Nifty Microcap 250 (NIFTYMICROCAP250)

NIFTYMICROCAP250
🏛️ インド →
23,205.05
最終更新: 2025-10-01
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 24,324.60 24,324.60 24,324.60 24,324.60 0.0K
09:15 24,323.90 24,337.35 24,307.65 24,329.05 0.0K
09:16 24,327.15 24,327.15 24,297.55 24,297.55 0.0K
09:17 24,294.45 24,307.15 24,289.65 24,296.40 0.0K
09:18 24,293.25 24,294.15 24,279.45 24,284.35 0.0K
09:19 24,282.35 24,282.35 24,276.75 24,279.65 0.0K
09:20 24,278.75 24,288.50 24,273.35 24,288.50 0.0K
09:21 24,287.45 24,288.60 24,272.15 24,272.15 0.0K
09:22 24,270.90 24,275.85 24,264.40 24,275.85 0.0K
09:23 24,276.75 24,286.85 24,271.90 24,286.85 0.0K
09:24 24,286.85 24,292.95 24,281.90 24,289.55 0.0K
09:25 24,288.60 24,295.95 24,274.05 24,274.05 0.0K
09:26 24,271.35 24,271.35 24,251.75 24,253.35 0.0K
09:27 24,251.85 24,255.00 24,251.25 24,254.05 0.0K
09:28 24,253.55 24,268.35 24,253.55 24,266.25 0.0K
09:29 24,266.55 24,281.55 24,266.55 24,280.90 0.0K
09:30 24,280.95 24,285.65 24,280.80 24,281.35 0.0K
09:31 24,281.65 24,281.75 24,269.70 24,269.70 0.0K
09:32 24,269.35 24,269.90 24,251.95 24,252.05 0.0K
09:33 24,254.45 24,255.55 24,236.30 24,236.30 0.0K
09:34 24,235.85 24,235.90 24,231.65 24,235.90 0.0K
09:35 24,235.80 24,247.20 24,235.80 24,245.65 0.0K
09:36 24,244.40 24,253.05 24,244.35 24,251.40 0.0K
09:37 24,251.50 24,251.65 24,225.10 24,225.30 0.0K
09:38 24,225.65 24,231.35 24,225.15 24,230.80 0.0K
09:39 24,230.70 24,232.65 24,227.95 24,227.95 0.0K
09:40 24,225.50 24,225.50 24,208.55 24,208.55 0.0K
09:41 24,208.15 24,208.15 24,184.20 24,184.75 0.0K
09:42 24,185.65 24,190.55 24,185.40 24,187.00 0.0K
09:43 24,187.30 24,187.30 24,164.05 24,164.05 0.0K
09:44 24,162.65 24,163.35 24,157.90 24,163.30 0.0K
09:45 24,162.00 24,162.00 24,149.35 24,149.35 0.0K
09:46 24,149.30 24,162.95 24,149.30 24,157.05 0.0K
09:47 24,156.15 24,156.15 24,133.55 24,133.55 0.0K
09:48 24,132.85 24,132.85 24,113.00 24,117.90 0.0K
09:49 24,118.05 24,135.60 24,116.00 24,134.55 0.0K
09:50 24,137.90 24,157.30 24,136.75 24,156.05 0.0K
09:51 24,156.30 24,163.80 24,156.30 24,161.25 0.0K
09:52 24,161.00 24,161.00 24,129.90 24,129.90 0.0K
09:53 24,130.10 24,137.10 24,129.75 24,135.45 0.0K
09:54 24,134.85 24,139.10 24,134.85 24,138.20 0.0K
09:55 24,137.50 24,141.30 24,135.25 24,139.05 0.0K
09:56 24,139.05 24,143.05 24,134.90 24,135.65 0.0K
09:57 24,136.85 24,136.85 24,122.15 24,123.25 0.0K
09:58 24,122.80 24,132.25 24,121.85 24,132.25 0.0K
09:59 24,132.40 24,132.75 24,129.05 24,129.05 0.0K
10:00 24,129.15 24,129.80 24,118.85 24,120.55 0.0K
10:01 24,121.90 24,125.00 24,119.45 24,119.45 0.0K
10:02 24,120.25 24,131.85 24,119.30 24,131.60 0.0K
10:03 24,131.80 24,131.80 24,125.40 24,126.60 0.0K
10:04 24,125.55 24,125.55 24,109.60 24,109.60 0.0K
10:05 24,110.10 24,110.10 24,101.15 24,101.15 0.0K
10:06 24,100.80 24,100.80 24,086.25 24,086.25 0.0K
10:07 24,084.00 24,084.00 24,071.95 24,071.95 0.0K
10:08 24,073.00 24,083.40 24,073.00 24,083.40 0.0K
10:09 24,082.80 24,086.10 24,080.60 24,086.10 0.0K
10:10 24,086.25 24,087.45 24,080.45 24,080.45 0.0K
10:11 24,080.50 24,084.50 24,078.75 24,084.50 0.0K
10:12 24,084.00 24,085.30 24,077.20 24,085.30 0.0K
10:13 24,085.35 24,097.55 24,085.35 24,097.55 0.0K
10:14 24,097.10 24,098.70 24,092.10 24,092.70 0.0K
10:15 24,093.05 24,093.05 24,074.55 24,074.55 0.0K
10:16 24,075.30 24,075.30 24,069.75 24,070.35 0.0K
10:17 24,068.75 24,068.75 24,060.95 24,064.95 0.0K
10:18 24,065.45 24,065.60 24,056.95 24,056.95 0.0K
10:19 24,057.85 24,065.35 24,054.20 24,065.35 0.0K
10:20 24,064.75 24,080.25 24,062.70 24,079.55 0.0K
10:21 24,079.30 24,084.15 24,078.95 24,084.15 0.0K
10:22 24,086.45 24,095.60 24,086.45 24,094.65 0.0K
10:23 24,095.55 24,100.00 24,095.55 24,097.05 0.0K
10:24 24,095.55 24,097.70 24,087.25 24,087.50 0.0K
10:25 24,087.80 24,088.20 24,086.45 24,086.90 0.0K
10:26 24,087.05 24,087.05 24,081.20 24,082.80 0.0K
10:27 24,083.25 24,091.75 24,082.70 24,091.75 0.0K
10:28 24,092.05 24,097.70 24,091.55 24,096.80 0.0K
10:29 24,098.45 24,107.70 24,098.45 24,106.65 0.0K
10:30 24,106.85 24,106.85 24,100.30 24,100.30 0.0K
10:31 24,098.85 24,101.40 24,096.85 24,096.90 0.0K
10:32 24,097.75 24,098.45 24,096.20 24,096.95 0.0K
10:33 24,097.00 24,097.65 24,094.60 24,096.25 0.0K
10:34 24,096.05 24,096.05 24,091.55 24,091.55 0.0K
10:35 24,090.85 24,090.85 24,087.05 24,088.30 0.0K
10:36 24,088.35 24,088.35 24,079.10 24,079.90 0.0K
10:37 24,080.00 24,080.25 24,077.90 24,079.00 0.0K
10:38 24,078.30 24,078.35 24,074.75 24,074.75 0.0K
10:39 24,072.05 24,072.05 24,060.90 24,061.40 0.0K
10:40 24,061.10 24,061.35 24,057.15 24,057.70 0.0K
10:41 24,057.45 24,060.20 24,055.55 24,060.20 0.0K
10:42 24,061.35 24,074.50 24,061.35 24,073.30 0.0K
10:43 24,072.10 24,077.90 24,072.10 24,077.30 0.0K
10:44 24,077.60 24,077.90 24,075.10 24,077.70 0.0K
10:45 24,077.65 24,078.50 24,072.10 24,075.00 0.0K
10:46 24,074.65 24,075.80 24,072.90 24,074.20 0.0K
10:47 24,074.80 24,078.40 24,074.25 24,078.40 0.0K
10:48 24,079.15 24,090.95 24,079.15 24,090.75 0.0K
10:49 24,090.80 24,090.85 24,087.35 24,088.55 0.0K
10:50 24,088.55 24,088.55 24,082.45 24,084.60 0.0K
10:51 24,084.90 24,086.45 24,083.90 24,086.45 0.0K
10:52 24,086.05 24,090.10 24,084.85 24,090.10 0.0K
10:53 24,090.15 24,092.30 24,089.60 24,091.75 0.0K
10:54 24,091.60 24,093.40 24,090.35 24,093.40 0.0K
10:55 24,093.65 24,095.65 24,091.40 24,092.80 0.0K
10:56 24,092.05 24,092.30 24,085.85 24,088.05 0.0K
10:57 24,087.05 24,091.70 24,087.05 24,090.90 0.0K
10:58 24,090.80 24,094.55 24,090.80 24,094.05 0.0K
10:59 24,094.50 24,096.05 24,093.60 24,095.20 0.0K
11:00 24,096.95 24,100.10 24,096.15 24,100.05 0.0K
11:01 24,100.45 24,100.95 24,097.70 24,098.20 0.0K
11:02 24,097.30 24,097.55 24,093.10 24,093.95 0.0K
11:03 24,094.25 24,095.15 24,083.55 24,084.70 0.0K
11:04 24,085.55 24,089.80 24,084.70 24,089.80 0.0K
11:05 24,089.20 24,091.80 24,087.50 24,091.40 0.0K
11:06 24,088.50 24,098.00 24,087.75 24,097.25 0.0K
11:07 24,097.60 24,101.75 24,097.05 24,101.75 0.0K
11:08 24,102.55 24,104.90 24,101.50 24,104.50 0.0K
11:09 24,104.85 24,110.15 24,104.60 24,106.45 0.0K
11:10 24,108.00 24,108.50 24,105.05 24,105.05 0.0K
11:11 24,107.20 24,108.20 24,104.50 24,107.40 0.0K
11:12 24,105.95 24,107.20 24,103.70 24,105.75 0.0K
11:13 24,107.05 24,107.05 24,104.85 24,106.25 0.0K
11:14 24,106.40 24,108.95 24,106.15 24,108.15 0.0K
11:15 24,108.75 24,109.10 24,106.90 24,107.45 0.0K
11:16 24,107.65 24,110.20 24,106.50 24,106.55 0.0K
11:17 24,107.60 24,108.15 24,101.40 24,101.65 0.0K
11:18 24,100.70 24,100.70 24,097.40 24,098.65 0.0K
11:19 24,099.40 24,102.70 24,099.25 24,102.70 0.0K
11:20 24,103.35 24,108.15 24,102.35 24,106.85 0.0K
11:21 24,106.90 24,109.15 24,105.55 24,109.15 0.0K
11:22 24,109.40 24,115.30 24,108.65 24,115.30 0.0K
11:23 24,116.35 24,122.80 24,115.15 24,122.25 0.0K
11:24 24,122.10 24,132.10 24,121.85 24,131.80 0.0K
11:25 24,132.50 24,134.65 24,132.50 24,133.55 0.0K
11:26 24,133.25 24,139.40 24,132.95 24,138.15 0.0K
11:27 24,139.05 24,146.45 24,138.70 24,145.70 0.0K
11:28 24,146.85 24,146.85 24,143.80 24,144.15 0.0K
11:29 24,144.70 24,148.35 24,144.45 24,148.35 0.0K
11:30 24,146.80 24,150.55 24,144.45 24,144.45 0.0K
11:31 24,144.05 24,146.75 24,142.65 24,146.75 0.0K
11:32 24,147.10 24,147.10 24,144.45 24,145.05 0.0K
11:33 24,144.70 24,146.10 24,143.95 24,146.10 0.0K
11:34 24,146.00 24,148.00 24,145.05 24,148.00 0.0K
11:35 24,147.50 24,151.15 24,147.15 24,151.00 0.0K
11:36 24,151.20 24,155.60 24,150.65 24,155.60 0.0K
11:37 24,155.45 24,158.35 24,153.35 24,156.90 0.0K
11:38 24,157.60 24,157.80 24,156.25 24,157.10 0.0K
11:39 24,156.75 24,158.15 24,154.35 24,154.35 0.0K
11:40 24,154.55 24,156.20 24,152.90 24,154.55 0.0K
11:41 24,154.45 24,154.70 24,150.85 24,154.25 0.0K
11:42 24,153.70 24,154.45 24,152.55 24,154.20 0.0K
11:43 24,155.05 24,158.85 24,154.95 24,158.55 0.0K
11:44 24,158.95 24,162.45 24,158.95 24,161.70 0.0K
11:45 24,161.85 24,162.55 24,157.65 24,159.55 0.0K
11:46 24,158.35 24,159.35 24,156.35 24,157.85 0.0K
11:47 24,158.25 24,166.65 24,158.25 24,166.65 0.0K
11:48 24,166.30 24,166.85 24,165.20 24,166.85 0.0K
11:49 24,167.55 24,168.75 24,165.95 24,166.65 0.0K
11:50 24,167.60 24,167.85 24,165.15 24,165.55 0.0K
11:51 24,165.15 24,165.65 24,159.45 24,159.85 0.0K
11:52 24,159.20 24,160.90 24,158.85 24,159.85 0.0K
11:53 24,159.05 24,159.05 24,154.50 24,156.05 0.0K
11:54 24,155.80 24,157.30 24,154.80 24,157.30 0.0K
11:55 24,157.20 24,157.30 24,153.85 24,153.85 0.0K
11:56 24,154.85 24,156.90 24,153.15 24,156.45 0.0K
11:57 24,156.55 24,158.55 24,153.95 24,154.55 0.0K
11:58 24,154.70 24,155.65 24,152.75 24,155.35 0.0K
11:59 24,156.45 24,158.10 24,153.80 24,154.45 0.0K
12:00 24,154.50 24,155.15 24,150.95 24,150.95 0.0K
12:01 24,152.15 24,152.25 24,147.65 24,148.30 0.0K
12:02 24,148.15 24,148.15 24,145.80 24,147.05 0.0K
12:03 24,146.35 24,148.25 24,146.15 24,148.00 0.0K
12:04 24,147.45 24,152.45 24,147.45 24,152.45 0.0K
12:05 24,152.45 24,154.35 24,152.45 24,154.35 0.0K
12:06 24,154.30 24,155.70 24,153.95 24,155.30 0.0K
12:07 24,155.05 24,156.65 24,153.85 24,153.85 0.0K
12:08 24,154.50 24,159.50 24,154.50 24,159.50 0.0K
12:09 24,160.15 24,161.50 24,157.05 24,159.05 0.0K
12:10 24,158.80 24,160.30 24,158.75 24,159.85 0.0K
12:11 24,159.85 24,163.60 24,159.00 24,163.45 0.0K
12:12 24,163.80 24,166.45 24,163.80 24,166.00 0.0K
12:13 24,165.75 24,171.35 24,165.75 24,171.35 0.0K
12:14 24,171.60 24,172.95 24,169.55 24,172.90 0.0K
12:15 24,172.65 24,172.90 24,169.75 24,171.25 0.0K
12:16 24,170.55 24,171.65 24,168.85 24,170.75 0.0K
12:17 24,170.35 24,170.95 24,166.65 24,168.55 0.0K
12:18 24,168.05 24,169.00 24,166.50 24,168.10 0.0K
12:19 24,166.85 24,171.80 24,166.40 24,171.80 0.0K
12:20 24,172.50 24,172.50 24,169.95 24,171.15 0.0K
12:21 24,170.90 24,173.80 24,170.70 24,173.80 0.0K
12:22 24,174.10 24,174.25 24,171.55 24,172.30 0.0K
12:23 24,172.80 24,173.85 24,171.70 24,173.85 0.0K
12:24 24,174.10 24,175.90 24,173.90 24,175.65 0.0K
12:25 24,176.05 24,176.95 24,175.05 24,176.70 0.0K
12:26 24,177.10 24,177.95 24,173.85 24,177.95 0.0K
12:27 24,177.85 24,178.85 24,173.35 24,173.35 0.0K
12:28 24,173.65 24,177.50 24,173.65 24,176.90 0.0K
12:29 24,177.45 24,179.30 24,176.70 24,179.30 0.0K
12:30 24,179.65 24,181.05 24,179.05 24,180.10 0.0K
12:31 24,181.15 24,184.00 24,181.00 24,183.75 0.0K
12:32 24,183.40 24,184.00 24,182.00 24,182.30 0.0K
12:33 24,181.50 24,184.00 24,180.45 24,181.45 0.0K
12:34 24,180.75 24,182.95 24,179.25 24,182.95 0.0K
12:35 24,182.80 24,182.80 24,177.20 24,178.75 0.0K
12:36 24,178.05 24,179.30 24,176.85 24,177.95 0.0K
12:37 24,177.80 24,179.10 24,177.10 24,178.35 0.0K
12:38 24,178.60 24,181.45 24,177.50 24,178.90 0.0K
12:39 24,178.65 24,182.50 24,178.65 24,181.25 0.0K
12:40 24,182.25 24,185.05 24,181.40 24,185.05 0.0K
12:41 24,185.25 24,185.30 24,181.80 24,184.40 0.0K
12:42 24,185.25 24,185.65 24,179.65 24,181.55 0.0K
12:43 24,182.00 24,182.00 24,179.05 24,179.05 0.0K
12:44 24,179.05 24,181.25 24,179.05 24,180.40 0.0K
12:45 24,181.15 24,183.85 24,181.15 24,183.85 0.0K
12:46 24,183.85 24,183.85 24,180.40 24,181.60 0.0K
12:47 24,181.05 24,181.05 24,176.45 24,178.75 0.0K
12:48 24,179.55 24,179.80 24,177.40 24,178.25 0.0K
12:49 24,177.10 24,177.90 24,174.50 24,176.25 0.0K
12:50 24,176.30 24,176.30 24,171.95 24,171.95 0.0K
12:51 24,171.85 24,173.05 24,158.05 24,158.50 0.0K
12:52 24,157.65 24,159.55 24,156.50 24,159.55 0.0K
12:53 24,159.40 24,165.10 24,159.40 24,165.10 0.0K
12:54 24,165.00 24,166.80 24,164.10 24,166.55 0.0K
12:55 24,165.60 24,168.20 24,165.05 24,166.95 0.0K
12:56 24,166.75 24,169.95 24,166.10 24,168.35 0.0K
12:57 24,167.95 24,168.60 24,166.50 24,166.85 0.0K
12:58 24,166.75 24,168.95 24,166.75 24,168.10 0.0K
12:59 24,167.80 24,168.15 24,164.70 24,164.70 0.0K
13:00 24,164.60 24,169.60 24,164.60 24,168.10 0.0K
13:01 24,168.65 24,173.80 24,167.65 24,173.45 0.0K
13:02 24,174.20 24,177.15 24,173.40 24,177.15 0.0K
13:03 24,177.00 24,179.75 24,175.80 24,179.25 0.0K
13:04 24,179.55 24,179.55 24,176.75 24,178.90 0.0K
13:05 24,178.25 24,178.70 24,174.40 24,176.20 0.0K
13:06 24,175.05 24,176.65 24,174.65 24,176.45 0.0K
13:07 24,175.80 24,178.20 24,175.75 24,177.65 0.0K
13:08 24,177.30 24,179.20 24,175.95 24,178.30 0.0K
13:09 24,179.75 24,179.75 24,175.50 24,175.50 0.0K
13:10 24,175.30 24,175.30 24,173.00 24,173.70 0.0K
13:11 24,173.90 24,175.50 24,173.25 24,175.25 0.0K
13:12 24,175.05 24,175.50 24,172.70 24,173.25 0.0K
13:13 24,172.80 24,174.10 24,170.65 24,170.65 0.0K
13:14 24,170.55 24,171.85 24,160.45 24,162.20 0.0K
13:15 24,161.65 24,161.65 24,150.00 24,150.35 0.0K
13:16 24,149.85 24,150.75 24,148.40 24,149.75 0.0K
13:17 24,150.70 24,151.00 24,147.10 24,148.30 0.0K
13:18 24,147.25 24,147.85 24,143.85 24,145.95 0.0K
13:19 24,146.40 24,146.40 24,142.70 24,143.20 0.0K
13:20 24,143.50 24,143.50 24,134.50 24,134.50 0.0K
13:21 24,136.30 24,136.30 24,132.15 24,135.70 0.0K
13:22 24,135.65 24,136.35 24,132.35 24,135.40 0.0K
13:23 24,134.75 24,135.25 24,131.50 24,131.50 0.0K
13:24 24,131.90 24,131.90 24,124.85 24,130.75 0.0K
13:25 24,130.95 24,130.95 24,126.00 24,126.25 0.0K
13:26 24,125.80 24,128.45 24,122.60 24,122.60 0.0K
13:27 24,122.55 24,122.55 24,105.95 24,105.95 0.0K
13:28 24,106.15 24,111.25 24,104.85 24,105.35 0.0K
13:29 24,105.35 24,105.35 24,099.20 24,099.20 0.0K
13:30 24,100.20 24,100.75 24,088.35 24,092.05 0.0K
13:31 24,091.35 24,094.35 24,091.20 24,094.35 0.0K
13:32 24,094.80 24,106.60 24,094.05 24,106.60 0.0K
13:33 24,107.75 24,112.75 24,107.75 24,111.95 0.0K
13:34 24,110.05 24,116.15 24,109.50 24,115.65 0.0K
13:35 24,114.95 24,120.50 24,114.55 24,118.75 0.0K
13:36 24,117.60 24,117.60 24,115.15 24,115.80 0.0K
13:37 24,114.85 24,116.00 24,110.70 24,110.70 0.0K
13:38 24,112.10 24,114.10 24,111.45 24,113.70 0.0K
13:39 24,113.80 24,120.30 24,113.80 24,119.55 0.0K
13:40 24,119.85 24,124.05 24,119.25 24,122.85 0.0K
13:41 24,123.45 24,124.70 24,119.45 24,120.95 0.0K
13:42 24,120.80 24,120.95 24,117.55 24,118.55 0.0K
13:43 24,117.85 24,118.05 24,112.85 24,114.25 0.0K
13:44 24,114.85 24,119.90 24,114.85 24,117.60 0.0K
13:45 24,117.05 24,117.05 24,111.80 24,113.20 0.0K
13:46 24,112.80 24,113.30 24,111.25 24,112.40 0.0K
13:47 24,112.50 24,112.50 24,109.05 24,111.85 0.0K
13:48 24,110.65 24,110.65 24,107.55 24,109.25 0.0K
13:49 24,109.00 24,109.60 24,106.95 24,106.95 0.0K
13:50 24,108.20 24,122.80 24,108.20 24,122.05 0.0K
13:51 24,121.80 24,126.70 24,121.80 24,126.70 0.0K
13:52 24,125.75 24,126.15 24,124.10 24,125.50 0.0K
13:53 24,125.45 24,127.70 24,124.75 24,125.20 0.0K
13:54 24,125.10 24,127.10 24,123.40 24,125.05 0.0K
13:55 24,124.35 24,124.35 24,118.30 24,118.30 0.0K
13:56 24,117.10 24,117.10 24,111.85 24,112.20 0.0K
13:57 24,112.45 24,121.30 24,112.45 24,120.85 0.0K
13:58 24,121.00 24,125.85 24,120.80 24,125.85 0.0K
13:59 24,125.50 24,127.50 24,125.45 24,127.00 0.0K
14:00 24,126.60 24,130.05 24,126.60 24,128.55 0.0K
14:01 24,126.60 24,126.90 24,124.35 24,124.35 0.0K
14:02 24,122.45 24,126.35 24,122.45 24,126.35 0.0K
14:03 24,126.90 24,131.20 24,125.90 24,130.55 0.0K
14:04 24,130.05 24,130.80 24,126.20 24,126.20 0.0K
14:05 24,125.85 24,127.55 24,125.50 24,127.10 0.0K
14:06 24,127.05 24,127.80 24,125.75 24,127.75 0.0K
14:07 24,127.85 24,132.20 24,127.45 24,131.00 0.0K
14:08 24,131.25 24,135.20 24,131.25 24,135.15 0.0K
14:09 24,135.65 24,139.40 24,135.00 24,139.25 0.0K
14:10 24,139.65 24,144.60 24,139.45 24,144.60 0.0K
14:11 24,145.40 24,148.70 24,144.80 24,148.70 0.0K
14:12 24,148.30 24,149.80 24,148.00 24,149.50 0.0K
14:13 24,150.00 24,152.40 24,149.10 24,149.65 0.0K
14:14 24,149.85 24,151.15 24,149.50 24,150.45 0.0K
14:15 24,149.60 24,152.30 24,149.30 24,149.30 0.0K
14:16 24,149.00 24,150.65 24,148.75 24,150.65 0.0K
14:17 24,150.70 24,150.70 24,147.35 24,147.40 0.0K
14:18 24,146.80 24,148.00 24,145.90 24,147.30 0.0K
14:19 24,148.30 24,150.05 24,147.35 24,149.35 0.0K
14:20 24,148.75 24,149.55 24,147.05 24,147.05 0.0K
14:21 24,147.15 24,147.20 24,142.75 24,143.70 0.0K
14:22 24,142.90 24,147.05 24,142.90 24,146.00 0.0K
14:23 24,145.95 24,147.50 24,143.55 24,144.10 0.0K
14:24 24,143.95 24,145.10 24,142.10 24,144.60 0.0K
14:25 24,144.25 24,144.25 24,141.85 24,142.00 0.0K
14:26 24,142.30 24,143.10 24,140.90 24,142.15 0.0K
14:27 24,142.90 24,143.05 24,140.35 24,141.75 0.0K
14:28 24,141.15 24,143.15 24,140.65 24,143.15 0.0K
14:29 24,144.55 24,148.95 24,143.90 24,148.95 0.0K
14:30 24,147.55 24,149.55 24,147.50 24,148.55 0.0K
14:31 24,148.35 24,151.80 24,148.00 24,149.80 0.0K
14:32 24,149.90 24,152.95 24,149.35 24,152.95 0.0K
14:33 24,153.30 24,155.90 24,152.80 24,155.50 0.0K
14:34 24,155.15 24,156.20 24,152.15 24,152.30 0.0K
14:35 24,152.45 24,153.55 24,149.40 24,150.40 0.0K
14:36 24,149.90 24,151.80 24,149.30 24,151.00 0.0K
14:37 24,151.65 24,153.25 24,150.65 24,151.40 0.0K
14:38 24,151.45 24,154.00 24,150.00 24,154.00 0.0K
14:39 24,154.20 24,160.30 24,153.95 24,159.85 0.0K
14:40 24,160.10 24,161.55 24,159.20 24,160.65 0.0K
14:41 24,161.25 24,161.70 24,158.45 24,158.45 0.0K
14:42 24,158.10 24,159.00 24,154.30 24,154.30 0.0K
14:43 24,154.60 24,154.75 24,151.30 24,152.75 0.0K
14:44 24,154.25 24,158.00 24,154.25 24,156.75 0.0K
14:45 24,156.60 24,160.25 24,156.60 24,159.40 0.0K
14:46 24,160.00 24,163.85 24,160.00 24,163.30 0.0K
14:47 24,164.05 24,167.55 24,162.25 24,167.55 0.0K
14:48 24,167.20 24,168.85 24,166.50 24,166.75 0.0K
14:49 24,165.90 24,166.50 24,164.05 24,165.85 0.0K
14:50 24,165.45 24,165.50 24,160.60 24,160.70 0.0K
14:51 24,160.45 24,162.95 24,160.45 24,161.45 0.0K
14:52 24,160.40 24,166.55 24,160.30 24,166.30 0.0K
14:53 24,166.50 24,166.50 24,161.60 24,161.65 0.0K
14:54 24,161.50 24,162.55 24,159.85 24,160.60 0.0K
14:55 24,160.85 24,161.65 24,155.65 24,157.65 0.0K
14:56 24,157.50 24,163.55 24,156.30 24,162.60 0.0K
14:57 24,163.25 24,164.60 24,154.10 24,154.10 0.0K
14:58 24,153.40 24,164.05 24,153.40 24,161.20 0.0K
14:59 24,160.90 24,161.00 24,155.55 24,157.55 0.0K
15:00 24,159.50 24,173.05 24,159.50 24,168.70 0.0K
15:01 24,167.70 24,173.55 24,164.15 24,173.55 0.0K
15:02 24,172.00 24,172.65 24,168.10 24,169.70 0.0K
15:03 24,168.25 24,172.35 24,165.10 24,170.70 0.0K
15:04 24,170.00 24,171.70 24,165.85 24,168.30 0.0K
15:05 24,165.25 24,171.40 24,165.25 24,167.90 0.0K
15:06 24,168.30 24,175.85 24,168.30 24,175.85 0.0K
15:07 24,174.95 24,183.85 24,174.95 24,182.30 0.0K
15:08 24,181.40 24,188.10 24,181.40 24,186.45 0.0K
15:09 24,186.70 24,208.70 24,184.85 24,208.70 0.0K
15:10 24,209.05 24,209.05 24,191.00 24,191.00 0.0K
15:11 24,189.75 24,191.60 24,186.35 24,186.55 0.0K
15:12 24,186.60 24,189.00 24,183.30 24,185.00 0.0K
15:13 24,185.60 24,190.05 24,185.40 24,188.95 0.0K
15:14 24,188.20 24,189.25 24,185.00 24,188.10 0.0K
15:15 24,187.65 24,187.65 24,176.70 24,179.15 0.0K
15:16 24,179.45 24,179.45 24,174.65 24,176.30 0.0K
15:17 24,176.30 24,176.60 24,168.75 24,171.85 0.0K
15:18 24,175.00 24,183.35 24,174.65 24,180.45 0.0K
15:19 24,181.40 24,185.35 24,179.70 24,183.15 0.0K
15:20 24,183.25 24,189.40 24,175.40 24,179.95 0.0K
15:21 24,178.05 24,186.15 24,178.05 24,185.80 0.0K
15:22 24,185.85 24,186.65 24,182.45 24,186.60 0.0K
15:23 24,183.80 24,186.00 24,178.75 24,181.15 0.0K
15:24 24,180.75 24,183.05 24,171.05 24,178.40 0.0K
15:25 24,181.20 24,181.20 24,170.80 24,172.00 0.0K
15:26 24,172.95 24,176.50 24,170.00 24,171.65 0.0K
15:27 24,171.35 24,172.20 24,167.95 24,170.30 0.0K
15:28 24,170.40 24,173.95 24,168.40 24,172.15 0.0K
15:29 24,173.30 24,179.60 24,168.65 24,175.80 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