51 20,813.50 20,817.55 20,810.15 20,817.55 0.0K
11:52 20,819.05 20,826.50 20,819.05 20,819.85 0.0K
11:53 20,819.25 20,819.25 20,811.35 20,813.70 0.0K
11:54 20,813.50 20,822.95 20,813.50 20,822.95 0.0K
11:55 20,823.05 20,834.05 20,822.80 20,833.15 0.0K
11:56 20,830.85 20,836.75 20,829.80 20,836.70 0.0K
11:57 20,836.00 20,837.95 20,823.95 20,824.30 0.0K
11:58 20,824.35 20,824.35 20,813.10 20,813.10 0.0K
11:59 20,811.55 20,817.40 20,810.15 20,817.40 0.0K
12:00 20,819.60 20,828.05 20,819.60 20,822.25 0.0K
12:01 20,821.80 20,826.00 20,819.15 20,819.15 0.0K
12:02 20,818.70 20,818.70 20,814.35 20,816.50 0.0K
12:03 20,813.65 20,813.65 20,798.30 20,798.30 0.0K
12:04 20,796.85 20,800.45 20,796.85 20,800.45 0.0K
12:05 20,801.05 20,801.05 20,791.05 20,791.05 0.0K
12:06 20,790.65 20,799.85 20,788.85 20,799.70 0.0K
12:07 20,800.60 20,808.45 20,800.60 20,804.35 0.0K
12:08 20,804.35 20,809.95 20,804.10 20,804.15 0.0K
12:09 20,803.30 20,803.30 20,790.90 20,791.55 0.0K
12:10 20,792.85 20,798.50 20,792.15 20,798.50 0.0K
12:11 20,799.30 20,801.95 20,794.40 20,794.40 0.0K
12:12 20,792.20 20,792.20 20,784.25 20,788.00 0.0K
12:13 20,789.05 20,794.05 20,789.05 20,794.05 0.0K
12:14 20,793.40 20,799.35 20,793.40 20,797.85 0.0K
12:15 20,798.40 20,806.65 20,798.15 20,806.65 0.0K
12:16 20,807.35 20,808.55 20,793.40 20,793.65 0.0K
12:17 20,792.70 20,802.35 20,792.70 20,801.30 0.0K
12:18 20,801.85 20,804.00 20,801.45 20,801.70 0.0K
12:19 20,802.40 20,809.15 20,802.40 20,807.80 0.0K
12:20 20,807.10 20,811.70 20,806.25 20,811.70 0.0K
12:21 20,811.85 20,812.35 20,800.80 20,800.80 0.0K
12:22 20,801.30 20,810.40 20,801.30 20,810.40 0.0K
12:23 20,809.80 20,818.20 20,809.80 20,811.70 0.0K
12:24 20,811.05 20,811.05 20,801.00 20,804.20 0.0K
12:25 20,805.40 20,808.20 20,805.40 20,806.10 0.0K
12:26 20,807.15 20,808.85 20,802.00 20,802.00 0.0K
12:27 20,800.95 20,808.00 20,799.70 20,807.35 0.0K
12:28 20,806.50 20,809.10 20,805.30 20,806.35 0.0K
12:29 20,807.65 20,813.55 20,807.65 20,813.55 0.0K
12:30 20,814.40 20,816.45 20,814.40 20,815.50 0.0K
12:31 20,815.50 20,827.25 20,815.50 20,821.60 0.0K
12:32 20,820.80 20,820.80 20,816.70 20,818.70 0.0K
12:33 20,818.40 20,823.65 20,818.40 20,822.60 0.0K
12:34 20,823.30 20,839.25 20,823.30 20,839.00 0.0K
12:35 20,840.00 20,846.50 20,840.00 20,846.10 0.0K
12:36 20,845.60 20,845.60 20,832.40 20,832.70 0.0K
12:37 20,832.70 20,833.55 20,830.70 20,831.75 0.0K
12:38 20,831.60 20,835.10 20,831.20 20,834.65 0.0K
12:39 20,834.35 20,837.00 20,834.35 20,836.40 0.0K
12:40 20,836.85 20,839.10 20,836.05 20,836.70 0.0K
12:41 20,837.75 20,837.75 20,830.85 20,834.85 0.0K
12:42 20,835.70 20,838.25 20,835.55 20,837.15 0.0K
12:43 20,837.00 20,843.70 20,837.00 20,843.25 0.0K
12:44 20,844.40 20,847.90 20,839.55 20,839.60 0.0K
12:45 20,838.60 20,838.60 20,833.65 20,833.85 0.0K
12:46 20,832.20 20,838.95 20,832.20 20,836.60 0.0K
12:47 20,836.60 20,846.30 20,836.60 20,846.15 0.0K
12:48 20,846.20 20,852.15 20,846.20 20,852.10 0.0K
12:49 20,853.00 20,861.00 20,853.00 20,861.00 0.0K
12:50 20,860.95 20,867.80 20,860.95 20,864.50 0.0K
12:51 20,863.25 20,867.30 20,859.50 20,860.90 0.0K
12:52 20,862.55 20,865.00 20,862.55 20,863.50 0.0K
12:53 20,862.45 20,863.75 20,858.70 20,858.70 0.0K
12:54 20,857.35 20,861.25 20,856.45 20,860.50 0.0K
12:55 20,860.30 20,861.55 20,858.70 20,858.70 0.0K
12:56 20,858.30 20,861.90 20,857.00 20,860.35 0.0K
12:57 20,860.85 20,863.15 20,860.85 20,861.35 0.0K
12:58 20,861.30 20,864.65 20,860.15 20,860.15 0.0K
12:59 20,860.55 20,860.55 20,854.35 20,855.45 0.0K
13:00 20,854.80 20,856.05 20,824.45 20,824.45 0.0K
13:01 20,822.95 20,822.95 20,796.20 20,796.20 0.0K
13:02 20,792.60 20,793.55 20,784.85 20,790.15 0.0K
13:03 20,789.95 20,800.25 20,789.35 20,800.25 0.0K
13:04 20,799.85 20,804.70 20,799.85 20,804.70 0.0K
13:05 20,806.40 20,816.00 20,806.40 20,816.00 0.0K
13:06 20,817.85 20,819.35 20,816.55 20,819.25 0.0K
13:07 20,819.45 20,819.45 20,812.00 20,812.00 0.0K
13:08 20,811.75 20,811.75 20,806.55 20,807.85 0.0K
13:09 20,808.15 20,808.35 20,800.85 20,802.35 0.0K
13:10 20,802.80 20,809.90 20,802.80 20,809.65 0.0K
13:11 20,811.25 20,818.55 20,811.00 20,814.15 0.0K
13:12 20,814.50 20,814.50 20,810.85 20,811.15 0.0K
13:13 20,811.05 20,813.45 20,808.90 20,810.70 0.0K
13:14 20,809.85 20,811.70 20,807.05 20,811.20 0.0K
13:15 20,811.25 20,823.50 20,811.25 20,823.15 0.0K
13:16 20,823.30 20,825.10 20,814.90 20,814.90 0.0K
13:17 20,813.75 20,813.75 20,807.25 20,807.25 0.0K
13:18 20,807.90 20,812.50 20,807.90 20,811.90 0.0K
13:19 20,812.00 20,820.40 20,812.00 20,820.40 0.0K
13:20 20,820.45 20,820.45 20,810.05 20,810.05 0.0K
13:21 20,810.10 20,810.35 20,806.35 20,807.10 0.0K
13:22 20,807.40 20,809.30 20,807.40 20,808.35 0.0K
13:23 20,807.95 20,808.85 20,797.75 20,797.75 0.0K
13:24 20,798.10 20,799.35 20,797.60 20,798.90 0.0K
13:25 20,799.40 20,800.80 20,795.60 20,797.35 0.0K
13:26 20,797.10 20,798.85 20,788.05 20,788.05 0.0K
13:27 20,787.35 20,787.35 20,782.30 20,783.10 0.0K
13:28 20,783.10 20,783.55 20,779.75 20,780.50 0.0K
13:29 20,778.05 20,778.05 20,758.90 20,758.90 0.0K
13:30 20,758.95 20,763.65 20,755.70 20,760.95 0.0K
13:31 20,761.65 20,764.90 20,761.65 20,762.70 0.0K
13:32 20,764.05 20,766.40 20,755.35 20,755.35 0.0K
13:33 20,755.10 20,757.15 20,754.80 20,756.20 0.0K
13:34 20,755.75 20,756.35 20,753.65 20,754.25 0.0K
13:35 20,753.95 20,755.45 20,749.60 20,749.60 0.0K
13:36 20,749.20 20,751.25 20,747.00 20,747.25 0.0K
13:37 20,744.75 20,744.75 20,735.90 20,735.90 0.0K
13:38 20,735.55 20,735.55 20,725.05 20,725.85 0.0K
13:39 20,725.80 20,727.90 20,705.30 20,705.30 0.0K
13:40 20,704.35 20,704.35 20,696.25 20,703.90 0.0K
13:41 20,704.10 20,705.90 20,701.75 20,705.25 0.0K
13:42 20,705.60 20,708.90 20,704.70 20,704.70 0.0K
13:43 20,701.70 20,701.70 20,694.85 20,694.85 0.0K
13:44 20,694.30 20,694.30 20,689.45 20,690.80 0.0K
13:45 20,690.75 20,690.75 20,678.20 20,678.20 0.0K
13:46 20,677.90 20,677.90 20,668.70 20,668.70 0.0K
13:47 20,668.40 20,672.50 20,667.95 20,668.35 0.0K
13:48 20,669.25 20,670.95 20,666.00 20,666.00 0.0K
13:49 20,666.35 20,672.70 20,666.35 20,672.10 0.0K
13:50 20,672.70 20,675.95 20,671.95 20,674.60 0.0K
13:51 20,674.10 20,674.10 20,664.10 20,667.20 0.0K
13:52 20,666.80 20,680.70 20,666.75 20,680.70 0.0K
13:53 20,680.55 20,685.20 20,678.95 20,679.20 0.0K
13:54 20,677.20 20,684.40 20,676.65 20,684.40 0.0K
13:55 20,686.75 20,690.55 20,686.20 20,690.55 0.0K
13:56 20,691.65 20,702.55 20,691.65 20,702.55 0.0K
13:57 20,703.20 20,704.25 20,694.15 20,694.15 0.0K
13:58 20,692.15 20,697.05 20,690.65 20,697.05 0.0K
13:59 20,695.95 20,700.35 20,695.65 20,696.30 0.0K
14:00 20,698.75 20,705.90 20,698.75 20,705.90 0.0K
14:01 20,705.65 20,706.20 20,696.80 20,698.20 0.0K
14:02 20,697.60 20,699.70 20,695.55 20,695.55 0.0K
14:03 20,693.75 20,693.75 20,681.65 20,681.85 0.0K
14:04 20,680.20 20,682.95 20,678.65 20,682.95 0.0K
14:05 20,685.50 20,693.60 20,685.50 20,693.60 0.0K
14:06 20,696.40 20,710.55 20,696.40 20,703.05 0.0K
14:07 20,701.85 20,708.70 20,700.60 20,708.70 0.0K
14:08 20,708.15 20,712.10 20,705.25 20,706.05 0.0K
14:09 20,706.25 20,711.70 20,706.00 20,711.55 0.0K
14:10 20,711.85 20,714.50 20,711.85 20,714.50 0.0K
14:11 20,715.20 20,723.00 20,715.20 20,722.20 0.0K
14:12 20,723.45 20,734.45 20,723.45 20,730.45 0.0K
14:13 20,729.70 20,737.35 20,729.70 20,737.10 0.0K
14:14 20,737.25 20,737.85 20,736.15 20,737.60 0.0K
14:15 20,737.30 20,742.10 20,736.35 20,736.35 0.0K
14:16 20,733.10 20,734.70 20,728.05 20,734.70 0.0K
14:17 20,734.20 20,750.90 20,734.20 20,746.95 0.0K
14:18 20,746.45 20,753.55 20,745.35 20,753.45 0.0K
14:19 20,753.30 20,756.45 20,751.15 20,756.45 0.0K
14:20 20,756.50 20,762.00 20,756.50 20,761.25 0.0K
14:21 20,758.95 20,759.95 20,752.85 20,752.85 0.0K
14:22 20,752.65 20,754.90 20,750.80 20,750.80 0.0K
14:23 20,751.35 20,752.10 20,743.55 20,744.15 0.0K
14:24 20,743.15 20,746.70 20,741.40 20,741.40 0.0K
14:25 20,742.15 20,743.10 20,739.40 20,739.40 0.0K
14:26 20,737.80 20,737.80 20,721.25 20,722.45 0.0K
14:27 20,721.85 20,722.30 20,712.20 20,715.10 0.0K
14:28 20,714.20 20,720.75 20,714.20 20,720.60 0.0K
14:29 20,720.95 20,723.05 20,717.95 20,719.20 0.0K
14:30 20,718.90 20,728.65 20,718.15 20,728.65 0.0K
14:31 20,729.30 20,730.20 20,723.65 20,725.35 0.0K
14:32 20,723.35 20,725.10 20,715.40 20,716.60 0.0K
14:33 20,715.45 20,715.45 20,706.05 20,706.95 0.0K
14:34 20,705.50 20,708.15 20,704.70 20,705.95 0.0K
14:35 20,705.55 20,705.55 20,701.00 20,701.00 0.0K
14:36 20,700.80 20,702.60 20,700.40 20,700.40 0.0K
14:37 20,702.05 20,706.65 20,701.45 20,702.80 0.0K
14:38 20,702.35 20,704.85 20,700.05 20,704.85 0.0K
14:39 20,704.30 20,707.55 20,704.30 20,706.45 0.0K
14:40 20,706.40 20,713.50 20,706.10 20,713.50 0.0K
14:41 20,713.00 20,717.25 20,711.85 20,716.00 0.0K
14:42 20,715.35 20,720.50 20,715.35 20,720.30 0.0K
14:43 20,720.55 20,724.05 20,719.45 20,723.40 0.0K
14:44 20,722.20 20,728.25 20,722.20 20,725.40 0.0K
14:45 20,725.35 20,729.10 20,725.35 20,725.85 0.0K
14:46 20,725.25 20,726.20 20,722.80 20,724.45 0.0K
14:47 20,724.85 20,732.95 20,724.85 20,732.95 0.0K
14:48 20,733.30 20,748.30 20,733.30 20,748.15 0.0K
14:49 20,748.10 20,752.55 20,748.10 20,752.30 0.0K
14:50 20,752.35 20,764.90 20,752.35 20,764.20 0.0K
14:51 20,765.05 20,771.25 20,761.15 20,766.50 0.0K
14:52 20,765.90 20,768.05 20,761.85 20,761.85 0.0K
14:53 20,760.80 20,762.10 20,759.20 20,762.10 0.0K
14:54 20,761.35 20,765.90 20,759.65 20,763.00 0.0K
14:55 20,761.95 20,765.05 20,760.65 20,762.95 0.0K
14:56 20,763.45 20,766.00 20,763.10 20,766.00 0.0K
14:57 20,764.60 20,772.25 20,764.60 20,770.95 0.0K
14:58 20,771.15 20,775.60 20,771.15 20,772.90 0.0K
14:59 20,770.65 20,770.65 20,761.55 20,761.55 0.0K
15:00 20,758.95 20,783.75 20,758.95 20,775.00 0.0K
15:01 20,773.75 20,775.75 20,768.40 20,774.10 0.0K
15:02 20,773.05 20,773.05 20,762.45 20,769.30 0.0K
15:03 20,769.65 20,772.95 20,767.70 20,768.05 0.0K
15:04 20,767.50 20,773.05 20,766.70 20,773.05 0.0K
15:05 20,772.45 20,781.50 20,772.45 20,781.50 0.0K
15:06 20,781.45 20,785.00 20,781.35 20,784.35 0.0K
15:07 20,784.05 20,784.05 20,776.10 20,776.40 0.0K
15:08 20,775.35 20,779.25 20,775.35 20,779.25 0.0K
15:09 20,778.85 20,790.95 20,778.35 20,790.95 0.0K
15:10 20,802.15 20,802.15 20,791.40 20,791.40 0.0K
15:11 20,791.70 20,794.50 20,787.30 20,788.70 0.0K
15:12 20,787.30 20,789.35 20,786.35 20,789.35 0.0K
15:13 20,788.60 20,792.15 20,786.75 20,788.60 0.0K
15:14 20,789.00 20,790.15 20,786.90 20,789.25 0.0K
15:15 20,787.60 20,788.90 20,770.05 20,770.05 0.0K
15:16 20,767.75 20,769.30 20,758.75 20,760.00 0.0K
15:17 20,758.15 20,758.15 20,750.20 20,752.50 0.0K
15:18 20,752.15 20,752.15 20,742.55 20,747.20 0.0K
15:19 20,745.90 20,746.80 20,742.75 20,744.70 0.0K
15:20 20,745.30 20,751.70 20,740.80 20,748.35 0.0K
15:21 20,749.00 20,761.15 20,747.90 20,760.85 0.0K
15:22 20,759.50 20,762.00 20,757.85 20,759.35 0.0K
15:23 20,761.10 20,761.10 20,753.90 20,755.35 0.0K
15:24 20,756.80 20,756.80 20,745.15 20,746.75 0.0K
15:25 20,746.30 20,747.75 20,737.15 20,737.15 0.0K
15:26 20,736.65 20,737.35 20,731.10 20,737.35 0.0K
15:27 20,736.50 20,738.40 20,731.00 20,732.45 0.0K
15:28 20,730.55 20,730.55 20,724.05 20,730.10 0.0K
15:29 20,724.25 20,731.15 20,717.80 20,723.55 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