Nifty Midsmall It

NIFTYMSITTELCM
🏛️ インド →
9,186.65
最終更新: 2025-09-29
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 9,600.65 9,600.65 9,600.65 9,600.65 0.0K
09:15 9,608.75 9,608.75 9,570.70 9,579.90 0.0K
09:16 9,577.60 9,586.55 9,577.30 9,578.35 0.0K
09:17 9,579.20 9,582.10 9,572.55 9,578.60 0.0K
09:18 9,570.20 9,572.10 9,567.95 9,570.85 0.0K
09:19 9,569.10 9,569.10 9,559.70 9,559.80 0.0K
09:20 9,559.80 9,559.80 9,547.30 9,553.45 0.0K
09:21 9,552.95 9,555.00 9,549.25 9,552.50 0.0K
09:22 9,551.35 9,553.00 9,545.50 9,547.50 0.0K
09:23 9,547.05 9,547.05 9,540.00 9,544.50 0.0K
09:24 9,543.90 9,544.70 9,534.00 9,534.65 0.0K
09:25 9,534.55 9,534.85 9,519.95 9,521.60 0.0K
09:26 9,521.55 9,525.15 9,516.65 9,525.15 0.0K
09:27 9,525.65 9,529.00 9,519.20 9,520.50 0.0K
09:28 9,520.20 9,524.70 9,517.80 9,521.55 0.0K
09:29 9,521.75 9,534.80 9,521.45 9,534.45 0.0K
09:30 9,534.40 9,534.70 9,523.35 9,526.15 0.0K
09:31 9,526.75 9,530.70 9,522.90 9,530.70 0.0K
09:32 9,530.50 9,542.40 9,529.95 9,542.40 0.0K
09:33 9,542.40 9,545.35 9,540.90 9,540.90 0.0K
09:34 9,540.35 9,540.85 9,537.40 9,540.85 0.0K
09:35 9,539.20 9,542.40 9,538.00 9,542.00 0.0K
09:36 9,542.10 9,543.85 9,539.10 9,539.10 0.0K
09:37 9,538.75 9,540.15 9,537.50 9,537.70 0.0K
09:38 9,537.05 9,539.20 9,534.90 9,537.60 0.0K
09:39 9,538.00 9,538.55 9,536.25 9,538.55 0.0K
09:40 9,535.80 9,537.70 9,532.05 9,532.05 0.0K
09:41 9,531.55 9,532.85 9,527.05 9,532.85 0.0K
09:42 9,533.20 9,540.30 9,530.80 9,530.80 0.0K
09:43 9,531.60 9,531.60 9,527.40 9,527.60 0.0K
09:44 9,528.45 9,531.10 9,528.05 9,530.35 0.0K
09:45 9,531.50 9,531.50 9,527.20 9,529.50 0.0K
09:46 9,532.70 9,536.30 9,531.95 9,533.75 0.0K
09:47 9,533.70 9,535.85 9,532.80 9,534.15 0.0K
09:48 9,533.40 9,537.35 9,532.50 9,537.35 0.0K
09:49 9,537.70 9,540.45 9,537.70 9,538.25 0.0K
09:50 9,538.10 9,538.35 9,534.95 9,536.85 0.0K
09:51 9,538.00 9,538.05 9,532.90 9,533.25 0.0K
09:52 9,532.10 9,534.85 9,530.75 9,534.85 0.0K
09:53 9,536.25 9,538.75 9,533.55 9,538.25 0.0K
09:54 9,539.65 9,547.75 9,538.40 9,545.70 0.0K
09:55 9,546.90 9,547.35 9,544.20 9,546.05 0.0K
09:56 9,546.05 9,547.85 9,543.95 9,543.95 0.0K
09:57 9,543.70 9,547.35 9,543.70 9,544.20 0.0K
09:58 9,544.75 9,551.55 9,544.75 9,550.85 0.0K
09:59 9,550.80 9,554.40 9,549.70 9,554.40 0.0K
10:00 9,554.35 9,554.80 9,552.30 9,554.15 0.0K
10:01 9,552.25 9,557.45 9,552.25 9,556.75 0.0K
10:02 9,557.45 9,559.65 9,555.15 9,555.90 0.0K
10:03 9,555.15 9,557.15 9,554.50 9,556.40 0.0K
10:04 9,557.40 9,559.30 9,556.85 9,558.30 0.0K
10:05 9,558.50 9,561.15 9,558.50 9,561.15 0.0K
10:06 9,561.00 9,561.00 9,558.75 9,559.50 0.0K
10:07 9,559.50 9,563.15 9,559.50 9,560.75 0.0K
10:08 9,560.75 9,562.70 9,559.70 9,560.75 0.0K
10:09 9,561.30 9,562.15 9,559.25 9,559.25 0.0K
10:10 9,558.75 9,560.85 9,557.75 9,558.20 0.0K
10:11 9,560.55 9,561.95 9,560.40 9,561.60 0.0K
10:12 9,561.70 9,563.00 9,561.25 9,562.00 0.0K
10:13 9,562.35 9,562.35 9,557.30 9,558.30 0.0K
10:14 9,560.20 9,560.20 9,555.75 9,556.30 0.0K
10:15 9,556.10 9,557.05 9,553.55 9,556.55 0.0K
10:16 9,557.25 9,557.55 9,555.25 9,557.25 0.0K
10:17 9,557.30 9,557.70 9,555.35 9,557.70 0.0K
10:18 9,556.90 9,562.70 9,553.25 9,562.70 0.0K
10:19 9,562.35 9,564.65 9,560.55 9,563.80 0.0K
10:20 9,563.00 9,568.35 9,562.80 9,568.25 0.0K
10:21 9,570.00 9,571.20 9,567.10 9,568.30 0.0K
10:22 9,567.85 9,570.35 9,567.50 9,569.05 0.0K
10:23 9,569.85 9,571.10 9,568.85 9,570.05 0.0K
10:24 9,572.65 9,576.10 9,572.05 9,574.95 0.0K
10:25 9,574.75 9,576.90 9,573.40 9,576.00 0.0K
10:26 9,576.75 9,587.70 9,576.35 9,587.70 0.0K
10:27 9,589.25 9,593.05 9,587.45 9,591.95 0.0K
10:28 9,592.35 9,593.55 9,590.05 9,593.55 0.0K
10:29 9,592.90 9,594.75 9,591.60 9,594.75 0.0K
10:30 9,595.10 9,595.10 9,591.40 9,594.90 0.0K
10:31 9,595.10 9,597.25 9,593.00 9,596.80 0.0K
10:32 9,595.15 9,598.00 9,595.15 9,596.55 0.0K
10:33 9,597.55 9,600.45 9,596.45 9,597.25 0.0K
10:34 9,599.20 9,600.50 9,597.60 9,597.60 0.0K
10:35 9,598.20 9,600.40 9,597.65 9,600.40 0.0K
10:36 9,599.40 9,599.40 9,592.40 9,595.50 0.0K
10:37 9,596.60 9,598.05 9,593.10 9,598.05 0.0K
10:38 9,598.00 9,600.25 9,597.70 9,599.35 0.0K
10:39 9,599.55 9,604.10 9,597.90 9,604.10 0.0K
10:40 9,604.55 9,607.35 9,603.15 9,604.05 0.0K
10:41 9,604.45 9,605.35 9,601.70 9,605.35 0.0K
10:42 9,605.45 9,606.10 9,602.80 9,602.80 0.0K
10:43 9,603.55 9,603.55 9,598.35 9,598.65 0.0K
10:44 9,598.70 9,600.20 9,597.05 9,599.40 0.0K
10:45 9,599.35 9,600.50 9,595.20 9,595.55 0.0K
10:46 9,596.35 9,597.80 9,595.10 9,596.25 0.0K
10:47 9,596.05 9,598.85 9,594.80 9,596.65 0.0K
10:48 9,597.40 9,597.40 9,594.30 9,594.30 0.0K
10:49 9,592.20 9,592.65 9,588.35 9,588.35 0.0K
10:50 9,589.60 9,589.60 9,585.40 9,587.15 0.0K
10:51 9,585.10 9,585.60 9,583.35 9,585.60 0.0K
10:52 9,585.60 9,589.55 9,583.90 9,588.95 0.0K
10:53 9,587.40 9,590.75 9,585.80 9,588.10 0.0K
10:54 9,587.25 9,587.90 9,585.25 9,586.55 0.0K
10:55 9,587.75 9,595.15 9,585.60 9,594.10 0.0K
10:56 9,593.40 9,595.55 9,593.00 9,593.10 0.0K
10:57 9,593.15 9,597.40 9,591.70 9,597.05 0.0K
10:58 9,597.40 9,599.20 9,596.40 9,598.65 0.0K
10:59 9,597.60 9,599.00 9,597.05 9,598.45 0.0K
11:00 9,598.40 9,602.05 9,598.40 9,601.55 0.0K
11:01 9,599.50 9,600.30 9,595.30 9,596.80 0.0K
11:02 9,597.15 9,600.50 9,596.60 9,599.75 0.0K
11:03 9,600.85 9,603.35 9,600.55 9,602.30 0.0K
11:04 9,602.25 9,603.60 9,599.05 9,600.65 0.0K
11:05 9,600.90 9,606.00 9,600.65 9,606.00 0.0K
11:06 9,606.50 9,606.75 9,602.45 9,602.45 0.0K
11:07 9,603.90 9,604.80 9,601.95 9,603.20 0.0K
11:08 9,603.45 9,607.25 9,602.35 9,605.20 0.0K
11:09 9,606.75 9,607.45 9,604.05 9,605.55 0.0K
11:10 9,605.45 9,606.35 9,603.95 9,605.00 0.0K
11:11 9,604.85 9,604.85 9,601.50 9,603.20 0.0K
11:12 9,602.60 9,603.70 9,599.90 9,602.55 0.0K
11:13 9,602.50 9,602.75 9,600.40 9,601.65 0.0K
11:14 9,602.40 9,603.40 9,600.70 9,601.35 0.0K
11:15 9,601.45 9,603.05 9,600.20 9,601.75 0.0K
11:16 9,602.50 9,602.60 9,595.20 9,597.30 0.0K
11:17 9,597.75 9,598.30 9,595.30 9,595.50 0.0K
11:18 9,595.85 9,599.25 9,595.85 9,599.25 0.0K
11:19 9,598.70 9,599.65 9,597.65 9,598.50 0.0K
11:20 9,598.15 9,600.40 9,597.85 9,600.30 0.0K
11:21 9,600.40 9,601.95 9,598.95 9,601.15 0.0K
11:22 9,601.55 9,603.30 9,601.45 9,602.85 0.0K
11:23 9,601.60 9,603.25 9,600.20 9,602.00 0.0K
11:24 9,602.05 9,602.10 9,599.50 9,600.10 0.0K
11:25 9,599.90 9,601.40 9,599.15 9,601.15 0.0K
11:26 9,600.30 9,601.45 9,598.30 9,599.30 0.0K
11:27 9,601.10 9,602.80 9,599.75 9,599.75 0.0K
11:28 9,599.50 9,599.85 9,596.65 9,597.60 0.0K
11:29 9,597.10 9,598.70 9,595.35 9,596.15 0.0K
11:30 9,596.30 9,596.30 9,592.85 9,594.10 0.0K
11:31 9,593.75 9,594.40 9,591.30 9,591.30 0.0K
11:32 9,591.90 9,592.25 9,586.30 9,587.65 0.0K
11:33 9,587.85 9,590.95 9,586.40 9,590.40 0.0K
11:34 9,591.00 9,591.40 9,590.25 9,591.10 0.0K
11:35 9,591.10 9,592.00 9,588.20 9,590.10 0.0K
11:36 9,589.90 9,592.15 9,588.50 9,592.15 0.0K
11:37 9,592.20 9,596.25 9,591.60 9,596.25 0.0K
11:38 9,595.45 9,599.75 9,594.60 9,598.35 0.0K
11:39 9,598.35 9,598.35 9,596.60 9,598.15 0.0K
11:40 9,598.30 9,602.05 9,598.30 9,602.05 0.0K
11:41 9,601.65 9,603.20 9,601.40 9,602.10 0.0K
11:42 9,602.40 9,602.40 9,600.30 9,602.40 0.0K
11:43 9,602.05 9,604.30 9,601.35 9,604.25 0.0K
11:44 9,603.35 9,604.95 9,602.55 9,603.70 0.0K
11:45 9,603.05 9,603.65 9,601.30 9,601.30 0.0K
11:46 9,601.85 9,601.85 9,595.05 9,595.05 0.0K
11:47 9,595.40 9,596.00 9,590.15 9,591.85 0.0K
11:48 9,590.20 9,592.95 9,589.85 9,591.20 0.0K
11:49 9,592.00 9,593.70 9,591.70 9,591.70 0.0K
11:50 9,591.80 9,591.80 9,589.15 9,591.30 0.0K
11:51 9,591.25 9,593.05 9,589.25 9,589.55 0.0K
11:52 9,589.20 9,592.55 9,588.25 9,592.55 0.0K
11:53 9,591.20 9,592.25 9,589.85 9,590.65 0.0K
11:54 9,589.85 9,592.40 9,589.85 9,591.85 0.0K
11:55 9,591.75 9,592.35 9,587.15 9,588.60 0.0K
11:56 9,587.90 9,588.20 9,581.80 9,583.10 0.0K
11:57 9,583.60 9,592.35 9,582.95 9,589.60 0.0K
11:58 9,591.30 9,596.05 9,590.95 9,595.75 0.0K
11:59 9,596.30 9,596.30 9,591.10 9,594.85 0.0K
12:00 9,593.50 9,593.75 9,588.80 9,589.90 0.0K
12:01 9,589.60 9,592.45 9,588.45 9,592.45 0.0K
12:02 9,593.15 9,594.90 9,592.40 9,594.90 0.0K
12:03 9,594.80 9,598.55 9,594.25 9,597.90 0.0K
12:04 9,598.35 9,600.05 9,598.15 9,599.90 0.0K
12:05 9,599.30 9,601.60 9,599.30 9,600.45 0.0K
12:06 9,600.55 9,606.40 9,599.45 9,604.85 0.0K
12:07 9,604.80 9,608.00 9,604.35 9,607.25 0.0K
12:08 9,606.70 9,607.90 9,604.90 9,607.90 0.0K
12:09 9,606.35 9,608.05 9,601.30 9,601.40 0.0K
12:10 9,601.80 9,603.10 9,600.15 9,603.10 0.0K
12:11 9,602.75 9,604.00 9,600.90 9,602.50 0.0K
12:12 9,603.50 9,605.60 9,602.40 9,604.60 0.0K
12:13 9,604.60 9,605.95 9,602.55 9,604.10 0.0K
12:14 9,604.30 9,604.95 9,602.05 9,603.15 0.0K
12:15 9,603.05 9,603.60 9,600.85 9,603.05 0.0K
12:16 9,602.75 9,604.20 9,602.00 9,604.05 0.0K
12:17 9,603.70 9,604.05 9,599.30 9,599.65 0.0K
12:18 9,599.75 9,599.85 9,591.95 9,591.95 0.0K
12:19 9,592.10 9,597.55 9,591.60 9,596.60 0.0K
12:20 9,595.40 9,597.50 9,591.40 9,597.50 0.0K
12:21 9,595.85 9,597.55 9,594.65 9,597.35 0.0K
12:22 9,596.95 9,596.95 9,591.85 9,592.60 0.0K
12:23 9,590.50 9,591.70 9,588.65 9,589.55 0.0K
12:24 9,588.95 9,588.95 9,584.45 9,584.45 0.0K
12:25 9,584.15 9,585.05 9,581.05 9,581.40 0.0K
12:26 9,580.75 9,581.60 9,577.90 9,578.35 0.0K
12:27 9,578.30 9,579.35 9,574.20 9,574.85 0.0K
12:28 9,573.45 9,574.00 9,567.40 9,569.20 0.0K
12:29 9,569.15 9,576.40 9,567.40 9,573.35 0.0K
12:30 9,573.25 9,575.20 9,571.45 9,574.45 0.0K
12:31 9,574.30 9,574.30 9,569.30 9,569.30 0.0K
12:32 9,569.70 9,573.30 9,569.70 9,573.30 0.0K
12:33 9,572.20 9,578.35 9,572.20 9,577.40 0.0K
12:34 9,576.50 9,576.70 9,574.30 9,574.65 0.0K
12:35 9,573.70 9,577.55 9,573.70 9,577.40 0.0K
12:36 9,575.90 9,580.30 9,575.90 9,580.25 0.0K
12:37 9,580.50 9,582.20 9,579.95 9,582.00 0.0K
12:38 9,580.45 9,582.20 9,580.10 9,581.80 0.0K
12:39 9,581.80 9,582.80 9,580.25 9,581.60 0.0K
12:40 9,580.60 9,581.75 9,578.80 9,580.45 0.0K
12:41 9,581.80 9,584.50 9,581.70 9,583.15 0.0K
12:42 9,583.25 9,588.05 9,582.80 9,588.05 0.0K
12:43 9,588.30 9,590.70 9,587.60 9,590.35 0.0K
12:44 9,588.40 9,590.75 9,587.10 9,590.75 0.0K
12:45 9,590.70 9,592.35 9,589.40 9,591.75 0.0K
12:46 9,591.35 9,593.10 9,590.80 9,592.60 0.0K
12:47 9,592.40 9,593.20 9,589.55 9,591.75 0.0K
12:48 9,589.95 9,591.40 9,589.20 9,591.40 0.0K
12:49 9,591.25 9,592.15 9,590.85 9,591.10 0.0K
12:50 9,590.75 9,591.75 9,588.70 9,589.15 0.0K
12:51 9,589.10 9,589.75 9,587.95 9,588.40 0.0K
12:52 9,588.55 9,589.15 9,585.05 9,585.55 0.0K
12:53 9,584.85 9,585.70 9,581.80 9,585.00 0.0K
12:54 9,585.60 9,586.85 9,584.75 9,586.85 0.0K
12:55 9,586.95 9,587.25 9,585.70 9,587.25 0.0K
12:56 9,586.85 9,589.15 9,586.25 9,588.35 0.0K
12:57 9,589.35 9,589.35 9,578.55 9,578.55 0.0K
12:58 9,577.70 9,583.85 9,577.70 9,583.65 0.0K
12:59 9,583.70 9,584.10 9,581.80 9,584.10 0.0K
13:00 9,583.70 9,584.50 9,581.85 9,583.45 0.0K
13:01 9,582.70 9,583.05 9,581.70 9,583.00 0.0K
13:02 9,582.60 9,584.25 9,582.55 9,583.60 0.0K
13:03 9,583.15 9,583.15 9,580.35 9,581.65 0.0K
13:04 9,581.80 9,581.80 9,579.45 9,580.60 0.0K
13:05 9,581.00 9,581.00 9,579.30 9,580.60 0.0K
13:06 9,578.30 9,579.30 9,573.75 9,576.45 0.0K
13:07 9,577.35 9,579.60 9,576.80 9,579.45 0.0K
13:08 9,579.15 9,579.80 9,578.40 9,579.40 0.0K
13:09 9,579.10 9,580.25 9,578.55 9,580.10 0.0K
13:10 9,578.95 9,579.80 9,575.15 9,576.20 0.0K
13:11 9,575.60 9,576.85 9,574.30 9,576.45 0.0K
13:12 9,575.45 9,579.15 9,575.45 9,579.15 0.0K
13:13 9,578.30 9,579.95 9,577.20 9,578.75 0.0K
13:14 9,578.70 9,580.00 9,574.95 9,577.05 0.0K
13:15 9,576.60 9,578.25 9,575.45 9,577.70 0.0K
13:16 9,578.25 9,579.05 9,577.00 9,578.35 0.0K
13:17 9,578.90 9,582.00 9,577.80 9,582.00 0.0K
13:18 9,581.80 9,583.15 9,581.10 9,582.45 0.0K
13:19 9,580.90 9,583.75 9,580.40 9,580.40 0.0K
13:20 9,581.00 9,582.10 9,577.30 9,577.90 0.0K
13:21 9,577.25 9,577.50 9,574.50 9,576.70 0.0K
13:22 9,576.40 9,576.55 9,573.55 9,574.45 0.0K
13:23 9,573.50 9,575.15 9,573.00 9,573.70 0.0K
13:24 9,574.85 9,575.75 9,572.90 9,574.10 0.0K
13:25 9,574.15 9,575.90 9,573.85 9,575.00 0.0K
13:26 9,575.10 9,575.45 9,573.75 9,574.05 0.0K
13:27 9,574.20 9,574.30 9,571.65 9,574.10 0.0K
13:28 9,574.35 9,574.35 9,568.50 9,568.50 0.0K
13:29 9,567.15 9,567.95 9,565.50 9,567.95 0.0K
13:30 9,568.35 9,569.35 9,565.20 9,569.35 0.0K
13:31 9,569.75 9,569.75 9,567.90 9,569.55 0.0K
13:32 9,570.00 9,570.95 9,568.90 9,570.30 0.0K
13:33 9,570.50 9,570.55 9,567.50 9,567.90 0.0K
13:34 9,567.70 9,568.10 9,565.55 9,566.50 0.0K
13:35 9,567.60 9,568.55 9,566.45 9,568.55 0.0K
13:36 9,566.45 9,569.95 9,566.45 9,568.15 0.0K
13:37 9,568.60 9,569.35 9,566.75 9,568.40 0.0K
13:38 9,567.80 9,568.10 9,564.40 9,564.75 0.0K
13:39 9,565.60 9,565.60 9,556.90 9,557.50 0.0K
13:40 9,555.25 9,555.35 9,553.55 9,553.55 0.0K
13:41 9,554.80 9,554.80 9,551.70 9,551.70 0.0K
13:42 9,552.50 9,557.85 9,551.00 9,557.85 0.0K
13:43 9,558.15 9,562.20 9,558.15 9,561.50 0.0K
13:44 9,561.30 9,566.95 9,561.30 9,566.95 0.0K
13:45 9,566.60 9,567.25 9,564.80 9,566.60 0.0K
13:46 9,566.90 9,566.90 9,562.15 9,562.75 0.0K
13:47 9,563.05 9,564.60 9,561.20 9,564.60 0.0K
13:48 9,564.45 9,567.40 9,564.45 9,566.15 0.0K
13:49 9,566.95 9,567.70 9,565.65 9,567.05 0.0K
13:50 9,567.40 9,568.20 9,565.95 9,568.00 0.0K
13:51 9,568.25 9,568.40 9,566.65 9,567.50 0.0K
13:52 9,567.55 9,567.65 9,565.40 9,567.00 0.0K
13:53 9,566.20 9,569.35 9,566.10 9,569.35 0.0K
13:54 9,568.45 9,570.50 9,568.00 9,568.60 0.0K
13:55 9,568.95 9,568.95 9,565.15 9,566.35 0.0K
13:56 9,566.90 9,567.25 9,565.00 9,565.00 0.0K
13:57 9,564.90 9,566.70 9,564.20 9,565.95 0.0K
13:58 9,565.70 9,569.65 9,565.70 9,569.65 0.0K
13:59 9,569.65 9,570.10 9,565.80 9,565.85 0.0K
14:00 9,565.90 9,569.10 9,565.90 9,567.80 0.0K
14:01 9,566.60 9,570.05 9,566.10 9,570.00 0.0K
14:02 9,570.15 9,570.25 9,567.25 9,567.45 0.0K
14:03 9,567.60 9,567.95 9,565.60 9,567.00 0.0K
14:04 9,566.45 9,567.00 9,563.80 9,565.60 0.0K
14:05 9,565.45 9,567.30 9,564.70 9,566.15 0.0K
14:06 9,566.35 9,567.15 9,564.35 9,567.15 0.0K
14:07 9,567.55 9,568.75 9,567.05 9,568.40 0.0K
14:08 9,568.60 9,568.60 9,566.40 9,567.45 0.0K
14:09 9,567.00 9,570.85 9,567.00 9,570.65 0.0K
14:10 9,569.60 9,570.45 9,566.75 9,569.90 0.0K
14:11 9,570.85 9,574.05 9,569.65 9,572.40 0.0K
14:12 9,572.55 9,574.75 9,571.90 9,574.75 0.0K
14:13 9,574.90 9,575.30 9,573.40 9,574.80 0.0K
14:14 9,574.75 9,576.55 9,573.40 9,576.20 0.0K
14:15 9,575.80 9,579.10 9,575.80 9,579.10 0.0K
14:16 9,579.55 9,581.75 9,578.55 9,581.50 0.0K
14:17 9,581.60 9,582.70 9,580.90 9,582.00 0.0K
14:18 9,581.60 9,582.10 9,579.75 9,580.05 0.0K
14:19 9,580.60 9,581.45 9,579.20 9,579.90 0.0K
14:20 9,581.10 9,581.15 9,579.40 9,579.40 0.0K
14:21 9,580.75 9,583.70 9,580.30 9,583.70 0.0K
14:22 9,583.25 9,583.25 9,580.15 9,580.20 0.0K
14:23 9,580.90 9,580.95 9,578.10 9,579.10 0.0K
14:24 9,579.80 9,580.00 9,576.55 9,577.20 0.0K
14:25 9,577.20 9,578.80 9,576.25 9,578.50 0.0K
14:26 9,576.30 9,580.80 9,574.60 9,578.70 0.0K
14:27 9,578.60 9,578.85 9,575.15 9,575.35 0.0K
14:28 9,576.35 9,576.50 9,574.65 9,575.40 0.0K
14:29 9,575.85 9,577.50 9,575.65 9,576.35 0.0K
14:30 9,576.75 9,577.10 9,575.60 9,575.75 0.0K
14:31 9,576.35 9,578.15 9,575.80 9,577.80 0.0K
14:32 9,578.05 9,578.10 9,574.65 9,578.00 0.0K
14:33 9,577.55 9,577.55 9,575.10 9,576.20 0.0K
14:34 9,575.20 9,578.35 9,575.20 9,576.15 0.0K
14:35 9,577.75 9,577.80 9,575.00 9,576.40 0.0K
14:36 9,575.20 9,575.20 9,570.55 9,571.00 0.0K
14:37 9,570.25 9,570.95 9,566.80 9,566.80 0.0K
14:38 9,567.35 9,567.35 9,562.60 9,564.80 0.0K
14:39 9,564.55 9,565.15 9,561.00 9,564.85 0.0K
14:40 9,565.25 9,566.00 9,562.50 9,563.75 0.0K
14:41 9,563.55 9,564.05 9,559.70 9,560.75 0.0K
14:42 9,561.20 9,562.30 9,559.05 9,560.20 0.0K
14:43 9,559.50 9,564.30 9,559.50 9,562.00 0.0K
14:44 9,562.55 9,565.65 9,562.05 9,563.95 0.0K
14:45 9,563.60 9,563.85 9,559.80 9,563.10 0.0K
14:46 9,561.40 9,565.85 9,561.40 9,565.75 0.0K
14:47 9,565.20 9,567.20 9,565.20 9,565.75 0.0K
14:48 9,566.65 9,566.65 9,562.30 9,562.75 0.0K
14:49 9,563.65 9,563.65 9,561.40 9,562.60 0.0K
14:50 9,562.90 9,563.80 9,560.60 9,561.30 0.0K
14:51 9,562.95 9,562.95 9,558.75 9,558.95 0.0K
14:52 9,561.50 9,562.80 9,559.45 9,561.50 0.0K
14:53 9,561.10 9,563.45 9,560.75 9,562.35 0.0K
14:54 9,562.20 9,563.65 9,559.75 9,560.60 0.0K
14:55 9,560.00 9,561.15 9,558.45 9,559.10 0.0K
14:56 9,558.10 9,559.65 9,557.25 9,557.30 0.0K
14:57 9,558.65 9,560.15 9,557.35 9,559.00 0.0K
14:58 9,560.75 9,561.20 9,558.00 9,560.65 0.0K
14:59 9,560.15 9,562.80 9,559.90 9,562.65 0.0K
15:00 9,562.35 9,562.60 9,556.70 9,557.85 0.0K
15:01 9,557.85 9,558.35 9,553.45 9,554.90 0.0K
15:02 9,555.50 9,555.65 9,553.35 9,554.55 0.0K
15:03 9,553.80 9,554.45 9,552.00 9,552.50 0.0K
15:04 9,552.20 9,552.45 9,549.80 9,550.50 0.0K
15:05 9,550.25 9,553.40 9,549.70 9,552.25 0.0K
15:06 9,552.15 9,553.40 9,550.15 9,553.40 0.0K
15:07 9,553.35 9,554.10 9,551.15 9,551.65 0.0K
15:08 9,552.80 9,553.85 9,552.00 9,552.10 0.0K
15:09 9,552.50 9,556.65 9,552.00 9,556.65 0.0K
15:10 9,555.70 9,555.70 9,553.15 9,553.50 0.0K
15:11 9,553.45 9,554.05 9,551.75 9,552.40 0.0K
15:12 9,552.85 9,554.45 9,552.25 9,552.25 0.0K
15:13 9,553.80 9,554.40 9,552.15 9,553.65 0.0K
15:14 9,554.85 9,555.35 9,552.65 9,553.20 0.0K
15:15 9,552.45 9,552.70 9,548.40 9,550.25 0.0K
15:16 9,549.85 9,550.05 9,546.70 9,549.50 0.0K
15:17 9,549.60 9,551.10 9,548.15 9,548.15 0.0K
15:18 9,549.25 9,552.85 9,548.55 9,551.95 0.0K
15:19 9,552.45 9,553.95 9,551.35 9,553.95 0.0K
15:20 9,554.15 9,555.10 9,551.50 9,553.90 0.0K
15:21 9,554.25 9,556.40 9,553.45 9,555.60 0.0K
15:22 9,558.10 9,559.70 9,557.85 9,557.85 0.0K
15:23 9,557.80 9,557.80 9,551.10 9,551.85 0.0K
15:24 9,552.35 9,552.35 9,546.45 9,548.10 0.0K
15:25 9,546.35 9,550.15 9,546.35 9,548.60 0.0K
15:26 9,547.50 9,547.65 9,544.30 9,545.45 0.0K
15:27 9,545.35 9,548.05 9,544.50 9,546.60 0.0K
15:28 9,546.50 9,547.95 9,545.00 9,546.05 0.0K
15:29 9,548.10 9,550.40 9,543.55 9,550.40 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