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 23,719.40 23,719.40 23,719.40 23,719.40 0.0K
09:15 23,719.55 23,729.10 23,692.60 23,704.10 0.0K
09:16 23,700.05 23,761.55 23,680.80 23,761.55 0.0K
09:17 23,762.15 23,828.20 23,762.15 23,828.20 0.0K
09:18 23,826.10 23,842.10 23,825.50 23,833.35 0.0K
09:19 23,835.65 23,835.65 23,739.80 23,739.80 0.0K
09:20 23,736.85 23,763.70 23,729.40 23,762.55 0.0K
09:21 23,763.35 23,784.95 23,763.35 23,784.65 0.0K
09:22 23,784.55 23,788.60 23,780.45 23,781.95 0.0K
09:23 23,780.25 23,794.40 23,778.35 23,794.40 0.0K
09:24 23,798.65 23,800.50 23,794.10 23,800.10 0.0K
09:25 23,798.35 23,800.35 23,782.60 23,785.55 0.0K
09:26 23,787.80 23,801.90 23,786.55 23,796.55 0.0K
09:27 23,796.95 23,799.95 23,792.75 23,797.20 0.0K
09:28 23,798.65 23,800.00 23,796.75 23,799.80 0.0K
09:29 23,800.50 23,809.85 23,796.85 23,808.70 0.0K
09:30 23,809.25 23,809.60 23,795.30 23,795.30 0.0K
09:31 23,795.45 23,795.45 23,766.35 23,775.30 0.0K
09:32 23,774.85 23,774.85 23,765.70 23,766.50 0.0K
09:33 23,765.70 23,768.20 23,760.90 23,768.20 0.0K
09:34 23,768.60 23,776.00 23,768.60 23,776.00 0.0K
09:35 23,776.50 23,776.65 23,767.95 23,767.95 0.0K
09:36 23,766.30 23,766.30 23,749.30 23,749.30 0.0K
09:37 23,749.35 23,749.35 23,730.10 23,730.65 0.0K
09:38 23,729.45 23,730.30 23,716.35 23,716.35 0.0K
09:39 23,716.65 23,716.65 23,695.10 23,695.10 0.0K
09:40 23,693.85 23,696.20 23,687.65 23,695.10 0.0K
09:41 23,694.30 23,694.30 23,681.30 23,681.30 0.0K
09:42 23,682.10 23,689.35 23,678.50 23,689.35 0.0K
09:43 23,690.55 23,698.50 23,690.55 23,698.15 0.0K
09:44 23,699.70 23,699.90 23,689.95 23,690.15 0.0K
09:45 23,690.90 23,690.90 23,673.50 23,673.65 0.0K
09:46 23,674.25 23,674.25 23,664.30 23,665.15 0.0K
09:47 23,665.55 23,667.45 23,662.95 23,663.45 0.0K
09:48 23,662.95 23,662.95 23,649.75 23,649.75 0.0K
09:49 23,649.00 23,651.60 23,648.55 23,650.35 0.0K
09:50 23,651.15 23,651.15 23,635.75 23,636.05 0.0K
09:51 23,636.45 23,648.35 23,636.45 23,648.35 0.0K
09:52 23,649.25 23,651.45 23,649.10 23,650.10 0.0K
09:53 23,648.60 23,648.60 23,642.45 23,642.95 0.0K
09:54 23,642.90 23,647.25 23,641.75 23,642.40 0.0K
09:55 23,643.55 23,647.25 23,643.15 23,644.60 0.0K
09:56 23,643.95 23,644.35 23,638.85 23,644.35 0.0K
09:57 23,644.35 23,646.80 23,643.75 23,646.15 0.0K
09:58 23,645.30 23,645.30 23,627.45 23,627.45 0.0K
09:59 23,626.05 23,626.05 23,618.45 23,619.45 0.0K
10:00 23,619.00 23,619.00 23,606.85 23,606.85 0.0K
10:01 23,605.20 23,605.20 23,599.65 23,600.25 0.0K
10:02 23,599.15 23,608.60 23,596.50 23,608.60 0.0K
10:03 23,610.30 23,619.60 23,610.30 23,619.45 0.0K
10:04 23,620.30 23,624.05 23,620.30 23,624.00 0.0K
10:05 23,623.20 23,624.20 23,620.65 23,624.20 0.0K
10:06 23,624.30 23,624.85 23,620.50 23,624.15 0.0K
10:07 23,624.10 23,624.90 23,621.35 23,624.90 0.0K
10:08 23,625.30 23,631.55 23,625.30 23,631.55 0.0K
10:09 23,632.25 23,646.65 23,631.85 23,646.65 0.0K
10:10 23,647.60 23,653.30 23,647.60 23,653.10 0.0K
10:11 23,652.85 23,653.70 23,651.45 23,653.30 0.0K
10:12 23,653.15 23,656.35 23,653.15 23,655.95 0.0K
10:13 23,656.75 23,659.70 23,653.90 23,653.90 0.0K
10:14 23,651.90 23,651.90 23,640.45 23,641.95 0.0K
10:15 23,642.00 23,642.90 23,635.10 23,635.10 0.0K
10:16 23,637.05 23,644.60 23,637.05 23,644.60 0.0K
10:17 23,644.10 23,644.10 23,638.45 23,638.45 0.0K
10:18 23,639.40 23,639.65 23,633.65 23,633.85 0.0K
10:19 23,632.10 23,634.00 23,631.80 23,632.15 0.0K
10:20 23,632.40 23,632.40 23,618.45 23,618.45 0.0K
10:21 23,618.55 23,619.55 23,614.15 23,614.75 0.0K
10:22 23,614.10 23,619.45 23,613.10 23,619.45 0.0K
10:23 23,620.40 23,622.60 23,618.05 23,620.90 0.0K
10:24 23,620.70 23,622.10 23,618.60 23,621.75 0.0K
10:25 23,621.15 23,623.35 23,614.80 23,615.95 0.0K
10:26 23,615.95 23,623.50 23,615.95 23,623.50 0.0K
10:27 23,622.40 23,623.40 23,621.25 23,621.70 0.0K
10:28 23,622.00 23,622.00 23,617.05 23,618.55 0.0K
10:29 23,618.10 23,621.00 23,618.10 23,618.75 0.0K
10:30 23,619.20 23,619.20 23,603.90 23,603.90 0.0K
10:31 23,603.45 23,603.45 23,599.30 23,601.05 0.0K
10:32 23,601.15 23,605.40 23,601.15 23,604.45 0.0K
10:33 23,603.55 23,607.10 23,603.55 23,607.10 0.0K
10:34 23,606.50 23,615.60 23,605.90 23,615.50 0.0K
10:35 23,616.15 23,621.25 23,615.85 23,621.25 0.0K
10:36 23,620.75 23,622.40 23,619.20 23,621.60 0.0K
10:37 23,621.30 23,621.30 23,614.70 23,614.80 0.0K
10:38 23,614.25 23,617.45 23,614.25 23,617.30 0.0K
10:39 23,618.55 23,627.30 23,618.55 23,627.30 0.0K
10:40 23,627.15 23,628.85 23,627.15 23,628.15 0.0K
10:41 23,628.90 23,630.50 23,628.75 23,629.50 0.0K
10:42 23,628.25 23,628.25 23,619.35 23,620.80 0.0K
10:43 23,621.50 23,623.35 23,619.45 23,619.45 0.0K
10:44 23,619.30 23,620.05 23,616.85 23,618.90 0.0K
10:45 23,619.10 23,619.10 23,608.65 23,608.65 0.0K
10:46 23,608.55 23,608.55 23,603.90 23,603.90 0.0K
10:47 23,604.05 23,606.70 23,602.10 23,606.70 0.0K
10:48 23,607.25 23,608.95 23,606.15 23,606.15 0.0K
10:49 23,605.05 23,606.00 23,602.85 23,602.90 0.0K
10:50 23,602.70 23,604.30 23,601.85 23,604.25 0.0K
10:51 23,604.75 23,610.70 23,604.65 23,610.70 0.0K
10:52 23,610.15 23,611.00 23,607.60 23,607.75 0.0K
10:53 23,607.75 23,608.80 23,607.05 23,608.15 0.0K
10:54 23,608.95 23,609.45 23,606.90 23,608.10 0.0K
10:55 23,608.20 23,608.20 23,593.35 23,593.35 0.0K
10:56 23,592.30 23,592.65 23,589.65 23,590.45 0.0K
10:57 23,590.30 23,590.30 23,588.95 23,588.95 0.0K
10:58 23,587.95 23,588.60 23,585.90 23,587.00 0.0K
10:59 23,587.70 23,589.20 23,586.80 23,588.05 0.0K
11:00 23,589.05 23,589.50 23,586.70 23,587.75 0.0K
11:01 23,587.85 23,587.95 23,583.30 23,583.30 0.0K
11:02 23,582.45 23,582.45 23,570.65 23,576.25 0.0K
11:03 23,576.90 23,583.95 23,576.25 23,583.95 0.0K
11:04 23,584.45 23,586.85 23,584.05 23,586.85 0.0K
11:05 23,586.30 23,586.30 23,584.60 23,584.70 0.0K
11:06 23,585.30 23,586.30 23,585.30 23,586.00 0.0K
11:07 23,585.10 23,588.60 23,585.10 23,585.65 0.0K
11:08 23,585.40 23,585.50 23,582.30 23,582.30 0.0K
11:09 23,582.25 23,582.25 23,573.75 23,574.85 0.0K
11:10 23,574.00 23,575.05 23,573.55 23,574.50 0.0K
11:11 23,574.60 23,581.15 23,573.95 23,580.85 0.0K
11:12 23,580.95 23,586.15 23,580.95 23,586.15 0.0K
11:13 23,585.60 23,589.75 23,585.60 23,589.75 0.0K
11:14 23,590.80 23,597.15 23,590.80 23,597.00 0.0K
11:15 23,596.70 23,601.45 23,596.70 23,601.05 0.0K
11:16 23,600.55 23,600.90 23,598.30 23,599.95 0.0K
11:17 23,599.95 23,606.30 23,599.95 23,606.30 0.0K
11:18 23,605.60 23,607.80 23,605.60 23,606.00 0.0K
11:19 23,606.25 23,609.90 23,605.50 23,609.55 0.0K
11:20 23,609.70 23,612.10 23,609.05 23,612.10 0.0K
11:21 23,612.20 23,613.70 23,610.55 23,613.70 0.0K
11:22 23,613.90 23,616.75 23,613.55 23,616.10 0.0K
11:23 23,616.20 23,620.00 23,615.55 23,620.00 0.0K
11:24 23,619.90 23,622.75 23,618.65 23,622.70 0.0K
11:25 23,623.90 23,625.70 23,622.90 23,625.20 0.0K
11:26 23,625.60 23,626.95 23,623.85 23,624.50 0.0K
11:27 23,624.70 23,627.40 23,623.65 23,627.40 0.0K
11:28 23,627.75 23,632.05 23,627.75 23,631.80 0.0K
11:29 23,631.85 23,633.70 23,631.50 23,631.50 0.0K
11:30 23,631.65 23,631.65 23,625.10 23,625.10 0.0K
11:31 23,624.50 23,624.85 23,621.75 23,622.50 0.0K
11:32 23,622.45 23,625.55 23,621.15 23,625.00 0.0K
11:33 23,624.65 23,625.75 23,623.20 23,623.70 0.0K
11:34 23,623.80 23,625.20 23,622.75 23,624.30 0.0K
11:35 23,624.30 23,625.30 23,622.30 23,623.65 0.0K
11:36 23,624.30 23,626.90 23,623.10 23,625.60 0.0K
11:37 23,626.10 23,627.55 23,624.10 23,627.55 0.0K
11:38 23,627.20 23,629.15 23,626.00 23,628.00 0.0K
11:39 23,627.60 23,631.40 23,627.60 23,629.70 0.0K
11:40 23,629.95 23,632.55 23,629.55 23,631.60 0.0K
11:41 23,632.05 23,633.55 23,630.20 23,632.65 0.0K
11:42 23,634.00 23,635.85 23,633.85 23,634.95 0.0K
11:43 23,634.40 23,638.55 23,634.15 23,637.90 0.0K
11:44 23,638.05 23,638.50 23,635.00 23,635.00 0.0K
11:45 23,635.35 23,637.15 23,635.25 23,636.00 0.0K
11:46 23,635.80 23,635.80 23,631.95 23,632.35 0.0K
11:47 23,632.00 23,634.20 23,630.85 23,634.20 0.0K
11:48 23,633.15 23,633.80 23,632.00 23,633.80 0.0K
11:49 23,633.85 23,633.85 23,630.10 23,630.10 0.0K
11:50 23,629.90 23,632.15 23,628.50 23,632.05 0.0K
11:51 23,632.90 23,632.90 23,631.30 23,631.40 0.0K
11:52 23,632.00 23,632.95 23,631.00 23,631.75 0.0K
11:53 23,631.15 23,631.15 23,628.00 23,628.45 0.0K
11:54 23,628.40 23,628.50 23,623.50 23,625.85 0.0K
11:55 23,625.75 23,626.55 23,622.20 23,622.25 0.0K
11:56 23,622.10 23,623.15 23,617.60 23,617.60 0.0K
11:57 23,617.95 23,617.95 23,609.75 23,612.05 0.0K
11:58 23,611.30 23,611.30 23,608.95 23,610.80 0.0K
11:59 23,610.90 23,613.15 23,609.35 23,610.30 0.0K
12:00 23,611.55 23,612.95 23,609.75 23,610.00 0.0K
12:01 23,609.90 23,610.10 23,605.75 23,605.75 0.0K
12:02 23,605.65 23,611.75 23,605.35 23,611.00 0.0K
12:03 23,611.20 23,613.15 23,610.50 23,613.15 0.0K
12:04 23,612.35 23,613.60 23,611.85 23,612.60 0.0K
12:05 23,613.45 23,615.30 23,613.05 23,613.60 0.0K
12:06 23,612.90 23,614.80 23,612.20 23,613.90 0.0K
12:07 23,613.80 23,616.50 23,613.45 23,615.85 0.0K
12:08 23,616.75 23,616.75 23,614.10 23,614.65 0.0K
12:09 23,614.45 23,614.45 23,608.75 23,609.60 0.0K
12:10 23,608.20 23,608.35 23,607.20 23,608.15 0.0K
12:11 23,608.80 23,614.30 23,608.00 23,614.30 0.0K
12:12 23,615.20 23,621.65 23,614.70 23,621.65 0.0K
12:13 23,622.85 23,626.30 23,621.95 23,626.30 0.0K
12:14 23,625.15 23,626.10 23,624.70 23,624.75 0.0K
12:15 23,624.20 23,625.15 23,622.95 23,624.05 0.0K
12:16 23,625.55 23,629.90 23,625.55 23,629.90 0.0K
12:17 23,630.40 23,633.55 23,630.20 23,631.60 0.0K
12:18 23,632.15 23,636.30 23,631.95 23,636.10 0.0K
12:19 23,635.90 23,639.70 23,635.35 23,639.70 0.0K
12:20 23,639.70 23,640.75 23,638.45 23,638.45 0.0K
12:21 23,638.70 23,641.55 23,637.85 23,641.55 0.0K
12:22 23,641.25 23,644.50 23,641.15 23,643.15 0.0K
12:23 23,642.45 23,642.45 23,638.45 23,638.45 0.0K
12:24 23,639.05 23,640.35 23,637.65 23,639.10 0.0K
12:25 23,639.05 23,639.10 23,635.10 23,635.10 0.0K
12:26 23,635.25 23,635.70 23,631.90 23,632.55 0.0K
12:27 23,633.45 23,634.05 23,632.05 23,633.65 0.0K
12:28 23,633.35 23,635.75 23,633.00 23,634.20 0.0K
12:29 23,634.00 23,635.45 23,633.90 23,635.45 0.0K
12:30 23,635.80 23,637.90 23,635.80 23,636.80 0.0K
12:31 23,636.80 23,640.30 23,636.40 23,640.30 0.0K
12:32 23,640.20 23,640.20 23,633.95 23,633.95 0.0K
12:33 23,633.35 23,633.35 23,623.90 23,623.95 0.0K
12:34 23,623.55 23,627.90 23,623.55 23,626.55 0.0K
12:35 23,625.90 23,625.90 23,623.15 23,623.40 0.0K
12:36 23,623.70 23,625.00 23,621.10 23,623.35 0.0K
12:37 23,624.00 23,625.90 23,617.90 23,617.90 0.0K
12:38 23,617.45 23,619.55 23,615.65 23,616.40 0.0K
12:39 23,617.10 23,620.10 23,617.10 23,619.85 0.0K
12:40 23,619.95 23,621.70 23,619.70 23,621.70 0.0K
12:41 23,621.50 23,622.15 23,620.45 23,621.55 0.0K
12:42 23,620.35 23,624.25 23,620.35 23,623.55 0.0K
12:43 23,622.90 23,623.40 23,621.40 23,622.05 0.0K
12:44 23,623.05 23,623.40 23,621.65 23,622.80 0.0K
12:45 23,622.65 23,624.95 23,621.45 23,621.95 0.0K
12:46 23,621.15 23,621.60 23,619.10 23,620.75 0.0K
12:47 23,621.95 23,622.70 23,620.65 23,620.65 0.0K
12:48 23,620.30 23,621.30 23,619.05 23,619.05 0.0K
12:49 23,617.80 23,620.80 23,617.80 23,619.70 0.0K
12:50 23,619.15 23,619.60 23,617.20 23,617.85 0.0K
12:51 23,617.70 23,618.20 23,614.85 23,614.85 0.0K
12:52 23,614.05 23,614.60 23,613.05 23,613.10 0.0K
12:53 23,613.30 23,614.25 23,613.15 23,613.15 0.0K
12:54 23,613.70 23,615.70 23,613.30 23,613.60 0.0K
12:55 23,613.20 23,613.95 23,609.90 23,611.25 0.0K
12:56 23,612.25 23,613.70 23,611.40 23,612.05 0.0K
12:57 23,612.35 23,612.75 23,610.20 23,611.80 0.0K
12:58 23,611.00 23,615.00 23,611.00 23,613.95 0.0K
12:59 23,613.75 23,614.85 23,612.45 23,612.80 0.0K
13:00 23,613.35 23,616.70 23,613.35 23,614.30 0.0K
13:01 23,614.45 23,614.45 23,605.50 23,605.50 0.0K
13:02 23,605.85 23,605.90 23,601.25 23,601.25 0.0K
13:03 23,599.65 23,600.10 23,597.15 23,598.10 0.0K
13:04 23,597.90 23,597.90 23,590.90 23,591.15 0.0K
13:05 23,591.95 23,594.05 23,590.45 23,593.70 0.0K
13:06 23,594.70 23,596.00 23,594.65 23,596.00 0.0K
13:07 23,596.30 23,600.15 23,595.70 23,599.70 0.0K
13:08 23,600.10 23,602.15 23,600.10 23,601.35 0.0K
13:09 23,601.10 23,602.25 23,600.00 23,602.15 0.0K
13:10 23,601.95 23,602.65 23,600.85 23,602.35 0.0K
13:11 23,602.80 23,604.70 23,601.00 23,601.35 0.0K
13:12 23,600.70 23,600.70 23,596.40 23,596.40 0.0K
13:13 23,596.30 23,597.35 23,596.30 23,596.50 0.0K
13:14 23,596.30 23,597.05 23,593.60 23,596.60 0.0K
13:15 23,595.95 23,598.50 23,595.95 23,598.15 0.0K
13:16 23,599.20 23,601.60 23,598.65 23,601.60 0.0K
13:17 23,601.85 23,601.85 23,597.15 23,597.55 0.0K
13:18 23,597.80 23,597.80 23,593.10 23,593.75 0.0K
13:19 23,593.85 23,595.35 23,592.90 23,595.35 0.0K
13:20 23,595.40 23,595.60 23,592.70 23,592.70 0.0K
13:21 23,593.30 23,593.70 23,591.50 23,591.50 0.0K
13:22 23,591.55 23,591.55 23,590.65 23,590.70 0.0K
13:23 23,590.95 23,590.95 23,575.30 23,575.30 0.0K
13:24 23,574.75 23,575.25 23,569.80 23,570.35 0.0K
13:25 23,570.25 23,574.10 23,570.25 23,573.75 0.0K
13:26 23,573.95 23,577.10 23,573.95 23,577.10 0.0K
13:27 23,577.85 23,581.30 23,577.40 23,581.20 0.0K
13:28 23,581.05 23,583.35 23,579.90 23,581.85 0.0K
13:29 23,582.50 23,584.00 23,581.90 23,584.00 0.0K
13:30 23,584.10 23,585.15 23,582.45 23,583.15 0.0K
13:31 23,583.65 23,585.30 23,583.65 23,584.30 0.0K
13:32 23,584.20 23,585.35 23,583.70 23,584.70 0.0K
13:33 23,585.60 23,588.45 23,584.60 23,588.30 0.0K
13:34 23,589.90 23,598.15 23,589.90 23,596.95 0.0K
13:35 23,598.00 23,600.10 23,598.00 23,599.05 0.0K
13:36 23,598.35 23,602.00 23,597.30 23,601.60 0.0K
13:37 23,602.15 23,605.55 23,601.45 23,605.05 0.0K
13:38 23,605.70 23,607.80 23,605.55 23,607.20 0.0K
13:39 23,607.50 23,607.90 23,605.00 23,605.00 0.0K
13:40 23,604.40 23,604.40 23,600.25 23,601.30 0.0K
13:41 23,601.20 23,602.05 23,599.50 23,599.65 0.0K
13:42 23,599.25 23,601.55 23,599.25 23,599.50 0.0K
13:43 23,598.95 23,601.40 23,597.90 23,597.90 0.0K
13:44 23,597.80 23,597.85 23,594.90 23,594.90 0.0K
13:45 23,595.25 23,596.55 23,594.55 23,595.50 0.0K
13:46 23,596.00 23,596.35 23,594.30 23,595.00 0.0K
13:47 23,593.95 23,596.35 23,593.60 23,595.30 0.0K
13:48 23,595.15 23,598.45 23,595.15 23,597.75 0.0K
13:49 23,598.55 23,598.60 23,596.30 23,597.40 0.0K
13:50 23,597.30 23,598.60 23,596.15 23,596.95 0.0K
13:51 23,596.00 23,596.25 23,594.00 23,594.00 0.0K
13:52 23,594.30 23,595.10 23,593.10 23,593.95 0.0K
13:53 23,594.15 23,597.70 23,593.85 23,597.40 0.0K
13:54 23,598.35 23,600.95 23,598.20 23,600.95 0.0K
13:55 23,600.40 23,606.35 23,600.40 23,605.85 0.0K
13:56 23,605.65 23,607.55 23,605.35 23,607.55 0.0K
13:57 23,607.35 23,611.45 23,606.85 23,611.45 0.0K
13:58 23,611.95 23,611.95 23,607.80 23,607.80 0.0K
13:59 23,607.05 23,607.85 23,605.95 23,607.70 0.0K
14:00 23,608.55 23,608.55 23,603.75 23,603.75 0.0K
14:01 23,602.05 23,602.05 23,594.10 23,594.80 0.0K
14:02 23,594.45 23,594.65 23,587.75 23,588.40 0.0K
14:03 23,588.15 23,588.20 23,584.05 23,584.05 0.0K
14:04 23,584.40 23,586.25 23,584.10 23,585.70 0.0K
14:05 23,585.25 23,586.75 23,584.15 23,586.75 0.0K
14:06 23,586.90 23,586.90 23,582.35 23,582.35 0.0K
14:07 23,581.55 23,581.55 23,572.20 23,572.20 0.0K
14:08 23,572.40 23,572.40 23,561.95 23,562.15 0.0K
14:09 23,561.55 23,561.75 23,558.55 23,560.05 0.0K
14:10 23,561.35 23,567.05 23,561.30 23,566.30 0.0K
14:11 23,567.50 23,570.70 23,566.15 23,570.70 0.0K
14:12 23,570.80 23,574.15 23,570.20 23,574.15 0.0K
14:13 23,573.60 23,576.10 23,572.25 23,575.50 0.0K
14:14 23,575.80 23,576.30 23,574.45 23,576.30 0.0K
14:15 23,576.15 23,576.85 23,569.95 23,569.95 0.0K
14:16 23,569.15 23,571.90 23,568.70 23,571.90 0.0K
14:17 23,571.60 23,576.70 23,571.55 23,576.70 0.0K
14:18 23,577.25 23,578.80 23,576.75 23,576.85 0.0K
14:19 23,576.55 23,579.55 23,576.55 23,579.35 0.0K
14:20 23,580.15 23,580.95 23,576.10 23,580.95 0.0K
14:21 23,580.80 23,581.05 23,575.60 23,575.60 0.0K
14:22 23,574.50 23,576.10 23,573.20 23,575.70 0.0K
14:23 23,576.30 23,576.30 23,570.70 23,570.70 0.0K
14:24 23,570.35 23,570.35 23,564.60 23,564.85 0.0K
14:25 23,564.50 23,567.50 23,564.45 23,565.25 0.0K
14:26 23,565.50 23,565.50 23,562.40 23,562.65 0.0K
14:27 23,562.65 23,563.40 23,562.05 23,563.40 0.0K
14:28 23,563.70 23,568.20 23,563.70 23,568.20 0.0K
14:29 23,567.80 23,571.10 23,567.80 23,569.45 0.0K
14:30 23,567.85 23,570.65 23,567.85 23,569.50 0.0K
14:31 23,569.20 23,575.65 23,568.60 23,575.65 0.0K
14:32 23,575.60 23,579.30 23,575.60 23,579.00 0.0K
14:33 23,579.05 23,579.50 23,573.75 23,574.45 0.0K
14:34 23,574.10 23,579.75 23,574.05 23,578.25 0.0K
14:35 23,578.45 23,579.95 23,578.20 23,579.10 0.0K
14:36 23,577.75 23,577.95 23,570.50 23,571.35 0.0K
14:37 23,572.15 23,573.25 23,569.00 23,572.45 0.0K
14:38 23,573.25 23,580.60 23,572.80 23,580.60 0.0K
14:39 23,582.25 23,589.10 23,582.25 23,589.10 0.0K
14:40 23,589.65 23,597.90 23,589.65 23,597.90 0.0K
14:41 23,598.15 23,603.50 23,597.65 23,603.50 0.0K
14:42 23,602.20 23,603.25 23,600.50 23,602.25 0.0K
14:43 23,602.85 23,603.60 23,601.70 23,602.05 0.0K
14:44 23,601.50 23,601.50 23,599.70 23,600.80 0.0K
14:45 23,601.85 23,608.35 23,601.85 23,607.05 0.0K
14:46 23,607.70 23,608.65 23,606.00 23,608.65 0.0K
14:47 23,608.15 23,608.60 23,604.50 23,605.75 0.0K
14:48 23,606.50 23,606.50 23,598.65 23,598.65 0.0K
14:49 23,598.70 23,602.85 23,598.65 23,602.65 0.0K
14:50 23,602.75 23,603.15 23,595.20 23,595.20 0.0K
14:51 23,594.75 23,594.75 23,587.70 23,589.80 0.0K
14:52 23,589.15 23,592.30 23,589.15 23,590.55 0.0K
14:53 23,589.55 23,589.55 23,586.00 23,587.75 0.0K
14:54 23,588.05 23,589.50 23,583.70 23,583.70 0.0K
14:55 23,583.90 23,585.00 23,581.50 23,585.00 0.0K
14:56 23,584.60 23,588.70 23,584.60 23,588.70 0.0K
14:57 23,588.90 23,592.25 23,588.40 23,592.25 0.0K
14:58 23,592.65 23,597.00 23,591.65 23,592.60 0.0K
14:59 23,593.35 23,596.65 23,593.35 23,594.65 0.0K
15:00 23,594.65 23,598.05 23,584.60 23,593.65 0.0K
15:01 23,594.85 23,599.10 23,594.85 23,599.10 0.0K
15:02 23,599.80 23,603.30 23,599.80 23,601.20 0.0K
15:03 23,601.75 23,601.75 23,595.60 23,595.60 0.0K
15:04 23,596.40 23,599.75 23,595.80 23,598.60 0.0K
15:05 23,600.80 23,607.55 23,600.80 23,607.50 0.0K
15:06 23,606.25 23,611.65 23,606.25 23,611.65 0.0K
15:07 23,612.50 23,620.05 23,612.50 23,619.65 0.0K
15:08 23,620.35 23,627.80 23,619.25 23,627.15 0.0K
15:09 23,628.50 23,632.20 23,623.70 23,624.85 0.0K
15:10 23,622.15 23,622.15 23,610.80 23,610.80 0.0K
15:11 23,611.10 23,611.15 23,608.40 23,608.45 0.0K
15:12 23,609.25 23,609.25 23,603.70 23,603.70 0.0K
15:13 23,604.20 23,604.85 23,602.25 23,604.00 0.0K
15:14 23,604.00 23,604.60 23,600.30 23,600.30 0.0K
15:15 23,600.15 23,600.15 23,587.05 23,587.05 0.0K
15:16 23,588.30 23,590.65 23,584.25 23,590.15 0.0K
15:17 23,589.60 23,616.40 23,589.20 23,606.50 0.0K
15:18 23,606.65 23,606.65 23,598.25 23,601.20 0.0K
15:19 23,601.80 23,603.95 23,598.25 23,598.55 0.0K
15:20 23,597.10 23,597.15 23,582.15 23,584.45 0.0K
15:21 23,587.05 23,588.80 23,585.10 23,585.10 0.0K
15:22 23,585.80 23,587.55 23,584.65 23,587.15 0.0K
15:23 23,586.60 23,587.55 23,583.45 23,585.55 0.0K
15:24 23,587.05 23,587.20 23,582.05 23,586.10 0.0K
15:25 23,585.90 23,590.00 23,584.95 23,587.70 0.0K
15:26 23,588.50 23,590.05 23,585.10 23,589.55 0.0K
15:27 23,587.50 23,593.20 23,587.50 23,589.60 0.0K
15:28 23,587.60 23,592.80 23,586.05 23,590.50 0.0K
15:29 23,589.70 23,598.60 23,589.05 23,598.60 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