Nifty Midsmall It

NIFTYMSITTELCM
🏛️ インド →
9,309.30
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 10,050.30 10,050.30 10,050.30 10,050.30 0.0K
09:15 10,051.05 10,055.10 10,017.75 10,032.85 0.0K
09:16 10,034.55 10,034.55 10,016.80 10,018.45 0.0K
09:17 10,018.20 10,018.20 10,002.05 10,006.20 0.0K
09:18 10,006.15 10,008.95 9,998.90 10,001.10 0.0K
09:19 10,000.90 10,015.50 10,000.90 10,015.00 0.0K
09:20 10,014.10 10,014.10 10,002.20 10,004.10 0.0K
09:21 10,000.55 10,005.30 9,998.95 10,004.30 0.0K
09:22 10,003.00 10,004.45 9,991.90 9,991.90 0.0K
09:23 9,991.70 9,991.70 9,985.50 9,987.55 0.0K
09:24 9,986.40 9,991.15 9,986.40 9,990.55 0.0K
09:25 9,990.70 9,991.55 9,982.75 9,991.10 0.0K
09:26 9,992.10 9,993.45 9,979.55 9,979.55 0.0K
09:27 9,977.00 9,978.60 9,976.20 9,977.30 0.0K
09:28 9,977.70 9,983.30 9,973.95 9,973.95 0.0K
09:29 9,975.40 9,977.65 9,971.85 9,977.65 0.0K
09:30 9,977.60 9,977.90 9,965.30 9,967.55 0.0K
09:31 9,965.20 9,970.45 9,963.50 9,970.45 0.0K
09:32 9,969.40 9,976.55 9,969.40 9,976.55 0.0K
09:33 9,978.30 9,979.25 9,972.15 9,972.15 0.0K
09:34 9,973.00 9,973.40 9,968.25 9,968.35 0.0K
09:35 9,967.40 9,969.15 9,959.70 9,960.35 0.0K
09:36 9,961.55 9,975.65 9,960.50 9,974.65 0.0K
09:37 9,975.60 9,987.35 9,974.20 9,981.95 0.0K
09:38 9,981.35 9,982.95 9,976.00 9,976.00 0.0K
09:39 9,977.85 9,980.40 9,977.05 9,980.40 0.0K
09:40 9,979.80 9,982.75 9,977.55 9,979.25 0.0K
09:41 9,979.35 9,980.10 9,970.80 9,974.85 0.0K
09:42 9,976.05 9,985.60 9,975.15 9,985.60 0.0K
09:43 9,986.05 9,986.50 9,979.70 9,983.85 0.0K
09:44 9,987.15 9,988.25 9,980.15 9,981.55 0.0K
09:45 9,980.05 9,980.85 9,975.95 9,975.95 0.0K
09:46 9,974.50 9,974.80 9,963.50 9,963.50 0.0K
09:47 9,962.95 9,964.05 9,962.10 9,963.35 0.0K
09:48 9,962.55 9,962.55 9,958.65 9,959.10 0.0K
09:49 9,959.90 9,966.10 9,959.00 9,962.00 0.0K
09:50 9,961.90 9,962.05 9,957.80 9,962.05 0.0K
09:51 9,959.70 9,961.10 9,958.10 9,959.60 0.0K
09:52 9,959.85 9,961.90 9,954.55 9,961.90 0.0K
09:53 9,961.50 9,964.10 9,959.40 9,963.70 0.0K
09:54 9,963.35 9,963.70 9,954.70 9,954.75 0.0K
09:55 9,955.85 9,955.85 9,951.15 9,953.90 0.0K
09:56 9,954.55 9,954.55 9,950.55 9,952.25 0.0K
09:57 9,952.85 9,955.15 9,951.15 9,951.15 0.0K
09:58 9,952.00 9,957.10 9,952.00 9,956.30 0.0K
09:59 9,956.15 9,957.30 9,951.95 9,957.30 0.0K
10:00 9,958.00 9,958.60 9,951.15 9,956.55 0.0K
10:01 9,956.65 9,956.65 9,952.50 9,953.85 0.0K
10:02 9,953.65 9,956.85 9,953.65 9,955.85 0.0K
10:03 9,955.85 9,956.05 9,947.85 9,947.85 0.0K
10:04 9,946.90 9,946.90 9,940.80 9,941.45 0.0K
10:05 9,941.55 9,943.15 9,934.05 9,934.70 0.0K
10:06 9,933.75 9,934.00 9,928.90 9,934.00 0.0K
10:07 9,933.00 9,937.10 9,932.80 9,936.70 0.0K
10:08 9,937.55 9,941.10 9,937.55 9,939.65 0.0K
10:09 9,939.95 9,940.05 9,928.40 9,928.75 0.0K
10:10 9,927.20 9,930.40 9,925.35 9,927.40 0.0K
10:11 9,926.65 9,927.55 9,925.10 9,926.50 0.0K
10:12 9,926.80 9,931.20 9,925.70 9,930.10 0.0K
10:13 9,931.20 9,931.20 9,926.80 9,930.05 0.0K
10:14 9,929.80 9,930.20 9,923.65 9,923.65 0.0K
10:15 9,923.25 9,923.25 9,912.50 9,915.80 0.0K
10:16 9,915.65 9,919.75 9,915.65 9,918.65 0.0K
10:17 9,918.75 9,920.15 9,917.95 9,918.80 0.0K
10:18 9,919.15 9,919.15 9,908.35 9,908.65 0.0K
10:19 9,909.20 9,909.20 9,905.50 9,907.70 0.0K
10:20 9,907.70 9,910.30 9,906.90 9,910.30 0.0K
10:21 9,909.45 9,910.90 9,907.80 9,910.90 0.0K
10:22 9,911.10 9,911.10 9,908.25 9,910.30 0.0K
10:23 9,909.50 9,910.10 9,904.30 9,905.00 0.0K
10:24 9,904.10 9,908.05 9,904.10 9,908.05 0.0K
10:25 9,907.95 9,912.10 9,907.50 9,912.10 0.0K
10:26 9,911.45 9,914.65 9,911.40 9,914.65 0.0K
10:27 9,913.35 9,915.20 9,912.00 9,915.20 0.0K
10:28 9,915.55 9,917.25 9,914.75 9,915.60 0.0K
10:29 9,915.00 9,915.55 9,913.70 9,915.40 0.0K
10:30 9,914.95 9,914.95 9,904.55 9,904.55 0.0K
10:31 9,905.20 9,905.20 9,900.80 9,904.15 0.0K
10:32 9,904.85 9,908.85 9,904.85 9,907.55 0.0K
10:33 9,908.25 9,912.80 9,908.25 9,910.45 0.0K
10:34 9,911.00 9,911.25 9,905.50 9,906.60 0.0K
10:35 9,907.25 9,907.75 9,904.95 9,906.10 0.0K
10:36 9,906.00 9,906.00 9,899.15 9,900.80 0.0K
10:37 9,899.25 9,901.40 9,894.55 9,894.55 0.0K
10:38 9,895.05 9,902.45 9,895.05 9,902.45 0.0K
10:39 9,902.45 9,909.05 9,901.85 9,907.85 0.0K
10:40 9,907.45 9,908.70 9,901.60 9,901.70 0.0K
10:41 9,902.25 9,907.55 9,901.50 9,907.05 0.0K
10:42 9,907.15 9,915.10 9,907.15 9,914.95 0.0K
10:43 9,915.30 9,917.95 9,912.80 9,917.70 0.0K
10:44 9,917.25 9,918.55 9,914.65 9,915.15 0.0K
10:45 9,913.40 9,913.70 9,904.25 9,904.35 0.0K
10:46 9,904.00 9,907.25 9,902.45 9,905.80 0.0K
10:47 9,906.65 9,908.00 9,903.95 9,905.50 0.0K
10:48 9,905.40 9,907.55 9,905.40 9,907.25 0.0K
10:49 9,910.80 9,910.80 9,906.75 9,907.95 0.0K
10:50 9,907.65 9,909.50 9,906.40 9,909.50 0.0K
10:51 9,909.60 9,910.65 9,906.45 9,910.65 0.0K
10:52 9,909.80 9,916.75 9,909.50 9,916.30 0.0K
10:53 9,916.60 9,918.55 9,915.15 9,916.40 0.0K
10:54 9,917.15 9,918.10 9,914.05 9,916.80 0.0K
10:55 9,918.30 9,923.05 9,917.95 9,920.95 0.0K
10:56 9,921.00 9,921.50 9,918.00 9,918.15 0.0K
10:57 9,918.35 9,922.10 9,918.35 9,921.55 0.0K
10:58 9,921.00 9,921.65 9,918.40 9,919.45 0.0K
10:59 9,919.85 9,924.80 9,919.35 9,924.80 0.0K
11:00 9,922.80 9,926.45 9,922.80 9,926.10 0.0K
11:01 9,925.80 9,927.70 9,924.15 9,927.60 0.0K
11:02 9,927.30 9,929.65 9,926.50 9,928.80 0.0K
11:03 9,930.90 9,931.50 9,928.25 9,929.80 0.0K
11:04 9,929.05 9,930.90 9,925.40 9,925.40 0.0K
11:05 9,926.60 9,930.70 9,926.45 9,929.15 0.0K
11:06 9,930.10 9,932.25 9,929.60 9,931.15 0.0K
11:07 9,931.10 9,932.80 9,929.90 9,931.45 0.0K
11:08 9,931.45 9,931.45 9,927.05 9,928.45 0.0K
11:09 9,929.85 9,934.30 9,929.55 9,931.80 0.0K
11:10 9,932.45 9,934.70 9,932.00 9,933.30 0.0K
11:11 9,933.45 9,934.50 9,931.20 9,933.50 0.0K
11:12 9,935.10 9,937.80 9,933.10 9,937.60 0.0K
11:13 9,938.20 9,938.20 9,934.80 9,935.80 0.0K
11:14 9,934.90 9,937.55 9,934.75 9,936.95 0.0K
11:15 9,939.15 9,942.75 9,939.15 9,942.55 0.0K
11:16 9,942.65 9,942.65 9,937.30 9,937.90 0.0K
11:17 9,936.00 9,936.10 9,933.00 9,933.00 0.0K
11:18 9,933.90 9,935.00 9,932.50 9,933.50 0.0K
11:19 9,934.80 9,935.45 9,932.95 9,933.40 0.0K
11:20 9,933.75 9,933.75 9,930.45 9,931.15 0.0K
11:21 9,930.15 9,932.40 9,929.60 9,932.40 0.0K
11:22 9,933.10 9,934.10 9,931.75 9,934.10 0.0K
11:23 9,933.65 9,937.70 9,933.65 9,937.70 0.0K
11:24 9,937.80 9,941.60 9,937.50 9,941.20 0.0K
11:25 9,941.40 9,944.90 9,941.40 9,944.90 0.0K
11:26 9,944.50 9,946.25 9,944.50 9,945.50 0.0K
11:27 9,945.80 9,947.65 9,943.60 9,943.60 0.0K
11:28 9,943.00 9,945.30 9,942.75 9,943.95 0.0K
11:29 9,943.45 9,945.15 9,943.45 9,944.30 0.0K
11:30 9,944.35 9,949.60 9,944.35 9,949.60 0.0K
11:31 9,950.00 9,953.90 9,949.55 9,953.00 0.0K
11:32 9,952.65 9,952.90 9,949.60 9,950.90 0.0K
11:33 9,950.45 9,952.25 9,950.20 9,952.25 0.0K
11:34 9,950.95 9,951.10 9,943.80 9,944.10 0.0K
11:35 9,944.00 9,944.00 9,940.55 9,940.75 0.0K
11:36 9,943.25 9,944.40 9,942.70 9,943.80 0.0K
11:37 9,943.70 9,947.60 9,942.85 9,947.60 0.0K
11:38 9,947.20 9,947.45 9,943.70 9,943.70 0.0K
11:39 9,943.75 9,944.55 9,942.30 9,943.65 0.0K
11:40 9,942.30 9,944.55 9,940.75 9,941.10 0.0K
11:41 9,940.95 9,942.35 9,939.60 9,942.35 0.0K
11:42 9,940.90 9,942.25 9,938.85 9,939.85 0.0K
11:43 9,940.25 9,941.95 9,937.55 9,937.60 0.0K
11:44 9,937.85 9,938.00 9,935.45 9,936.10 0.0K
11:45 9,935.85 9,938.50 9,935.70 9,937.65 0.0K
11:46 9,937.35 9,937.35 9,935.10 9,935.10 0.0K
11:47 9,934.50 9,937.60 9,934.35 9,936.55 0.0K
11:48 9,936.55 9,937.55 9,932.85 9,933.25 0.0K
11:49 9,933.15 9,942.30 9,933.15 9,941.70 0.0K
11:50 9,941.60 9,944.65 9,941.60 9,943.95 0.0K
11:51 9,943.60 9,944.60 9,942.40 9,943.75 0.0K
11:52 9,941.95 9,942.50 9,939.75 9,940.45 0.0K
11:53 9,939.90 9,942.25 9,938.35 9,940.40 0.0K
11:54 9,941.30 9,942.80 9,940.15 9,942.05 0.0K
11:55 9,942.00 9,942.30 9,940.70 9,940.70 0.0K
11:56 9,940.05 9,941.40 9,939.30 9,940.70 0.0K
11:57 9,939.95 9,941.00 9,939.20 9,939.85 0.0K
11:58 9,939.90 9,939.90 9,936.80 9,936.80 0.0K
11:59 9,937.80 9,940.50 9,936.90 9,938.95 0.0K
12:00 9,939.75 9,940.30 9,938.15 9,939.35 0.0K
12:01 9,940.00 9,940.75 9,936.60 9,936.60 0.0K
12:02 9,936.35 9,936.55 9,933.55 9,934.00 0.0K
12:03 9,934.35 9,935.70 9,933.85 9,934.30 0.0K
12:04 9,933.60 9,934.60 9,933.60 9,933.95 0.0K
12:05 9,933.95 9,935.40 9,933.95 9,934.70 0.0K
12:06 9,934.30 9,935.70 9,933.40 9,935.35 0.0K
12:07 9,935.45 9,937.05 9,934.75 9,934.75 0.0K
12:08 9,934.85 9,938.70 9,934.75 9,937.75 0.0K
12:09 9,936.75 9,936.90 9,934.65 9,935.45 0.0K
12:10 9,936.35 9,936.75 9,933.70 9,933.70 0.0K
12:11 9,933.90 9,936.55 9,933.70 9,936.55 0.0K
12:12 9,936.80 9,937.05 9,933.05 9,933.05 0.0K
12:13 9,933.35 9,934.20 9,933.15 9,934.20 0.0K
12:14 9,934.20 9,935.40 9,933.55 9,934.45 0.0K
12:15 9,933.85 9,934.65 9,932.65 9,932.65 0.0K
12:16 9,933.10 9,936.00 9,932.65 9,936.00 0.0K
12:17 9,936.25 9,940.65 9,935.95 9,940.65 0.0K
12:18 9,939.85 9,944.65 9,939.65 9,943.80 0.0K
12:19 9,943.75 9,949.20 9,943.25 9,948.25 0.0K
12:20 9,948.05 9,955.95 9,948.05 9,954.70 0.0K
12:21 9,954.95 9,955.30 9,951.60 9,953.75 0.0K
12:22 9,953.40 9,954.50 9,952.35 9,952.35 0.0K
12:23 9,952.10 9,952.10 9,949.30 9,951.15 0.0K
12:24 9,952.45 9,956.45 9,952.45 9,953.50 0.0K
12:25 9,952.70 9,955.45 9,952.50 9,955.45 0.0K
12:26 9,955.45 9,955.90 9,951.70 9,952.60 0.0K
12:27 9,951.60 9,956.05 9,951.60 9,955.60 0.0K
12:28 9,956.25 9,958.35 9,955.50 9,958.35 0.0K
12:29 9,958.85 9,958.85 9,955.80 9,956.90 0.0K
12:30 9,955.80 9,958.50 9,947.80 9,948.05 0.0K
12:31 9,947.70 9,947.85 9,945.45 9,946.70 0.0K
12:32 9,946.65 9,947.40 9,944.10 9,944.10 0.0K
12:33 9,944.40 9,945.85 9,943.30 9,943.30 0.0K
12:34 9,942.65 9,943.75 9,942.30 9,942.50 0.0K
12:35 9,943.25 9,946.25 9,942.35 9,944.05 0.0K
12:36 9,943.80 9,944.95 9,942.65 9,943.80 0.0K
12:37 9,943.90 9,946.00 9,941.95 9,941.95 0.0K
12:38 9,941.85 9,942.70 9,938.75 9,939.75 0.0K
12:39 9,939.30 9,939.55 9,936.30 9,936.30 0.0K
12:40 9,937.05 9,938.90 9,936.25 9,938.50 0.0K
12:41 9,939.00 9,941.55 9,937.80 9,939.90 0.0K
12:42 9,939.90 9,940.50 9,938.05 9,939.35 0.0K
12:43 9,939.70 9,940.00 9,937.05 9,937.35 0.0K
12:44 9,937.60 9,937.90 9,933.85 9,934.30 0.0K
12:45 9,935.45 9,937.10 9,935.45 9,936.05 0.0K
12:46 9,937.00 9,937.90 9,936.15 9,937.90 0.0K
12:47 9,937.15 9,943.35 9,937.15 9,941.60 0.0K
12:48 9,943.05 9,943.60 9,941.70 9,943.30 0.0K
12:49 9,943.45 9,947.35 9,942.85 9,947.25 0.0K
12:50 9,945.95 9,952.60 9,945.95 9,950.40 0.0K
12:51 9,951.20 9,952.15 9,949.55 9,951.40 0.0K
12:52 9,949.70 9,951.60 9,949.10 9,950.35 0.0K
12:53 9,950.70 9,952.60 9,949.40 9,950.20 0.0K
12:54 9,951.05 9,952.55 9,950.30 9,951.75 0.0K
12:55 9,950.80 9,952.70 9,950.60 9,952.40 0.0K
12:56 9,952.70 9,953.00 9,950.40 9,952.60 0.0K
12:57 9,952.00 9,953.10 9,951.05 9,952.80 0.0K
12:58 9,952.20 9,954.40 9,951.95 9,952.75 0.0K
12:59 9,952.80 9,952.80 9,950.50 9,950.50 0.0K
13:00 9,949.90 9,952.20 9,948.85 9,949.20 0.0K
13:01 9,948.80 9,950.10 9,947.35 9,948.40 0.0K
13:02 9,948.50 9,949.60 9,947.00 9,949.30 0.0K
13:03 9,949.30 9,951.65 9,948.35 9,951.65 0.0K
13:04 9,950.40 9,951.30 9,949.75 9,949.95 0.0K
13:05 9,950.00 9,951.30 9,949.45 9,949.95 0.0K
13:06 9,950.20 9,950.70 9,947.85 9,948.50 0.0K
13:07 9,949.20 9,949.20 9,940.85 9,940.85 0.0K
13:08 9,941.25 9,943.75 9,940.10 9,943.75 0.0K
13:09 9,942.65 9,945.60 9,942.65 9,944.85 0.0K
13:10 9,945.00 9,945.45 9,943.70 9,944.55 0.0K
13:11 9,944.50 9,946.70 9,944.50 9,946.30 0.0K
13:12 9,945.90 9,946.10 9,944.50 9,945.30 0.0K
13:13 9,946.00 9,946.00 9,942.50 9,942.50 0.0K
13:14 9,943.15 9,945.30 9,942.05 9,945.30 0.0K
13:15 9,946.05 9,947.40 9,944.50 9,945.00 0.0K
13:16 9,944.10 9,945.60 9,943.60 9,944.50 0.0K
13:17 9,944.20 9,947.90 9,944.20 9,946.15 0.0K
13:18 9,945.55 9,946.75 9,944.60 9,945.05 0.0K
13:19 9,945.45 9,945.65 9,942.35 9,942.35 0.0K
13:20 9,942.90 9,943.10 9,940.00 9,942.60 0.0K
13:21 9,941.60 9,945.95 9,941.60 9,944.80 0.0K
13:22 9,943.20 9,944.65 9,942.70 9,942.70 0.0K
13:23 9,943.20 9,943.95 9,942.40 9,943.85 0.0K
13:24 9,943.20 9,945.10 9,942.60 9,943.45 0.0K
13:25 9,944.65 9,945.05 9,941.75 9,942.10 0.0K
13:26 9,942.10 9,944.30 9,941.70 9,944.05 0.0K
13:27 9,944.20 9,949.55 9,944.00 9,947.30 0.0K
13:28 9,947.20 9,948.80 9,946.45 9,948.80 0.0K
13:29 9,949.35 9,949.50 9,946.75 9,947.65 0.0K
13:30 9,947.35 9,957.20 9,947.35 9,954.15 0.0K
13:31 9,954.45 9,956.35 9,954.45 9,954.85 0.0K
13:32 9,955.40 9,957.05 9,952.10 9,952.10 0.0K
13:33 9,953.45 9,954.90 9,952.20 9,953.15 0.0K
13:34 9,952.70 9,953.30 9,947.80 9,947.80 0.0K
13:35 9,948.00 9,951.00 9,948.00 9,951.00 0.0K
13:36 9,950.50 9,953.30 9,949.90 9,953.30 0.0K
13:37 9,951.65 9,953.60 9,951.25 9,953.00 0.0K
13:38 9,953.45 9,958.05 9,952.80 9,958.05 0.0K
13:39 9,957.80 9,960.30 9,957.80 9,959.35 0.0K
13:40 9,958.85 9,960.75 9,958.65 9,959.75 0.0K
13:41 9,959.65 9,959.75 9,956.05 9,957.05 0.0K
13:42 9,956.65 9,960.00 9,954.95 9,960.00 0.0K
13:43 9,958.40 9,959.20 9,955.40 9,957.00 0.0K
13:44 9,957.10 9,959.25 9,957.10 9,957.80 0.0K
13:45 9,957.15 9,957.85 9,955.10 9,955.10 0.0K
13:46 9,955.55 9,957.15 9,952.95 9,953.65 0.0K
13:47 9,952.70 9,952.85 9,947.20 9,948.40 0.0K
13:48 9,947.80 9,951.25 9,947.10 9,949.65 0.0K
13:49 9,949.10 9,949.70 9,947.70 9,948.80 0.0K
13:50 9,948.15 9,950.60 9,948.15 9,950.00 0.0K
13:51 9,949.80 9,950.25 9,948.30 9,949.05 0.0K
13:52 9,948.95 9,951.05 9,947.60 9,950.05 0.0K
13:53 9,949.25 9,952.70 9,949.25 9,952.45 0.0K
13:54 9,952.40 9,954.45 9,952.05 9,954.25 0.0K
13:55 9,954.00 9,955.10 9,952.95 9,954.15 0.0K
13:56 9,953.95 9,959.95 9,953.70 9,957.70 0.0K
13:57 9,958.30 9,959.85 9,956.30 9,956.30 0.0K
13:58 9,955.40 9,957.25 9,955.40 9,956.60 0.0K
13:59 9,956.80 9,957.55 9,954.00 9,954.35 0.0K
14:00 9,953.15 9,956.35 9,953.15 9,953.50 0.0K
14:01 9,953.40 9,954.20 9,951.90 9,952.70 0.0K
14:02 9,951.80 9,952.65 9,950.85 9,951.05 0.0K
14:03 9,950.55 9,951.80 9,947.00 9,947.85 0.0K
14:04 9,948.20 9,950.35 9,947.05 9,949.85 0.0K
14:05 9,949.75 9,951.00 9,949.65 9,950.55 0.0K
14:06 9,950.10 9,950.95 9,948.15 9,948.75 0.0K
14:07 9,948.65 9,948.65 9,945.65 9,946.20 0.0K
14:08 9,945.75 9,949.75 9,945.75 9,949.10 0.0K
14:09 9,948.65 9,949.95 9,948.15 9,948.75 0.0K
14:10 9,949.00 9,951.05 9,948.60 9,951.05 0.0K
14:11 9,950.75 9,953.10 9,950.40 9,952.35 0.0K
14:12 9,953.50 9,954.50 9,952.30 9,952.85 0.0K
14:13 9,953.00 9,955.30 9,952.00 9,954.55 0.0K
14:14 9,954.05 9,954.05 9,950.80 9,950.80 0.0K
14:15 9,949.95 9,949.95 9,946.20 9,948.55 0.0K
14:16 9,948.00 9,952.00 9,948.00 9,951.20 0.0K
14:17 9,950.30 9,950.65 9,948.50 9,948.50 0.0K
14:18 9,948.10 9,949.90 9,947.15 9,949.90 0.0K
14:19 9,949.05 9,950.50 9,947.95 9,949.70 0.0K
14:20 9,948.60 9,951.55 9,948.60 9,951.10 0.0K
14:21 9,950.75 9,952.10 9,950.40 9,950.55 0.0K
14:22 9,950.50 9,951.00 9,948.55 9,948.85 0.0K
14:23 9,947.90 9,949.85 9,947.15 9,948.40 0.0K
14:24 9,947.30 9,949.90 9,947.30 9,949.70 0.0K
14:25 9,949.25 9,952.60 9,949.00 9,949.05 0.0K
14:26 9,949.25 9,952.45 9,949.25 9,950.60 0.0K
14:27 9,950.50 9,951.75 9,948.85 9,949.35 0.0K
14:28 9,949.50 9,951.05 9,948.90 9,951.00 0.0K
14:29 9,949.70 9,952.05 9,949.55 9,950.05 0.0K
14:30 9,950.35 9,950.35 9,947.50 9,949.95 0.0K
14:31 9,949.95 9,952.55 9,949.95 9,950.20 0.0K
14:32 9,951.95 9,953.00 9,951.10 9,952.15 0.0K
14:33 9,952.65 9,955.35 9,952.60 9,954.10 0.0K
14:34 9,953.60 9,956.45 9,953.60 9,954.35 0.0K
14:35 9,954.35 9,960.30 9,954.05 9,960.30 0.0K
14:36 9,960.30 9,960.30 9,951.55 9,952.40 0.0K
14:37 9,951.55 9,952.50 9,949.15 9,950.95 0.0K
14:38 9,949.70 9,952.70 9,949.00 9,952.05 0.0K
14:39 9,950.20 9,953.20 9,950.20 9,951.70 0.0K
14:40 9,951.65 9,957.05 9,951.65 9,954.20 0.0K
14:41 9,954.15 9,956.20 9,954.00 9,955.25 0.0K
14:42 9,954.50 9,955.75 9,952.10 9,953.80 0.0K
14:43 9,953.35 9,957.00 9,953.30 9,957.00 0.0K
14:44 9,954.85 9,960.30 9,954.85 9,958.30 0.0K
14:45 9,957.65 9,959.40 9,956.05 9,958.80 0.0K
14:46 9,957.45 9,957.45 9,954.60 9,956.70 0.0K
14:47 9,956.25 9,957.50 9,955.40 9,955.60 0.0K
14:48 9,956.25 9,960.05 9,956.25 9,959.50 0.0K
14:49 9,960.30 9,960.75 9,959.60 9,960.15 0.0K
14:50 9,960.10 9,965.70 9,960.10 9,963.30 0.0K
14:51 9,963.10 9,964.30 9,961.55 9,961.55 0.0K
14:52 9,961.60 9,963.30 9,960.90 9,963.10 0.0K
14:53 9,962.90 9,963.80 9,960.85 9,960.85 0.0K
14:54 9,960.35 9,962.30 9,959.10 9,959.10 0.0K
14:55 9,958.75 9,958.75 9,956.45 9,956.85 0.0K
14:56 9,957.60 9,959.70 9,955.45 9,957.60 0.0K
14:57 9,957.75 9,961.45 9,957.75 9,961.45 0.0K
14:58 9,959.80 9,960.00 9,954.45 9,954.45 0.0K
14:59 9,954.15 9,958.90 9,954.05 9,957.20 0.0K
15:00 9,958.05 9,963.90 9,954.85 9,954.85 0.0K
15:01 9,954.65 9,955.15 9,935.30 9,935.30 0.0K
15:02 9,936.65 9,948.10 9,936.65 9,943.50 0.0K
15:03 9,944.60 9,945.20 9,938.25 9,945.05 0.0K
15:04 9,944.80 9,945.55 9,942.75 9,943.80 0.0K
15:05 9,945.05 9,945.50 9,943.55 9,945.50 0.0K
15:06 9,946.10 9,950.05 9,946.10 9,947.40 0.0K
15:07 9,946.05 9,946.05 9,941.10 9,941.10 0.0K
15:08 9,940.90 9,943.55 9,940.90 9,942.60 0.0K
15:09 9,942.30 9,942.80 9,936.65 9,939.90 0.0K
15:10 9,939.80 9,942.10 9,939.05 9,940.10 0.0K
15:11 9,939.25 9,939.30 9,937.35 9,939.05 0.0K
15:12 9,938.45 9,941.90 9,938.35 9,940.55 0.0K
15:13 9,940.85 9,940.85 9,936.70 9,937.00 0.0K
15:14 9,938.15 9,941.00 9,937.80 9,939.70 0.0K
15:15 9,940.20 9,940.20 9,932.60 9,932.60 0.0K
15:16 9,932.50 9,933.85 9,928.40 9,930.70 0.0K
15:17 9,931.00 9,936.60 9,931.00 9,935.60 0.0K
15:18 9,936.35 9,941.05 9,935.90 9,941.05 0.0K
15:19 9,941.30 9,944.50 9,940.50 9,941.75 0.0K
15:20 9,943.10 9,944.70 9,941.70 9,942.50 0.0K
15:21 9,942.45 9,942.90 9,940.00 9,940.00 0.0K
15:22 9,939.85 9,942.25 9,937.95 9,938.55 0.0K
15:23 9,938.40 9,943.20 9,937.15 9,942.25 0.0K
15:24 9,943.15 9,943.15 9,940.70 9,942.20 0.0K
15:25 9,942.20 9,951.75 9,942.20 9,951.75 0.0K
15:26 9,951.90 9,951.90 9,946.15 9,946.15 0.0K
15:27 9,945.60 9,946.50 9,939.35 9,941.35 0.0K
15:28 9,941.60 9,941.60 9,929.10 9,933.35 0.0K
15:29 9,931.70 9,949.50 9,927.95 9,946.85 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