Nifty Microcap 250 (NIFTYMICROCAP250)

NIFTYMICROCAP250
🏛️ インド →
23,511.80
最終更新: 2025-10-03
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 20,991.65 20,991.65 20,991.65 20,991.65 0.0K
09:15 20,988.55 20,991.05 20,943.45 20,956.55 0.0K
09:16 20,964.30 20,995.15 20,946.10 20,984.95 0.0K
09:17 20,990.40 21,012.55 20,981.90 20,989.25 0.0K
09:18 20,987.80 21,067.50 20,986.30 21,067.50 0.0K
09:19 21,073.30 21,084.25 21,017.45 21,017.45 0.0K
09:20 21,020.45 21,068.45 21,020.45 21,068.45 0.0K
09:21 21,070.90 21,094.55 21,070.90 21,075.10 0.0K
09:22 21,078.70 21,117.25 21,078.70 21,117.25 0.0K
09:23 21,118.50 21,118.50 21,091.20 21,098.65 0.0K
09:24 21,097.55 21,104.90 21,096.00 21,096.00 0.0K
09:25 21,091.50 21,143.80 21,085.25 21,143.80 0.0K
09:26 21,145.20 21,147.35 21,136.35 21,146.60 0.0K
09:27 21,145.35 21,145.35 21,136.65 21,136.65 0.0K
09:28 21,135.00 21,135.00 21,119.65 21,132.60 0.0K
09:29 21,138.20 21,159.25 21,138.20 21,151.70 0.0K
09:30 21,149.25 21,149.25 21,135.25 21,146.05 0.0K
09:31 21,145.85 21,156.35 21,144.80 21,156.35 0.0K
09:32 21,156.35 21,182.80 21,156.35 21,175.85 0.0K
09:33 21,173.95 21,173.95 21,154.40 21,169.20 0.0K
09:34 21,170.00 21,186.85 21,170.00 21,186.85 0.0K
09:35 21,188.95 21,188.95 21,174.40 21,175.75 0.0K
09:36 21,176.80 21,178.50 21,171.40 21,178.50 0.0K
09:37 21,179.60 21,200.25 21,179.60 21,200.25 0.0K
09:38 21,202.80 21,204.20 21,200.15 21,204.20 0.0K
09:39 21,205.95 21,224.00 21,205.95 21,223.25 0.0K
09:40 21,224.55 21,231.70 21,224.55 21,231.70 0.0K
09:41 21,233.80 21,253.30 21,233.80 21,249.30 0.0K
09:42 21,250.55 21,255.95 21,247.10 21,254.80 0.0K
09:43 21,254.50 21,259.55 21,249.15 21,259.55 0.0K
09:44 21,259.70 21,264.75 21,258.65 21,261.45 0.0K
09:45 21,259.15 21,259.15 21,246.85 21,248.60 0.0K
09:46 21,249.50 21,253.50 21,249.50 21,250.20 0.0K
09:47 21,250.15 21,256.00 21,250.15 21,256.00 0.0K
09:48 21,256.10 21,266.40 21,253.25 21,266.40 0.0K
09:49 21,268.40 21,276.85 21,268.40 21,274.20 0.0K
09:50 21,275.80 21,288.55 21,275.80 21,288.55 0.0K
09:51 21,292.05 21,299.75 21,292.05 21,296.15 0.0K
09:52 21,296.95 21,299.55 21,293.75 21,293.80 0.0K
09:53 21,293.20 21,299.00 21,291.05 21,297.60 0.0K
09:54 21,299.35 21,301.10 21,295.85 21,301.10 0.0K
09:55 21,301.65 21,302.30 21,295.10 21,298.15 0.0K
09:56 21,297.35 21,300.50 21,294.20 21,299.75 0.0K
09:57 21,299.80 21,307.35 21,299.80 21,306.80 0.0K
09:58 21,307.20 21,311.65 21,307.05 21,311.55 0.0K
09:59 21,311.45 21,311.45 21,308.05 21,308.45 0.0K
10:00 21,308.10 21,313.85 21,308.10 21,310.20 0.0K
10:01 21,309.10 21,309.10 21,294.25 21,300.20 0.0K
10:02 21,299.00 21,299.00 21,294.55 21,295.70 0.0K
10:03 21,296.00 21,307.15 21,296.00 21,300.80 0.0K
10:04 21,299.50 21,300.40 21,295.80 21,300.40 0.0K
10:05 21,303.95 21,313.20 21,303.95 21,312.55 0.0K
10:06 21,313.50 21,321.35 21,313.50 21,319.25 0.0K
10:07 21,319.15 21,319.15 21,315.30 21,317.90 0.0K
10:08 21,317.20 21,324.45 21,317.20 21,324.45 0.0K
10:09 21,324.90 21,330.05 21,324.55 21,329.35 0.0K
10:10 21,328.20 21,329.40 21,323.35 21,323.65 0.0K
10:11 21,322.95 21,322.95 21,315.45 21,317.80 0.0K
10:12 21,317.60 21,317.60 21,307.60 21,310.85 0.0K
10:13 21,309.45 21,312.95 21,305.25 21,306.55 0.0K
10:14 21,307.20 21,311.10 21,303.90 21,311.10 0.0K
10:15 21,312.85 21,320.45 21,312.10 21,320.45 0.0K
10:16 21,319.65 21,324.20 21,319.65 21,321.20 0.0K
10:17 21,321.20 21,330.80 21,320.75 21,329.90 0.0K
10:18 21,330.20 21,339.05 21,330.20 21,337.80 0.0K
10:19 21,337.60 21,339.45 21,334.80 21,339.45 0.0K
10:20 21,340.25 21,344.20 21,339.85 21,340.70 0.0K
10:21 21,340.85 21,343.25 21,338.95 21,343.25 0.0K
10:22 21,342.95 21,342.95 21,336.15 21,339.95 0.0K
10:23 21,339.85 21,345.60 21,339.75 21,345.60 0.0K
10:24 21,346.55 21,349.60 21,345.90 21,348.25 0.0K
10:25 21,348.45 21,353.90 21,348.20 21,353.90 0.0K
10:26 21,351.15 21,364.65 21,351.15 21,364.65 0.0K
10:27 21,363.80 21,370.20 21,361.85 21,369.90 0.0K
10:28 21,369.90 21,375.30 21,367.95 21,373.75 0.0K
10:29 21,373.15 21,375.05 21,370.70 21,370.95 0.0K
10:30 21,370.60 21,372.80 21,368.10 21,371.35 0.0K
10:31 21,372.15 21,372.15 21,366.40 21,368.65 0.0K
10:32 21,367.45 21,368.45 21,362.00 21,362.00 0.0K
10:33 21,360.75 21,360.75 21,349.95 21,349.95 0.0K
10:34 21,350.10 21,353.70 21,349.70 21,351.20 0.0K
10:35 21,350.50 21,350.70 21,344.05 21,344.10 0.0K
10:36 21,343.65 21,343.65 21,338.30 21,343.25 0.0K
10:37 21,342.20 21,345.65 21,340.95 21,345.65 0.0K
10:38 21,345.20 21,356.60 21,344.95 21,356.60 0.0K
10:39 21,357.55 21,357.80 21,355.05 21,355.05 0.0K
10:40 21,355.55 21,356.60 21,351.90 21,356.60 0.0K
10:41 21,357.40 21,361.55 21,356.25 21,360.40 0.0K
10:42 21,360.50 21,361.50 21,355.50 21,355.50 0.0K
10:43 21,354.30 21,354.60 21,350.80 21,351.30 0.0K
10:44 21,348.90 21,348.90 21,339.70 21,340.30 0.0K
10:45 21,339.90 21,340.50 21,336.35 21,337.65 0.0K
10:46 21,339.30 21,344.85 21,339.30 21,344.85 0.0K
10:47 21,345.10 21,355.25 21,345.10 21,355.25 0.0K
10:48 21,355.40 21,362.00 21,355.40 21,358.15 0.0K
10:49 21,359.70 21,362.35 21,358.60 21,359.10 0.0K
10:50 21,359.10 21,360.55 21,357.80 21,360.15 0.0K
10:51 21,359.45 21,361.35 21,357.80 21,359.75 0.0K
10:52 21,357.90 21,361.70 21,357.90 21,361.70 0.0K
10:53 21,362.10 21,365.80 21,354.90 21,354.90 0.0K
10:54 21,354.00 21,354.00 21,342.35 21,342.35 0.0K
10:55 21,341.90 21,341.90 21,329.50 21,329.50 0.0K
10:56 21,328.80 21,328.80 21,320.95 21,322.45 0.0K
10:57 21,322.10 21,322.90 21,316.20 21,316.20 0.0K
10:58 21,316.00 21,316.00 21,310.35 21,310.80 0.0K
10:59 21,309.60 21,313.75 21,309.60 21,312.80 0.0K
11:00 21,312.35 21,313.60 21,310.30 21,312.20 0.0K
11:01 21,312.45 21,318.60 21,309.80 21,318.60 0.0K
11:02 21,318.70 21,319.00 21,315.75 21,316.80 0.0K
11:03 21,316.35 21,316.35 21,312.05 21,313.55 0.0K
11:04 21,313.50 21,318.40 21,313.15 21,317.55 0.0K
11:05 21,318.40 21,326.10 21,316.75 21,326.10 0.0K
11:06 21,325.95 21,338.75 21,325.80 21,338.75 0.0K
11:07 21,339.35 21,347.70 21,339.35 21,347.10 0.0K
11:08 21,346.15 21,348.75 21,345.10 21,345.45 0.0K
11:09 21,346.75 21,348.45 21,333.80 21,333.80 0.0K
11:10 21,332.70 21,333.15 21,316.15 21,317.65 0.0K
11:11 21,316.75 21,316.75 21,303.15 21,304.65 0.0K
11:12 21,304.85 21,305.50 21,301.60 21,304.50 0.0K
11:13 21,303.65 21,303.65 21,297.70 21,301.15 0.0K
11:14 21,300.70 21,306.65 21,299.75 21,302.90 0.0K
11:15 21,300.55 21,300.70 21,292.40 21,293.40 0.0K
11:16 21,293.60 21,295.70 21,291.55 21,295.70 0.0K
11:17 21,295.90 21,300.20 21,295.90 21,297.85 0.0K
11:18 21,297.65 21,298.75 21,296.65 21,298.35 0.0K
11:19 21,297.50 21,298.15 21,293.25 21,294.90 0.0K
11:20 21,292.80 21,293.25 21,289.90 21,292.50 0.0K
11:21 21,292.15 21,296.20 21,291.75 21,295.70 0.0K
11:22 21,295.05 21,299.85 21,295.05 21,297.55 0.0K
11:23 21,297.70 21,298.50 21,288.35 21,288.35 0.0K
11:24 21,286.65 21,287.00 21,283.10 21,283.45 0.0K
11:25 21,283.35 21,284.80 21,279.50 21,279.90 0.0K
11:26 21,280.15 21,280.15 21,270.85 21,271.25 0.0K
11:27 21,271.60 21,274.55 21,270.15 21,274.55 0.0K
11:28 21,274.40 21,281.90 21,274.40 21,280.00 0.0K
11:29 21,279.60 21,279.60 21,275.45 21,276.90 0.0K
11:30 21,276.80 21,276.80 21,274.15 21,275.10 0.0K
11:31 21,275.20 21,279.65 21,275.10 21,279.65 0.0K
11:32 21,278.75 21,284.75 21,278.75 21,283.25 0.0K
11:33 21,283.20 21,295.35 21,283.20 21,295.35 0.0K
11:34 21,294.80 21,297.85 21,293.30 21,296.30 0.0K
11:35 21,295.05 21,297.15 21,293.95 21,296.20 0.0K
11:36 21,296.25 21,300.75 21,296.25 21,299.20 0.0K
11:37 21,299.00 21,299.95 21,289.20 21,289.20 0.0K
11:38 21,290.40 21,290.40 21,285.45 21,285.45 0.0K
11:39 21,285.85 21,285.85 21,280.95 21,280.95 0.0K
11:40 21,280.05 21,282.15 21,279.30 21,280.45 0.0K
11:41 21,279.35 21,279.50 21,274.25 21,274.25 0.0K
11:42 21,272.55 21,272.55 21,261.30 21,261.65 0.0K
11:43 21,262.05 21,262.05 21,255.15 21,258.85 0.0K
11:44 21,259.60 21,259.60 21,252.00 21,252.50 0.0K
11:45 21,251.80 21,254.90 21,251.25 21,254.75 0.0K
11:46 21,253.90 21,262.20 21,253.90 21,258.05 0.0K
11:47 21,257.85 21,258.35 21,256.05 21,258.30 0.0K
11:48 21,257.90 21,259.35 21,253.05 21,253.05 0.0K
11:49 21,252.65 21,253.40 21,249.60 21,249.95 0.0K
11:50 21,248.70 21,249.95 21,248.35 21,249.90 0.0K
11:51 21,249.90 21,253.80 21,249.90 21,253.80 0.0K
11:52 21,254.80 21,255.40 21,253.20 21,253.85 0.0K
11:53 21,253.85 21,256.15 21,252.10 21,252.10 0.0K
11:54 21,252.85 21,255.70 21,251.50 21,255.10 0.0K
11:55 21,254.95 21,258.70 21,254.95 21,258.30 0.0K
11:56 21,259.45 21,263.00 21,257.65 21,262.30 0.0K
11:57 21,262.85 21,263.75 21,260.90 21,261.75 0.0K
11:58 21,261.10 21,261.10 21,255.10 21,257.00 0.0K
11:59 21,257.00 21,257.65 21,254.25 21,254.25 0.0K
12:00 21,254.65 21,254.75 21,252.85 21,254.10 0.0K
12:01 21,254.30 21,255.20 21,253.20 21,253.75 0.0K
12:02 21,252.85 21,255.85 21,252.85 21,255.85 0.0K
12:03 21,255.50 21,260.05 21,255.50 21,259.20 0.0K
12:04 21,259.65 21,261.90 21,259.05 21,261.45 0.0K
12:05 21,262.15 21,262.65 21,261.05 21,261.05 0.0K
12:06 21,261.15 21,261.35 21,258.75 21,259.50 0.0K
12:07 21,259.10 21,260.45 21,258.15 21,259.30 0.0K
12:08 21,259.35 21,261.40 21,257.90 21,261.25 0.0K
12:09 21,260.70 21,261.40 21,255.60 21,255.95 0.0K
12:10 21,255.70 21,259.75 21,255.70 21,257.85 0.0K
12:11 21,257.75 21,259.75 21,257.15 21,259.70 0.0K
12:12 21,260.00 21,263.00 21,259.90 21,263.00 0.0K
12:13 21,262.50 21,262.50 21,258.45 21,258.70 0.0K
12:14 21,257.85 21,261.60 21,257.20 21,261.60 0.0K
12:15 21,261.15 21,263.55 21,261.15 21,263.55 0.0K
12:16 21,263.05 21,263.05 21,259.80 21,261.95 0.0K
12:17 21,262.20 21,262.80 21,258.75 21,259.10 0.0K
12:18 21,258.25 21,260.10 21,258.25 21,260.10 0.0K
12:19 21,260.05 21,263.30 21,259.30 21,263.30 0.0K
12:20 21,262.95 21,264.65 21,262.80 21,264.20 0.0K
12:21 21,264.70 21,276.95 21,263.90 21,276.95 0.0K
12:22 21,278.10 21,283.50 21,278.10 21,281.10 0.0K
12:23 21,282.50 21,285.55 21,282.50 21,283.45 0.0K
12:24 21,283.20 21,284.65 21,281.35 21,282.10 0.0K
12:25 21,281.90 21,283.90 21,281.50 21,283.65 0.0K
12:26 21,283.15 21,283.55 21,281.40 21,282.65 0.0K
12:27 21,282.90 21,289.70 21,282.90 21,286.50 0.0K
12:28 21,286.75 21,288.35 21,284.55 21,284.75 0.0K
12:29 21,285.15 21,285.75 21,281.45 21,282.25 0.0K
12:30 21,281.80 21,282.65 21,278.75 21,282.65 0.0K
12:31 21,281.75 21,284.35 21,281.60 21,281.70 0.0K
12:32 21,281.30 21,283.75 21,279.10 21,283.10 0.0K
12:33 21,281.90 21,283.10 21,280.40 21,283.10 0.0K
12:34 21,283.60 21,287.10 21,282.35 21,286.60 0.0K
12:35 21,286.40 21,289.20 21,286.30 21,288.70 0.0K
12:36 21,288.70 21,288.90 21,287.10 21,288.90 0.0K
12:37 21,289.00 21,290.65 21,289.00 21,289.80 0.0K
12:38 21,290.45 21,291.05 21,285.75 21,285.85 0.0K
12:39 21,286.20 21,287.25 21,284.00 21,287.00 0.0K
12:40 21,287.35 21,288.90 21,285.90 21,286.20 0.0K
12:41 21,286.40 21,288.05 21,283.70 21,287.35 0.0K
12:42 21,288.05 21,290.40 21,286.60 21,289.65 0.0K
12:43 21,289.55 21,290.40 21,287.40 21,289.95 0.0K
12:44 21,291.75 21,292.00 21,287.65 21,288.00 0.0K
12:45 21,288.35 21,289.10 21,286.00 21,289.05 0.0K
12:46 21,288.30 21,290.25 21,288.00 21,290.00 0.0K
12:47 21,289.75 21,289.75 21,284.55 21,285.15 0.0K
12:48 21,285.55 21,286.95 21,284.55 21,286.65 0.0K
12:49 21,287.45 21,288.50 21,286.60 21,288.50 0.0K
12:50 21,288.25 21,292.85 21,288.10 21,292.85 0.0K
12:51 21,293.05 21,298.70 21,293.05 21,298.30 0.0K
12:52 21,299.10 21,302.50 21,299.10 21,301.10 0.0K
12:53 21,301.50 21,303.25 21,300.00 21,302.95 0.0K
12:54 21,302.90 21,307.05 21,301.95 21,307.05 0.0K
12:55 21,306.35 21,306.35 21,302.00 21,302.10 0.0K
12:56 21,301.80 21,302.75 21,299.10 21,302.30 0.0K
12:57 21,303.40 21,303.40 21,298.35 21,299.45 0.0K
12:58 21,299.65 21,300.35 21,297.10 21,298.35 0.0K
12:59 21,296.30 21,298.55 21,296.30 21,297.40 0.0K
13:00 21,299.05 21,299.50 21,297.00 21,297.05 0.0K
13:01 21,296.30 21,297.40 21,294.05 21,294.50 0.0K
13:02 21,294.55 21,294.65 21,290.60 21,290.70 0.0K
13:03 21,289.65 21,289.65 21,284.40 21,284.40 0.0K
13:04 21,283.65 21,283.65 21,278.25 21,279.40 0.0K
13:05 21,278.90 21,279.30 21,277.70 21,278.00 0.0K
13:06 21,277.30 21,277.30 21,274.35 21,275.65 0.0K
13:07 21,278.25 21,278.90 21,274.90 21,275.55 0.0K
13:08 21,276.25 21,279.15 21,275.75 21,278.65 0.0K
13:09 21,279.30 21,280.15 21,278.00 21,279.20 0.0K
13:10 21,278.50 21,279.50 21,277.20 21,277.20 0.0K
13:11 21,277.40 21,279.15 21,276.90 21,278.10 0.0K
13:12 21,278.65 21,282.20 21,277.55 21,282.05 0.0K
13:13 21,282.05 21,282.05 21,279.55 21,279.55 0.0K
13:14 21,278.90 21,278.90 21,261.50 21,261.75 0.0K
13:15 21,261.30 21,261.30 21,242.75 21,242.75 0.0K
13:16 21,241.95 21,243.45 21,240.35 21,240.95 0.0K
13:17 21,241.25 21,241.25 21,237.75 21,238.05 0.0K
13:18 21,238.25 21,241.95 21,237.20 21,241.95 0.0K
13:19 21,241.40 21,241.70 21,239.75 21,240.25 0.0K
13:20 21,240.15 21,248.10 21,240.15 21,247.65 0.0K
13:21 21,248.35 21,251.85 21,248.30 21,251.65 0.0K
13:22 21,251.95 21,254.20 21,250.70 21,253.05 0.0K
13:23 21,253.60 21,254.45 21,249.90 21,249.90 0.0K
13:24 21,250.05 21,252.45 21,247.25 21,247.25 0.0K
13:25 21,247.10 21,249.25 21,246.15 21,248.00 0.0K
13:26 21,248.70 21,250.95 21,246.80 21,250.75 0.0K
13:27 21,250.80 21,251.65 21,249.95 21,251.65 0.0K
13:28 21,252.35 21,253.05 21,249.10 21,250.75 0.0K
13:29 21,250.95 21,251.20 21,244.70 21,244.70 0.0K
13:30 21,245.40 21,245.40 21,240.05 21,240.05 0.0K
13:31 21,239.20 21,239.20 21,231.55 21,231.55 0.0K
13:32 21,231.50 21,231.65 21,225.30 21,225.30 0.0K
13:33 21,225.25 21,225.40 21,211.30 21,213.15 0.0K
13:34 21,214.65 21,214.65 21,206.85 21,208.20 0.0K
13:35 21,208.85 21,209.05 21,202.05 21,204.65 0.0K
13:36 21,205.10 21,207.10 21,197.40 21,197.45 0.0K
13:37 21,197.70 21,197.70 21,188.05 21,192.75 0.0K
13:38 21,193.05 21,201.80 21,192.80 21,200.25 0.0K
13:39 21,199.75 21,201.40 21,197.85 21,200.55 0.0K
13:40 21,200.75 21,200.75 21,191.95 21,195.85 0.0K
13:41 21,194.85 21,212.30 21,194.85 21,211.50 0.0K
13:42 21,211.50 21,216.70 21,211.50 21,215.70 0.0K
13:43 21,217.00 21,224.95 21,216.75 21,224.75 0.0K
13:44 21,224.60 21,224.60 21,221.05 21,221.05 0.0K
13:45 21,220.50 21,220.50 21,202.60 21,206.30 0.0K
13:46 21,206.70 21,208.20 21,203.75 21,203.75 0.0K
13:47 21,203.75 21,212.70 21,203.75 21,212.20 0.0K
13:48 21,212.90 21,213.00 21,209.80 21,209.80 0.0K
13:49 21,209.75 21,211.90 21,188.70 21,188.70 0.0K
13:50 21,189.65 21,189.80 21,177.40 21,186.30 0.0K
13:51 21,186.20 21,186.25 21,181.60 21,182.70 0.0K
13:52 21,185.05 21,189.55 21,185.00 21,186.30 0.0K
13:53 21,183.05 21,183.55 21,180.20 21,181.40 0.0K
13:54 21,181.55 21,181.55 21,174.70 21,174.70 0.0K
13:55 21,173.70 21,176.55 21,169.30 21,176.55 0.0K
13:56 21,177.75 21,186.40 21,177.75 21,186.25 0.0K
13:57 21,186.35 21,188.65 21,184.65 21,187.50 0.0K
13:58 21,188.15 21,199.65 21,188.15 21,199.65 0.0K
13:59 21,201.15 21,214.50 21,201.15 21,214.50 0.0K
14:00 21,215.30 21,227.85 21,215.30 21,225.20 0.0K
14:01 21,226.30 21,227.30 21,224.80 21,224.80 0.0K
14:02 21,222.10 21,222.60 21,215.95 21,217.15 0.0K
14:03 21,217.10 21,225.40 21,216.60 21,221.55 0.0K
14:04 21,221.30 21,226.75 21,221.30 21,226.75 0.0K
14:05 21,227.00 21,241.35 21,226.85 21,241.35 0.0K
14:06 21,241.30 21,244.60 21,239.95 21,244.60 0.0K
14:07 21,244.65 21,252.30 21,244.10 21,252.30 0.0K
14:08 21,254.00 21,259.50 21,254.00 21,257.75 0.0K
14:09 21,258.40 21,258.40 21,256.20 21,256.85 0.0K
14:10 21,257.35 21,260.90 21,254.75 21,260.90 0.0K
14:11 21,261.80 21,262.90 21,260.00 21,261.10 0.0K
14:12 21,261.45 21,261.45 21,258.10 21,258.65 0.0K
14:13 21,260.00 21,270.15 21,259.90 21,268.05 0.0K
14:14 21,267.90 21,267.90 21,262.05 21,265.80 0.0K
14:15 21,266.25 21,267.40 21,264.45 21,267.30 0.0K
14:16 21,267.55 21,270.65 21,265.95 21,270.50 0.0K
14:17 21,270.35 21,271.60 21,268.30 21,270.85 0.0K
14:18 21,271.50 21,275.10 21,270.10 21,275.10 0.0K
14:19 21,275.00 21,281.15 21,274.50 21,279.45 0.0K
14:20 21,279.50 21,285.45 21,278.00 21,284.45 0.0K
14:21 21,285.25 21,290.75 21,283.90 21,290.55 0.0K
14:22 21,290.45 21,290.45 21,284.55 21,286.35 0.0K
14:23 21,285.95 21,287.85 21,284.15 21,287.85 0.0K
14:24 21,287.45 21,290.75 21,287.30 21,290.00 0.0K
14:25 21,290.20 21,296.60 21,290.20 21,295.95 0.0K
14:26 21,296.35 21,300.65 21,296.35 21,299.30 0.0K
14:27 21,301.05 21,302.05 21,299.85 21,300.20 0.0K
14:28 21,299.55 21,303.10 21,297.85 21,303.10 0.0K
14:29 21,303.40 21,307.15 21,302.30 21,307.15 0.0K
14:30 21,307.60 21,310.50 21,306.40 21,310.05 0.0K
14:31 21,309.45 21,312.05 21,307.25 21,311.05 0.0K
14:32 21,310.20 21,313.65 21,310.10 21,313.00 0.0K
14:33 21,314.00 21,315.30 21,312.10 21,315.30 0.0K
14:34 21,314.35 21,315.70 21,312.50 21,314.25 0.0K
14:35 21,315.30 21,315.30 21,307.50 21,307.50 0.0K
14:36 21,306.80 21,312.35 21,306.80 21,309.65 0.0K
14:37 21,309.10 21,313.90 21,307.65 21,313.90 0.0K
14:38 21,313.55 21,315.80 21,312.85 21,314.75 0.0K
14:39 21,314.35 21,315.95 21,312.25 21,313.80 0.0K
14:40 21,314.60 21,315.85 21,311.50 21,312.90 0.0K
14:41 21,312.90 21,313.05 21,304.50 21,304.50 0.0K
14:42 21,304.85 21,307.40 21,301.25 21,307.40 0.0K
14:43 21,307.25 21,307.70 21,305.70 21,305.70 0.0K
14:44 21,305.85 21,306.70 21,302.70 21,302.70 0.0K
14:45 21,302.75 21,303.90 21,298.10 21,300.05 0.0K
14:46 21,299.70 21,300.35 21,296.05 21,297.95 0.0K
14:47 21,297.40 21,297.40 21,290.75 21,295.75 0.0K
14:48 21,296.30 21,296.85 21,293.65 21,295.70 0.0K
14:49 21,295.20 21,303.40 21,295.20 21,303.40 0.0K
14:50 21,302.70 21,302.70 21,297.55 21,301.70 0.0K
14:51 21,302.40 21,308.10 21,302.10 21,308.10 0.0K
14:52 21,309.35 21,312.45 21,309.35 21,312.25 0.0K
14:53 21,311.45 21,314.50 21,310.50 21,312.50 0.0K
14:54 21,311.80 21,311.80 21,308.85 21,308.85 0.0K
14:55 21,308.85 21,312.75 21,308.75 21,312.65 0.0K
14:56 21,311.55 21,312.60 21,309.55 21,312.60 0.0K
14:57 21,313.25 21,316.40 21,312.55 21,313.30 0.0K
14:58 21,313.90 21,313.90 21,306.55 21,306.85 0.0K
14:59 21,306.45 21,306.95 21,302.65 21,303.35 0.0K
15:00 21,301.85 21,301.85 21,278.35 21,287.70 0.0K
15:01 21,287.30 21,293.30 21,281.45 21,281.45 0.0K
15:02 21,284.30 21,286.45 21,279.15 21,285.95 0.0K
15:03 21,286.15 21,317.75 21,286.15 21,315.90 0.0K
15:04 21,316.65 21,336.05 21,316.65 21,335.30 0.0K
15:05 21,334.40 21,339.55 21,332.55 21,335.70 0.0K
15:06 21,337.25 21,340.70 21,335.55 21,340.70 0.0K
15:07 21,342.25 21,343.50 21,336.75 21,342.85 0.0K
15:08 21,342.25 21,349.55 21,341.55 21,347.80 0.0K
15:09 21,348.90 21,362.40 21,346.85 21,362.40 0.0K
15:10 21,360.90 21,368.55 21,358.50 21,367.40 0.0K
15:11 21,369.35 21,373.70 21,367.40 21,369.15 0.0K
15:12 21,370.05 21,374.60 21,367.60 21,371.80 0.0K
15:13 21,373.40 21,381.95 21,372.05 21,372.05 0.0K
15:14 21,371.65 21,378.95 21,371.65 21,376.75 0.0K
15:15 21,376.20 21,380.65 21,376.05 21,376.45 0.0K
15:16 21,376.95 21,376.95 21,366.45 21,367.35 0.0K
15:17 21,368.70 21,382.30 21,368.70 21,377.70 0.0K
15:18 21,377.65 21,377.65 21,367.60 21,370.20 0.0K
15:19 21,372.30 21,378.40 21,372.30 21,378.40 0.0K
15:20 21,379.70 21,380.80 21,372.90 21,372.90 0.0K
15:21 21,373.85 21,386.95 21,373.85 21,382.05 0.0K
15:22 21,383.20 21,385.15 21,380.95 21,381.45 0.0K
15:23 21,381.30 21,386.85 21,381.30 21,383.50 0.0K
15:24 21,385.10 21,387.85 21,380.25 21,380.25 0.0K
15:25 21,378.70 21,381.35 21,375.85 21,380.55 0.0K
15:26 21,382.25 21,386.25 21,379.35 21,379.35 0.0K
15:27 21,380.10 21,391.75 21,380.05 21,390.10 0.0K
15:28 21,391.75 21,399.60 21,375.10 21,375.10 0.0K
15:29 21,373.55 21,377.95 21,356.45 21,358.10 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