Nifty Midsmall It

NIFTYMSITTELCM
🏛️ インド →
9,140.75
最終更新: 2025-09-30
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 9,660.35 9,660.35 9,660.35 9,660.35 0.0K
09:15 9,660.60 9,660.60 9,629.25 9,633.40 0.0K
09:16 9,628.50 9,635.50 9,619.05 9,633.20 0.0K
09:17 9,631.90 9,645.65 9,631.90 9,644.90 0.0K
09:18 9,651.25 9,670.75 9,651.25 9,668.05 0.0K
09:19 9,670.15 9,685.40 9,664.85 9,681.50 0.0K
09:20 9,680.15 9,690.70 9,674.65 9,674.65 0.0K
09:21 9,671.55 9,672.20 9,660.55 9,660.55 0.0K
09:22 9,663.75 9,663.75 9,650.55 9,653.90 0.0K
09:23 9,654.95 9,677.60 9,654.95 9,677.60 0.0K
09:24 9,678.00 9,679.75 9,674.60 9,675.60 0.0K
09:25 9,675.25 9,686.85 9,675.25 9,676.70 0.0K
09:26 9,678.90 9,685.80 9,678.90 9,683.00 0.0K
09:27 9,684.50 9,689.25 9,683.50 9,686.80 0.0K
09:28 9,688.30 9,700.45 9,688.30 9,698.90 0.0K
09:29 9,698.85 9,706.70 9,698.85 9,704.50 0.0K
09:30 9,704.20 9,713.25 9,701.60 9,703.30 0.0K
09:31 9,702.30 9,706.40 9,695.85 9,695.85 0.0K
09:32 9,696.85 9,705.30 9,693.20 9,703.40 0.0K
09:33 9,703.20 9,703.20 9,688.65 9,690.50 0.0K
09:34 9,689.80 9,691.25 9,683.05 9,685.55 0.0K
09:35 9,687.35 9,689.45 9,676.05 9,676.05 0.0K
09:36 9,676.30 9,679.20 9,673.45 9,679.20 0.0K
09:37 9,680.85 9,686.75 9,678.85 9,681.40 0.0K
09:38 9,679.65 9,685.35 9,679.40 9,683.15 0.0K
09:39 9,684.75 9,685.80 9,682.20 9,683.10 0.0K
09:40 9,682.40 9,690.60 9,682.20 9,690.60 0.0K
09:41 9,690.60 9,702.60 9,690.10 9,691.05 0.0K
09:42 9,691.00 9,698.75 9,690.85 9,697.70 0.0K
09:43 9,699.15 9,700.75 9,690.85 9,693.40 0.0K
09:44 9,693.75 9,697.25 9,690.15 9,690.15 0.0K
09:45 9,691.20 9,701.30 9,690.30 9,701.30 0.0K
09:46 9,701.95 9,711.95 9,701.95 9,704.85 0.0K
09:47 9,703.95 9,710.05 9,703.35 9,710.05 0.0K
09:48 9,711.35 9,714.65 9,700.40 9,700.40 0.0K
09:49 9,699.15 9,699.15 9,692.70 9,692.70 0.0K
09:50 9,693.15 9,696.00 9,691.90 9,691.90 0.0K
09:51 9,691.60 9,700.15 9,691.60 9,697.90 0.0K
09:52 9,697.80 9,705.45 9,697.80 9,704.55 0.0K
09:53 9,705.00 9,708.40 9,704.10 9,708.25 0.0K
09:54 9,707.10 9,708.10 9,697.90 9,700.50 0.0K
09:55 9,701.80 9,715.35 9,701.80 9,710.25 0.0K
09:56 9,711.10 9,711.55 9,705.20 9,707.00 0.0K
09:57 9,706.45 9,706.45 9,699.40 9,703.00 0.0K
09:58 9,704.05 9,708.30 9,703.30 9,705.55 0.0K
09:59 9,705.35 9,706.00 9,696.40 9,696.40 0.0K
10:00 9,697.85 9,708.95 9,696.60 9,707.00 0.0K
10:01 9,706.90 9,715.45 9,706.90 9,712.45 0.0K
10:02 9,711.90 9,713.30 9,710.90 9,713.30 0.0K
10:03 9,712.75 9,714.25 9,708.60 9,708.60 0.0K
10:04 9,710.75 9,712.90 9,710.25 9,710.85 0.0K
10:05 9,711.50 9,716.95 9,710.75 9,714.90 0.0K
10:06 9,717.20 9,717.20 9,709.30 9,713.15 0.0K
10:07 9,714.55 9,715.45 9,711.10 9,712.00 0.0K
10:08 9,712.60 9,713.20 9,709.05 9,710.70 0.0K
10:09 9,712.20 9,713.90 9,705.75 9,706.45 0.0K
10:10 9,705.20 9,706.75 9,697.75 9,698.45 0.0K
10:11 9,697.75 9,698.85 9,695.80 9,696.00 0.0K
10:12 9,696.10 9,697.00 9,690.70 9,691.35 0.0K
10:13 9,690.90 9,693.05 9,688.85 9,688.85 0.0K
10:14 9,688.10 9,688.55 9,680.05 9,680.05 0.0K
10:15 9,680.60 9,683.85 9,679.15 9,679.15 0.0K
10:16 9,679.45 9,680.65 9,676.85 9,678.00 0.0K
10:17 9,675.85 9,687.85 9,675.85 9,684.75 0.0K
10:18 9,686.60 9,689.55 9,684.15 9,684.15 0.0K
10:19 9,684.45 9,684.95 9,679.85 9,680.50 0.0K
10:20 9,679.35 9,679.35 9,669.65 9,671.45 0.0K
10:21 9,670.95 9,672.65 9,668.55 9,672.65 0.0K
10:22 9,672.15 9,676.20 9,671.40 9,674.50 0.0K
10:23 9,674.05 9,674.05 9,668.70 9,668.70 0.0K
10:24 9,669.80 9,672.05 9,667.40 9,669.70 0.0K
10:25 9,669.30 9,669.30 9,663.25 9,663.35 0.0K
10:26 9,664.15 9,665.20 9,656.35 9,656.35 0.0K
10:27 9,655.75 9,658.65 9,652.20 9,652.20 0.0K
10:28 9,653.10 9,653.85 9,645.90 9,648.25 0.0K
10:29 9,647.85 9,652.00 9,647.40 9,651.90 0.0K
10:30 9,650.90 9,652.20 9,648.30 9,648.90 0.0K
10:31 9,648.65 9,662.30 9,648.65 9,660.45 0.0K
10:32 9,660.85 9,662.65 9,657.60 9,660.75 0.0K
10:33 9,659.75 9,660.00 9,655.50 9,656.50 0.0K
10:34 9,657.00 9,657.00 9,650.15 9,650.15 0.0K
10:35 9,650.50 9,652.75 9,650.50 9,652.75 0.0K
10:36 9,652.65 9,660.85 9,652.45 9,653.10 0.0K
10:37 9,651.65 9,651.65 9,638.95 9,638.95 0.0K
10:38 9,637.45 9,639.55 9,635.75 9,638.20 0.0K
10:39 9,636.25 9,640.65 9,636.25 9,639.70 0.0K
10:40 9,641.30 9,644.95 9,641.30 9,643.35 0.0K
10:41 9,643.25 9,652.20 9,643.25 9,647.05 0.0K
10:42 9,647.80 9,647.90 9,645.15 9,647.70 0.0K
10:43 9,647.50 9,648.90 9,645.05 9,647.20 0.0K
10:44 9,649.05 9,653.60 9,649.05 9,649.55 0.0K
10:45 9,649.00 9,649.00 9,642.75 9,643.05 0.0K
10:46 9,644.85 9,644.85 9,637.05 9,640.95 0.0K
10:47 9,639.80 9,640.80 9,635.90 9,637.15 0.0K
10:48 9,636.15 9,636.60 9,630.75 9,631.55 0.0K
10:49 9,631.10 9,634.60 9,630.30 9,632.15 0.0K
10:50 9,633.15 9,641.65 9,633.15 9,639.65 0.0K
10:51 9,639.35 9,640.45 9,636.25 9,638.90 0.0K
10:52 9,638.95 9,641.20 9,637.45 9,640.50 0.0K
10:53 9,640.45 9,642.95 9,639.70 9,642.95 0.0K
10:54 9,643.35 9,645.70 9,640.70 9,640.95 0.0K
10:55 9,641.65 9,643.15 9,638.65 9,639.15 0.0K
10:56 9,640.40 9,641.15 9,638.40 9,641.15 0.0K
10:57 9,640.05 9,649.00 9,640.05 9,648.35 0.0K
10:58 9,645.40 9,648.65 9,644.35 9,645.30 0.0K
10:59 9,646.60 9,649.85 9,646.45 9,647.65 0.0K
11:00 9,647.30 9,647.75 9,645.45 9,646.45 0.0K
11:01 9,646.10 9,646.10 9,637.50 9,638.20 0.0K
11:02 9,638.00 9,639.25 9,635.55 9,639.25 0.0K
11:03 9,641.90 9,646.80 9,640.60 9,646.80 0.0K
11:04 9,646.50 9,646.70 9,644.60 9,644.95 0.0K
11:05 9,645.95 9,646.90 9,642.20 9,642.20 0.0K
11:06 9,641.00 9,645.15 9,638.90 9,645.15 0.0K
11:07 9,645.35 9,655.70 9,645.35 9,655.45 0.0K
11:08 9,654.05 9,658.50 9,654.05 9,656.70 0.0K
11:09 9,657.90 9,659.30 9,656.25 9,658.50 0.0K
11:10 9,657.60 9,658.20 9,655.35 9,655.35 0.0K
11:11 9,656.05 9,657.10 9,654.20 9,655.40 0.0K
11:12 9,656.20 9,656.80 9,654.15 9,656.45 0.0K
11:13 9,656.80 9,657.00 9,652.90 9,654.75 0.0K
11:14 9,653.85 9,666.90 9,653.85 9,666.90 0.0K
11:15 9,667.85 9,680.40 9,666.80 9,679.75 0.0K
11:16 9,679.45 9,681.30 9,678.75 9,679.40 0.0K
11:17 9,679.30 9,682.45 9,677.75 9,682.45 0.0K
11:18 9,682.30 9,685.75 9,681.90 9,681.90 0.0K
11:19 9,681.40 9,684.35 9,681.40 9,681.85 0.0K
11:20 9,681.45 9,682.30 9,676.45 9,677.65 0.0K
11:21 9,677.15 9,677.80 9,673.10 9,673.25 0.0K
11:22 9,673.75 9,676.00 9,673.35 9,674.80 0.0K
11:23 9,675.45 9,676.45 9,673.65 9,674.40 0.0K
11:24 9,674.65 9,675.60 9,672.60 9,673.85 0.0K
11:25 9,673.20 9,674.30 9,670.80 9,672.50 0.0K
11:26 9,673.05 9,678.05 9,672.50 9,677.00 0.0K
11:27 9,675.55 9,676.20 9,674.35 9,675.05 0.0K
11:28 9,675.35 9,679.45 9,675.30 9,678.00 0.0K
11:29 9,677.20 9,677.30 9,674.05 9,675.65 0.0K
11:30 9,674.10 9,675.20 9,671.85 9,674.40 0.0K
11:31 9,674.05 9,676.85 9,671.95 9,676.40 0.0K
11:32 9,676.65 9,678.05 9,674.15 9,677.50 0.0K
11:33 9,677.75 9,685.20 9,675.85 9,684.15 0.0K
11:34 9,684.25 9,689.70 9,684.25 9,688.60 0.0K
11:35 9,688.45 9,690.20 9,685.30 9,686.35 0.0K
11:36 9,685.35 9,686.70 9,680.10 9,686.70 0.0K
11:37 9,686.95 9,687.20 9,682.40 9,682.40 0.0K
11:38 9,681.80 9,683.65 9,681.50 9,682.35 0.0K
11:39 9,683.00 9,683.15 9,680.60 9,682.40 0.0K
11:40 9,681.00 9,682.95 9,676.90 9,676.90 0.0K
11:41 9,677.55 9,677.55 9,669.20 9,671.25 0.0K
11:42 9,671.85 9,671.85 9,669.15 9,671.05 0.0K
11:43 9,671.55 9,672.85 9,670.65 9,671.35 0.0K
11:44 9,672.35 9,675.40 9,672.35 9,672.85 0.0K
11:45 9,673.65 9,676.70 9,673.65 9,674.75 0.0K
11:46 9,675.75 9,676.35 9,674.30 9,676.35 0.0K
11:47 9,677.40 9,677.40 9,674.60 9,675.90 0.0K
11:48 9,676.15 9,676.45 9,670.75 9,671.75 0.0K
11:49 9,671.80 9,673.40 9,670.90 9,672.30 0.0K
11:50 9,672.40 9,673.25 9,671.20 9,671.65 0.0K
11:51 9,672.00 9,673.60 9,671.20 9,673.60 0.0K
11:52 9,674.35 9,677.80 9,674.35 9,677.80 0.0K
11:53 9,676.90 9,680.20 9,675.70 9,679.60 0.0K
11:54 9,680.00 9,680.30 9,674.45 9,674.80 0.0K
11:55 9,674.70 9,675.45 9,672.45 9,674.70 0.0K
11:56 9,674.95 9,674.95 9,670.25 9,671.25 0.0K
11:57 9,671.60 9,672.70 9,668.60 9,668.60 0.0K
11:58 9,668.90 9,670.55 9,666.25 9,666.25 0.0K
11:59 9,666.00 9,667.75 9,666.00 9,667.45 0.0K
12:00 9,667.75 9,670.00 9,667.25 9,667.55 0.0K
12:01 9,667.90 9,671.50 9,667.30 9,671.50 0.0K
12:02 9,671.55 9,672.90 9,670.85 9,672.90 0.0K
12:03 9,674.05 9,675.40 9,672.00 9,672.00 0.0K
12:04 9,672.80 9,675.30 9,672.00 9,673.10 0.0K
12:05 9,673.30 9,674.95 9,672.70 9,674.95 0.0K
12:06 9,675.20 9,679.25 9,675.20 9,677.40 0.0K
12:07 9,677.30 9,679.75 9,676.95 9,678.85 0.0K
12:08 9,679.15 9,683.60 9,679.15 9,682.75 0.0K
12:09 9,683.30 9,683.85 9,682.25 9,683.00 0.0K
12:10 9,682.80 9,689.10 9,682.80 9,688.75 0.0K
12:11 9,688.30 9,688.90 9,684.60 9,685.30 0.0K
12:12 9,685.50 9,691.40 9,684.50 9,689.45 0.0K
12:13 9,690.00 9,690.45 9,686.60 9,689.10 0.0K
12:14 9,690.30 9,693.90 9,689.95 9,691.90 0.0K
12:15 9,691.80 9,695.45 9,691.80 9,693.95 0.0K
12:16 9,693.85 9,695.45 9,692.40 9,692.40 0.0K
12:17 9,693.05 9,694.00 9,691.85 9,694.00 0.0K
12:18 9,695.35 9,695.90 9,692.90 9,693.35 0.0K
12:19 9,693.20 9,695.85 9,692.40 9,695.45 0.0K
12:20 9,695.05 9,695.05 9,692.50 9,692.75 0.0K
12:21 9,693.05 9,695.25 9,693.00 9,694.55 0.0K
12:22 9,694.40 9,696.30 9,694.40 9,695.00 0.0K
12:23 9,694.55 9,695.15 9,693.25 9,693.25 0.0K
12:24 9,692.80 9,693.20 9,686.60 9,688.60 0.0K
12:25 9,687.50 9,688.35 9,684.85 9,685.15 0.0K
12:26 9,686.45 9,686.55 9,683.90 9,684.30 0.0K
12:27 9,684.05 9,688.05 9,684.05 9,688.05 0.0K
12:28 9,688.60 9,694.30 9,688.60 9,694.30 0.0K
12:29 9,694.30 9,695.05 9,692.80 9,694.50 0.0K
12:30 9,693.95 9,700.75 9,693.95 9,700.65 0.0K
12:31 9,700.75 9,700.95 9,697.60 9,697.60 0.0K
12:32 9,695.60 9,697.25 9,695.50 9,696.95 0.0K
12:33 9,697.15 9,697.20 9,694.15 9,696.25 0.0K
12:34 9,696.15 9,698.00 9,695.75 9,697.65 0.0K
12:35 9,696.85 9,697.60 9,695.35 9,696.15 0.0K
12:36 9,696.10 9,697.00 9,693.75 9,693.75 0.0K
12:37 9,693.85 9,694.35 9,692.50 9,693.65 0.0K
12:38 9,693.45 9,695.30 9,691.80 9,695.30 0.0K
12:39 9,694.25 9,696.20 9,691.85 9,691.85 0.0K
12:40 9,691.40 9,694.80 9,691.40 9,694.60 0.0K
12:41 9,694.50 9,698.95 9,694.25 9,695.70 0.0K
12:42 9,697.20 9,697.70 9,693.90 9,696.75 0.0K
12:43 9,696.65 9,697.55 9,691.20 9,691.20 0.0K
12:44 9,690.35 9,692.20 9,690.35 9,691.40 0.0K
12:45 9,692.00 9,694.35 9,692.00 9,692.95 0.0K
12:46 9,693.20 9,694.00 9,692.00 9,693.55 0.0K
12:47 9,693.45 9,695.40 9,692.50 9,694.00 0.0K
12:48 9,694.60 9,696.55 9,693.55 9,695.75 0.0K
12:49 9,696.45 9,696.55 9,694.05 9,694.85 0.0K
12:50 9,695.50 9,696.65 9,694.20 9,695.35 0.0K
12:51 9,695.60 9,699.50 9,695.20 9,699.35 0.0K
12:52 9,699.65 9,701.45 9,699.10 9,701.45 0.0K
12:53 9,700.85 9,703.35 9,700.85 9,701.55 0.0K
12:54 9,702.15 9,703.75 9,700.75 9,701.80 0.0K
12:55 9,701.25 9,704.25 9,701.25 9,703.20 0.0K
12:56 9,702.60 9,703.40 9,701.15 9,702.25 0.0K
12:57 9,702.05 9,703.05 9,700.70 9,703.05 0.0K
12:58 9,702.70 9,703.45 9,699.90 9,699.90 0.0K
12:59 9,700.05 9,700.45 9,698.75 9,700.45 0.0K
13:00 9,700.35 9,703.10 9,699.75 9,702.75 0.0K
13:01 9,702.90 9,703.05 9,700.05 9,701.35 0.0K
13:02 9,700.70 9,700.70 9,698.60 9,699.35 0.0K
13:03 9,699.15 9,699.25 9,694.70 9,696.05 0.0K
13:04 9,696.30 9,699.35 9,696.05 9,698.90 0.0K
13:05 9,699.90 9,701.55 9,699.90 9,701.55 0.0K
13:06 9,700.80 9,701.95 9,699.50 9,700.75 0.0K
13:07 9,700.55 9,704.30 9,700.20 9,703.65 0.0K
13:08 9,703.10 9,706.25 9,703.00 9,705.00 0.0K
13:09 9,705.20 9,707.30 9,704.50 9,705.20 0.0K
13:10 9,705.55 9,706.65 9,704.35 9,705.35 0.0K
13:11 9,705.30 9,705.45 9,702.25 9,703.75 0.0K
13:12 9,704.50 9,704.50 9,701.70 9,703.60 0.0K
13:13 9,703.40 9,705.95 9,703.35 9,705.55 0.0K
13:14 9,706.10 9,709.15 9,705.55 9,706.45 0.0K
13:15 9,706.45 9,707.50 9,704.75 9,704.75 0.0K
13:16 9,703.60 9,705.10 9,703.25 9,705.10 0.0K
13:17 9,705.80 9,708.40 9,704.80 9,707.60 0.0K
13:18 9,708.45 9,708.45 9,706.05 9,706.05 0.0K
13:19 9,705.90 9,707.60 9,705.05 9,706.45 0.0K
13:20 9,706.20 9,707.75 9,704.65 9,705.15 0.0K
13:21 9,704.25 9,708.50 9,704.25 9,707.20 0.0K
13:22 9,707.85 9,709.70 9,707.30 9,708.40 0.0K
13:23 9,708.25 9,708.25 9,705.10 9,706.65 0.0K
13:24 9,707.25 9,707.30 9,701.90 9,702.25 0.0K
13:25 9,703.05 9,706.15 9,702.75 9,706.15 0.0K
13:26 9,705.35 9,706.65 9,703.20 9,703.85 0.0K
13:27 9,703.75 9,706.20 9,702.45 9,706.20 0.0K
13:28 9,705.90 9,706.80 9,704.95 9,706.30 0.0K
13:29 9,706.10 9,709.25 9,706.10 9,707.80 0.0K
13:30 9,708.05 9,708.05 9,705.30 9,705.35 0.0K
13:31 9,705.85 9,706.75 9,705.20 9,705.90 0.0K
13:32 9,705.25 9,708.30 9,705.25 9,708.30 0.0K
13:33 9,709.35 9,713.35 9,709.35 9,712.85 0.0K
13:34 9,714.10 9,717.25 9,714.10 9,716.85 0.0K
13:35 9,718.85 9,720.40 9,717.80 9,719.00 0.0K
13:36 9,718.75 9,719.05 9,714.90 9,716.05 0.0K
13:37 9,715.75 9,717.95 9,715.50 9,716.75 0.0K
13:38 9,716.95 9,718.90 9,716.20 9,718.60 0.0K
13:39 9,719.10 9,719.30 9,716.95 9,718.10 0.0K
13:40 9,718.20 9,719.05 9,716.75 9,716.75 0.0K
13:41 9,717.20 9,718.80 9,714.55 9,714.55 0.0K
13:42 9,715.35 9,715.95 9,713.95 9,714.90 0.0K
13:43 9,715.10 9,716.25 9,713.15 9,714.45 0.0K
13:44 9,714.95 9,718.70 9,714.95 9,718.10 0.0K
13:45 9,719.50 9,721.25 9,717.95 9,719.60 0.0K
13:46 9,718.55 9,721.70 9,718.55 9,720.45 0.0K
13:47 9,719.60 9,723.05 9,719.60 9,722.60 0.0K
13:48 9,724.70 9,725.80 9,723.35 9,724.90 0.0K
13:49 9,727.15 9,731.40 9,727.00 9,731.05 0.0K
13:50 9,731.25 9,734.20 9,730.45 9,732.20 0.0K
13:51 9,732.15 9,732.15 9,727.80 9,728.85 0.0K
13:52 9,727.75 9,730.00 9,727.75 9,728.45 0.0K
13:53 9,728.35 9,728.95 9,727.20 9,727.55 0.0K
13:54 9,728.55 9,729.80 9,728.00 9,729.15 0.0K
13:55 9,728.60 9,729.80 9,728.15 9,729.80 0.0K
13:56 9,729.55 9,730.80 9,727.75 9,730.25 0.0K
13:57 9,730.05 9,730.75 9,727.70 9,730.00 0.0K
13:58 9,730.75 9,731.60 9,729.80 9,730.80 0.0K
13:59 9,730.70 9,732.30 9,728.35 9,730.45 0.0K
14:00 9,729.20 9,733.90 9,729.20 9,733.90 0.0K
14:01 9,734.75 9,739.10 9,734.30 9,738.90 0.0K
14:02 9,738.85 9,748.00 9,738.60 9,744.30 0.0K
14:03 9,745.00 9,746.70 9,736.65 9,742.40 0.0K
14:04 9,742.55 9,742.55 9,739.65 9,741.40 0.0K
14:05 9,741.60 9,747.35 9,741.60 9,745.70 0.0K
14:06 9,747.85 9,748.05 9,745.50 9,746.25 0.0K
14:07 9,747.10 9,748.25 9,745.35 9,745.40 0.0K
14:08 9,746.05 9,746.35 9,744.10 9,744.40 0.0K
14:09 9,745.40 9,746.65 9,742.10 9,743.55 0.0K
14:10 9,742.50 9,744.50 9,741.30 9,742.95 0.0K
14:11 9,743.65 9,745.10 9,742.15 9,743.35 0.0K
14:12 9,743.00 9,744.60 9,743.00 9,743.45 0.0K
14:13 9,744.60 9,744.60 9,742.50 9,742.50 0.0K
14:14 9,743.45 9,745.65 9,743.05 9,743.95 0.0K
14:15 9,744.90 9,749.10 9,744.90 9,749.10 0.0K
14:16 9,748.65 9,751.60 9,748.65 9,750.50 0.0K
14:17 9,751.35 9,754.20 9,750.80 9,752.90 0.0K
14:18 9,753.40 9,754.15 9,752.20 9,753.10 0.0K
14:19 9,752.95 9,758.05 9,752.70 9,755.95 0.0K
14:20 9,756.15 9,759.85 9,756.15 9,758.55 0.0K
14:21 9,758.55 9,761.25 9,757.35 9,761.15 0.0K
14:22 9,762.30 9,764.80 9,761.85 9,764.70 0.0K
14:23 9,765.60 9,766.05 9,764.05 9,765.20 0.0K
14:24 9,765.65 9,767.00 9,764.45 9,766.60 0.0K
14:25 9,768.10 9,776.10 9,767.90 9,775.85 0.0K
14:26 9,776.50 9,777.25 9,769.45 9,769.45 0.0K
14:27 9,769.65 9,769.65 9,766.50 9,768.00 0.0K
14:28 9,766.90 9,770.95 9,766.90 9,769.05 0.0K
14:29 9,769.60 9,771.60 9,767.65 9,771.45 0.0K
14:30 9,773.10 9,780.70 9,773.10 9,778.85 0.0K
14:31 9,779.85 9,789.00 9,779.00 9,789.00 0.0K
14:32 9,788.00 9,790.40 9,787.40 9,789.30 0.0K
14:33 9,790.45 9,802.05 9,790.45 9,801.50 0.0K
14:34 9,801.75 9,802.85 9,793.75 9,794.45 0.0K
14:35 9,793.80 9,800.05 9,793.80 9,800.05 0.0K
14:36 9,800.25 9,800.25 9,786.65 9,787.30 0.0K
14:37 9,785.60 9,795.00 9,785.60 9,795.00 0.0K
14:38 9,794.15 9,798.40 9,793.35 9,798.20 0.0K
14:39 9,797.85 9,799.45 9,796.05 9,797.55 0.0K
14:40 9,797.05 9,797.90 9,792.80 9,795.00 0.0K
14:41 9,793.75 9,795.45 9,792.95 9,794.00 0.0K
14:42 9,793.80 9,800.45 9,793.80 9,799.25 0.0K
14:43 9,798.10 9,799.30 9,795.40 9,795.85 0.0K
14:44 9,796.90 9,803.10 9,795.50 9,803.10 0.0K
14:45 9,802.95 9,806.35 9,802.15 9,802.15 0.0K
14:46 9,803.10 9,803.95 9,799.45 9,802.15 0.0K
14:47 9,802.40 9,806.35 9,802.40 9,803.45 0.0K
14:48 9,804.15 9,804.15 9,800.75 9,801.45 0.0K
14:49 9,801.60 9,803.45 9,795.10 9,795.25 0.0K
14:50 9,792.80 9,802.75 9,792.80 9,802.20 0.0K
14:51 9,801.40 9,804.70 9,800.65 9,800.65 0.0K
14:52 9,801.45 9,802.25 9,799.45 9,802.25 0.0K
14:53 9,802.45 9,803.80 9,801.60 9,803.80 0.0K
14:54 9,803.60 9,808.95 9,803.40 9,808.50 0.0K
14:55 9,808.60 9,813.05 9,808.60 9,812.15 0.0K
14:56 9,811.75 9,813.05 9,809.95 9,811.25 0.0K
14:57 9,811.15 9,811.15 9,803.30 9,803.30 0.0K
14:58 9,803.30 9,804.10 9,800.50 9,802.70 0.0K
14:59 9,802.05 9,803.65 9,801.40 9,802.75 0.0K
15:00 9,804.65 9,804.65 9,784.00 9,796.05 0.0K
15:01 9,795.95 9,801.70 9,795.95 9,797.95 0.0K
15:02 9,798.75 9,799.80 9,796.05 9,798.70 0.0K
15:03 9,797.75 9,805.95 9,797.35 9,805.50 0.0K
15:04 9,806.70 9,808.65 9,804.45 9,805.45 0.0K
15:05 9,805.15 9,805.35 9,802.05 9,803.60 0.0K
15:06 9,804.70 9,804.70 9,801.05 9,801.30 0.0K
15:07 9,801.95 9,805.35 9,801.90 9,804.75 0.0K
15:08 9,805.55 9,805.55 9,800.40 9,800.45 0.0K
15:09 9,799.20 9,799.20 9,796.05 9,796.15 0.0K
15:10 9,795.10 9,797.05 9,795.10 9,796.75 0.0K
15:11 9,796.75 9,799.10 9,796.60 9,796.85 0.0K
15:12 9,798.40 9,799.70 9,797.00 9,798.20 0.0K
15:13 9,799.05 9,799.90 9,796.45 9,797.75 0.0K
15:14 9,798.80 9,801.40 9,797.85 9,800.60 0.0K
15:15 9,800.75 9,803.30 9,799.05 9,799.05 0.0K
15:16 9,800.10 9,801.20 9,799.35 9,800.60 0.0K
15:17 9,800.45 9,801.75 9,799.35 9,801.55 0.0K
15:18 9,801.95 9,803.40 9,800.80 9,801.05 0.0K
15:19 9,802.10 9,802.20 9,799.40 9,800.55 0.0K
15:20 9,801.00 9,804.65 9,799.90 9,801.65 0.0K
15:21 9,801.00 9,801.00 9,794.30 9,794.60 0.0K
15:22 9,795.50 9,796.65 9,794.50 9,794.50 0.0K
15:23 9,794.85 9,795.45 9,791.00 9,792.95 0.0K
15:24 9,793.60 9,794.35 9,791.60 9,792.15 0.0K
15:25 9,792.25 9,792.85 9,789.25 9,790.40 0.0K
15:26 9,790.60 9,792.10 9,789.25 9,790.00 0.0K
15:27 9,789.35 9,793.25 9,789.10 9,791.00 0.0K
15:28 9,793.25 9,793.30 9,787.60 9,791.10 0.0K
15:29 9,790.80 9,797.55 9,786.90 9,797.55 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