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 9,679.60 9,679.60 9,679.60 9,679.60 0.0K
09:15 9,675.15 9,719.05 9,675.15 9,718.40 0.0K
09:16 9,718.40 9,737.60 9,718.40 9,728.50 0.0K
09:17 9,726.50 9,737.40 9,721.45 9,732.35 0.0K
09:18 9,735.75 9,735.75 9,721.95 9,726.10 0.0K
09:19 9,729.30 9,732.85 9,726.30 9,729.60 0.0K
09:20 9,728.85 9,731.30 9,724.80 9,729.50 0.0K
09:21 9,731.50 9,746.60 9,731.35 9,746.60 0.0K
09:22 9,745.80 9,746.50 9,740.45 9,740.85 0.0K
09:23 9,742.95 9,748.70 9,739.85 9,748.70 0.0K
09:24 9,747.65 9,752.00 9,740.85 9,740.85 0.0K
09:25 9,741.55 9,742.75 9,729.20 9,741.35 0.0K
09:26 9,742.55 9,742.55 9,736.75 9,737.20 0.0K
09:27 9,738.80 9,739.70 9,733.10 9,733.10 0.0K
09:28 9,733.65 9,734.50 9,728.00 9,734.45 0.0K
09:29 9,735.85 9,741.25 9,733.55 9,739.75 0.0K
09:30 9,739.80 9,746.85 9,739.80 9,743.90 0.0K
09:31 9,743.80 9,746.65 9,740.25 9,743.15 0.0K
09:32 9,743.90 9,746.20 9,739.60 9,743.15 0.0K
09:33 9,743.40 9,744.55 9,739.85 9,743.55 0.0K
09:34 9,743.70 9,744.45 9,738.10 9,739.55 0.0K
09:35 9,739.00 9,750.75 9,738.60 9,749.85 0.0K
09:36 9,750.80 9,762.15 9,750.80 9,759.45 0.0K
09:37 9,759.05 9,760.70 9,751.50 9,754.75 0.0K
09:38 9,755.85 9,763.80 9,755.85 9,761.70 0.0K
09:39 9,761.55 9,766.85 9,761.05 9,766.85 0.0K
09:40 9,767.45 9,768.55 9,764.10 9,767.60 0.0K
09:41 9,768.90 9,773.65 9,768.90 9,769.70 0.0K
09:42 9,771.25 9,775.80 9,769.95 9,774.80 0.0K
09:43 9,774.60 9,784.60 9,774.45 9,784.60 0.0K
09:44 9,784.80 9,784.80 9,776.40 9,779.95 0.0K
09:45 9,779.85 9,781.65 9,774.00 9,774.00 0.0K
09:46 9,774.15 9,777.10 9,773.65 9,774.25 0.0K
09:47 9,772.30 9,775.45 9,769.75 9,774.35 0.0K
09:48 9,773.30 9,773.40 9,769.50 9,769.50 0.0K
09:49 9,769.35 9,771.30 9,763.15 9,764.35 0.0K
09:50 9,762.15 9,768.80 9,758.65 9,768.00 0.0K
09:51 9,765.25 9,770.15 9,763.25 9,766.95 0.0K
09:52 9,767.25 9,768.25 9,764.45 9,766.45 0.0K
09:53 9,767.40 9,774.60 9,765.65 9,773.45 0.0K
09:54 9,773.60 9,773.60 9,769.30 9,771.50 0.0K
09:55 9,773.00 9,773.00 9,758.25 9,758.25 0.0K
09:56 9,759.40 9,759.40 9,753.10 9,755.75 0.0K
09:57 9,754.65 9,755.65 9,752.40 9,755.10 0.0K
09:58 9,755.85 9,756.30 9,750.90 9,752.30 0.0K
09:59 9,750.95 9,752.05 9,749.40 9,751.25 0.0K
10:00 9,751.80 9,755.45 9,751.50 9,755.40 0.0K
10:01 9,755.25 9,761.15 9,755.25 9,761.15 0.0K
10:02 9,761.80 9,762.65 9,753.10 9,755.30 0.0K
10:03 9,754.50 9,755.10 9,745.25 9,754.25 0.0K
10:04 9,753.00 9,757.10 9,751.75 9,752.75 0.0K
10:05 9,753.40 9,755.80 9,752.85 9,753.45 0.0K
10:06 9,750.80 9,752.25 9,748.05 9,748.45 0.0K
10:07 9,749.30 9,749.30 9,738.60 9,740.15 0.0K
10:08 9,739.95 9,740.85 9,735.15 9,740.15 0.0K
10:09 9,742.15 9,742.70 9,738.85 9,740.75 0.0K
10:10 9,743.35 9,749.35 9,739.40 9,749.35 0.0K
10:11 9,747.75 9,750.95 9,746.60 9,750.95 0.0K
10:12 9,750.75 9,750.75 9,744.10 9,745.35 0.0K
10:13 9,744.50 9,745.45 9,739.45 9,741.50 0.0K
10:14 9,740.95 9,742.55 9,737.90 9,741.00 0.0K
10:15 9,741.80 9,742.00 9,739.95 9,741.35 0.0K
10:16 9,740.70 9,741.70 9,738.50 9,739.90 0.0K
10:17 9,739.25 9,742.85 9,739.20 9,742.50 0.0K
10:18 9,741.90 9,742.95 9,738.15 9,742.15 0.0K
10:19 9,742.60 9,751.95 9,742.15 9,751.95 0.0K
10:20 9,751.35 9,761.20 9,751.35 9,759.25 0.0K
10:21 9,760.55 9,763.65 9,757.35 9,763.65 0.0K
10:22 9,763.30 9,763.40 9,760.45 9,761.90 0.0K
10:23 9,761.10 9,767.80 9,760.75 9,767.80 0.0K
10:24 9,767.45 9,770.55 9,765.90 9,765.90 0.0K
10:25 9,764.95 9,766.70 9,763.25 9,763.80 0.0K
10:26 9,764.25 9,765.10 9,762.65 9,763.15 0.0K
10:27 9,761.35 9,761.70 9,756.25 9,759.00 0.0K
10:28 9,758.40 9,759.15 9,748.50 9,750.10 0.0K
10:29 9,746.55 9,751.75 9,746.55 9,751.00 0.0K
10:30 9,751.50 9,758.00 9,751.50 9,756.55 0.0K
10:31 9,757.55 9,761.15 9,756.45 9,760.35 0.0K
10:32 9,760.00 9,760.00 9,754.70 9,755.05 0.0K
10:33 9,753.90 9,753.90 9,750.10 9,750.10 0.0K
10:34 9,749.75 9,751.70 9,748.50 9,751.00 0.0K
10:35 9,750.45 9,750.45 9,745.00 9,745.90 0.0K
10:36 9,746.70 9,750.50 9,746.70 9,750.45 0.0K
10:37 9,751.40 9,755.05 9,749.55 9,750.20 0.0K
10:38 9,750.00 9,757.55 9,750.00 9,756.65 0.0K
10:39 9,757.15 9,757.60 9,756.25 9,756.40 0.0K
10:40 9,756.15 9,757.90 9,754.75 9,755.95 0.0K
10:41 9,755.25 9,758.30 9,754.70 9,757.80 0.0K
10:42 9,758.00 9,762.40 9,755.80 9,758.75 0.0K
10:43 9,758.70 9,760.90 9,755.60 9,755.60 0.0K
10:44 9,755.80 9,756.10 9,751.85 9,751.85 0.0K
10:45 9,752.80 9,756.95 9,751.50 9,756.95 0.0K
10:46 9,755.30 9,758.85 9,755.30 9,758.70 0.0K
10:47 9,758.40 9,761.05 9,757.35 9,757.65 0.0K
10:48 9,755.25 9,760.35 9,755.25 9,760.35 0.0K
10:49 9,759.80 9,763.70 9,759.80 9,762.75 0.0K
10:50 9,762.85 9,765.70 9,762.85 9,765.70 0.0K
10:51 9,763.95 9,768.50 9,763.55 9,768.50 0.0K
10:52 9,768.65 9,780.40 9,767.90 9,777.70 0.0K
10:53 9,775.90 9,777.05 9,773.90 9,776.00 0.0K
10:54 9,775.05 9,777.20 9,774.35 9,776.20 0.0K
10:55 9,776.35 9,776.35 9,770.60 9,770.65 0.0K
10:56 9,768.95 9,769.10 9,765.25 9,766.30 0.0K
10:57 9,766.80 9,768.45 9,765.10 9,767.80 0.0K
10:58 9,766.95 9,769.10 9,764.75 9,765.05 0.0K
10:59 9,765.50 9,766.60 9,763.05 9,766.60 0.0K
11:00 9,766.20 9,772.40 9,765.70 9,768.90 0.0K
11:01 9,768.05 9,770.45 9,766.75 9,769.20 0.0K
11:02 9,770.90 9,771.05 9,766.50 9,768.40 0.0K
11:03 9,768.95 9,772.75 9,766.70 9,772.40 0.0K
11:04 9,769.15 9,771.25 9,768.70 9,769.75 0.0K
11:05 9,768.75 9,768.75 9,763.20 9,763.20 0.0K
11:06 9,764.15 9,764.15 9,756.25 9,757.20 0.0K
11:07 9,758.80 9,762.40 9,758.80 9,762.30 0.0K
11:08 9,762.80 9,763.30 9,761.70 9,763.30 0.0K
11:09 9,762.45 9,766.05 9,762.45 9,764.95 0.0K
11:10 9,764.55 9,768.35 9,764.55 9,768.35 0.0K
11:11 9,768.00 9,772.50 9,766.95 9,771.60 0.0K
11:12 9,771.00 9,775.20 9,769.05 9,775.20 0.0K
11:13 9,774.45 9,776.10 9,773.40 9,774.55 0.0K
11:14 9,775.85 9,776.70 9,770.50 9,772.50 0.0K
11:15 9,772.80 9,777.05 9,770.90 9,775.60 0.0K
11:16 9,775.55 9,776.95 9,771.75 9,774.85 0.0K
11:17 9,773.10 9,773.10 9,768.90 9,770.45 0.0K
11:18 9,769.15 9,769.30 9,767.00 9,768.00 0.0K
11:19 9,767.75 9,770.95 9,766.30 9,766.30 0.0K
11:20 9,765.15 9,766.35 9,763.20 9,765.35 0.0K
11:21 9,764.05 9,764.35 9,756.80 9,756.80 0.0K
11:22 9,755.25 9,756.75 9,753.05 9,754.30 0.0K
11:23 9,754.85 9,758.20 9,754.60 9,758.20 0.0K
11:24 9,759.55 9,762.70 9,757.85 9,758.90 0.0K
11:25 9,759.90 9,765.10 9,758.75 9,765.10 0.0K
11:26 9,763.75 9,767.20 9,763.75 9,766.65 0.0K
11:27 9,767.55 9,769.55 9,765.70 9,768.40 0.0K
11:28 9,769.80 9,769.80 9,766.75 9,767.40 0.0K
11:29 9,767.45 9,770.25 9,767.15 9,768.20 0.0K
11:30 9,768.20 9,772.75 9,767.30 9,770.80 0.0K
11:31 9,771.95 9,774.50 9,769.25 9,770.35 0.0K
11:32 9,769.95 9,770.60 9,768.20 9,768.90 0.0K
11:33 9,769.20 9,773.55 9,767.25 9,772.95 0.0K
11:34 9,772.85 9,773.10 9,768.00 9,769.65 0.0K
11:35 9,769.90 9,771.80 9,768.95 9,769.70 0.0K
11:36 9,770.20 9,770.45 9,768.05 9,769.25 0.0K
11:37 9,770.05 9,770.05 9,761.55 9,763.00 0.0K
11:38 9,762.85 9,763.20 9,760.55 9,761.50 0.0K
11:39 9,762.20 9,764.15 9,759.50 9,761.95 0.0K
11:40 9,763.75 9,767.10 9,763.75 9,766.25 0.0K
11:41 9,765.25 9,766.85 9,765.00 9,765.80 0.0K
11:42 9,764.90 9,764.90 9,760.50 9,761.10 0.0K
11:43 9,760.60 9,761.60 9,759.70 9,760.95 0.0K
11:44 9,760.90 9,762.80 9,758.90 9,761.85 0.0K
11:45 9,762.20 9,764.85 9,760.30 9,761.30 0.0K
11:46 9,762.40 9,763.00 9,758.75 9,759.70 0.0K
11:47 9,760.00 9,760.00 9,754.40 9,754.70 0.0K
11:48 9,754.85 9,754.85 9,750.15 9,750.15 0.0K
11:49 9,749.70 9,751.75 9,748.15 9,751.70 0.0K
11:50 9,751.60 9,754.15 9,751.60 9,753.90 0.0K
11:51 9,754.75 9,758.50 9,754.60 9,756.80 0.0K
11:52 9,757.95 9,757.95 9,755.80 9,757.40 0.0K
11:53 9,756.20 9,760.00 9,756.20 9,758.55 0.0K
11:54 9,758.90 9,759.75 9,757.25 9,757.60 0.0K
11:55 9,757.35 9,763.00 9,757.35 9,762.60 0.0K
11:56 9,761.25 9,763.40 9,760.80 9,762.45 0.0K
11:57 9,762.25 9,762.55 9,760.25 9,760.60 0.0K
11:58 9,760.10 9,762.60 9,759.20 9,759.20 0.0K
11:59 9,759.40 9,761.50 9,758.05 9,760.90 0.0K
12:00 9,761.80 9,762.70 9,760.45 9,761.60 0.0K
12:01 9,758.30 9,758.30 9,753.80 9,755.05 0.0K
12:02 9,754.70 9,760.65 9,754.65 9,760.65 0.0K
12:03 9,760.70 9,764.70 9,760.25 9,764.05 0.0K
12:04 9,764.15 9,765.55 9,762.60 9,765.25 0.0K
12:05 9,764.80 9,765.55 9,763.20 9,765.05 0.0K
12:06 9,765.65 9,765.65 9,762.00 9,762.20 0.0K
12:07 9,762.20 9,762.55 9,758.40 9,758.85 0.0K
12:08 9,757.40 9,760.40 9,757.40 9,759.75 0.0K
12:09 9,759.15 9,766.40 9,759.15 9,766.40 0.0K
12:10 9,765.45 9,769.25 9,764.70 9,769.25 0.0K
12:11 9,768.15 9,770.75 9,768.15 9,769.55 0.0K
12:12 9,769.90 9,769.95 9,763.25 9,764.20 0.0K
12:13 9,764.20 9,765.60 9,762.60 9,765.25 0.0K
12:14 9,765.30 9,767.75 9,762.95 9,766.35 0.0K
12:15 9,766.55 9,770.45 9,764.60 9,769.15 0.0K
12:16 9,768.85 9,770.70 9,767.90 9,769.30 0.0K
12:17 9,768.85 9,771.85 9,768.60 9,770.80 0.0K
12:18 9,770.45 9,771.15 9,769.35 9,770.20 0.0K
12:19 9,770.20 9,773.45 9,769.80 9,772.90 0.0K
12:20 9,772.45 9,774.50 9,769.35 9,769.35 0.0K
12:21 9,769.00 9,769.00 9,762.15 9,766.00 0.0K
12:22 9,765.15 9,768.00 9,763.60 9,768.00 0.0K
12:23 9,767.80 9,769.60 9,766.00 9,767.20 0.0K
12:24 9,767.60 9,768.35 9,765.80 9,767.10 0.0K
12:25 9,766.70 9,767.85 9,765.75 9,767.30 0.0K
12:26 9,766.75 9,767.70 9,765.35 9,765.35 0.0K
12:27 9,766.55 9,768.05 9,766.35 9,767.20 0.0K
12:28 9,768.20 9,768.35 9,766.35 9,768.15 0.0K
12:29 9,767.50 9,769.80 9,767.40 9,769.40 0.0K
12:30 9,769.25 9,769.25 9,763.00 9,763.00 0.0K
12:31 9,763.15 9,765.50 9,763.05 9,765.50 0.0K
12:32 9,764.95 9,765.75 9,763.70 9,764.45 0.0K
12:33 9,764.05 9,764.40 9,760.60 9,762.05 0.0K
12:34 9,762.55 9,763.55 9,761.15 9,763.15 0.0K
12:35 9,762.25 9,765.10 9,762.25 9,762.65 0.0K
12:36 9,762.80 9,763.85 9,757.35 9,758.00 0.0K
12:37 9,758.45 9,762.20 9,758.45 9,762.10 0.0K
12:38 9,761.15 9,762.55 9,759.95 9,761.55 0.0K
12:39 9,761.00 9,762.95 9,760.80 9,761.80 0.0K
12:40 9,761.75 9,764.65 9,761.75 9,764.60 0.0K
12:41 9,763.85 9,765.00 9,761.15 9,763.90 0.0K
12:42 9,764.35 9,764.35 9,762.35 9,763.30 0.0K
12:43 9,763.20 9,763.20 9,760.20 9,760.65 0.0K
12:44 9,760.45 9,760.55 9,758.60 9,759.35 0.0K
12:45 9,760.05 9,762.05 9,757.70 9,758.75 0.0K
12:46 9,759.40 9,761.00 9,759.10 9,759.35 0.0K
12:47 9,760.10 9,760.10 9,757.10 9,758.30 0.0K
12:48 9,758.80 9,759.50 9,757.05 9,757.95 0.0K
12:49 9,758.35 9,758.70 9,754.60 9,756.80 0.0K
12:50 9,756.95 9,757.65 9,755.25 9,755.65 0.0K
12:51 9,755.90 9,757.60 9,754.80 9,755.05 0.0K
12:52 9,754.90 9,755.60 9,751.90 9,752.95 0.0K
12:53 9,753.05 9,753.85 9,751.65 9,752.55 0.0K
12:54 9,752.25 9,756.65 9,751.95 9,756.65 0.0K
12:55 9,755.45 9,756.00 9,753.90 9,756.00 0.0K
12:56 9,754.70 9,757.45 9,753.75 9,756.50 0.0K
12:57 9,757.00 9,761.95 9,757.00 9,761.25 0.0K
12:58 9,761.30 9,761.45 9,759.30 9,760.00 0.0K
12:59 9,759.35 9,759.90 9,754.55 9,755.50 0.0K
13:00 9,756.15 9,757.25 9,754.10 9,756.70 0.0K
13:01 9,755.35 9,757.75 9,755.00 9,757.75 0.0K
13:02 9,758.20 9,759.35 9,757.05 9,759.05 0.0K
13:03 9,759.40 9,766.05 9,759.40 9,765.15 0.0K
13:04 9,765.65 9,768.80 9,763.65 9,768.30 0.0K
13:05 9,769.10 9,770.55 9,767.00 9,767.25 0.0K
13:06 9,767.75 9,772.90 9,767.50 9,772.90 0.0K
13:07 9,772.15 9,773.60 9,770.25 9,771.60 0.0K
13:08 9,771.85 9,782.05 9,771.85 9,781.95 0.0K
13:09 9,782.60 9,785.55 9,782.50 9,783.90 0.0K
13:10 9,783.15 9,783.15 9,776.75 9,779.65 0.0K
13:11 9,778.60 9,779.70 9,776.35 9,776.80 0.0K
13:12 9,777.00 9,778.00 9,773.90 9,776.40 0.0K
13:13 9,778.10 9,778.45 9,776.05 9,778.15 0.0K
13:14 9,777.05 9,783.00 9,777.05 9,782.20 0.0K
13:15 9,783.40 9,784.20 9,780.55 9,780.55 0.0K
13:16 9,780.85 9,783.20 9,778.65 9,782.20 0.0K
13:17 9,782.30 9,782.30 9,777.80 9,778.65 0.0K
13:18 9,777.90 9,780.30 9,777.00 9,778.15 0.0K
13:19 9,777.95 9,778.90 9,775.10 9,775.10 0.0K
13:20 9,775.25 9,776.65 9,772.45 9,772.75 0.0K
13:21 9,772.75 9,774.90 9,772.30 9,774.35 0.0K
13:22 9,774.45 9,775.55 9,771.50 9,775.30 0.0K
13:23 9,774.85 9,779.65 9,774.85 9,779.20 0.0K
13:24 9,778.65 9,780.85 9,778.25 9,778.25 0.0K
13:25 9,778.80 9,779.20 9,777.10 9,777.45 0.0K
13:26 9,776.85 9,779.35 9,776.40 9,777.95 0.0K
13:27 9,777.80 9,779.30 9,777.15 9,779.10 0.0K
13:28 9,780.10 9,783.75 9,776.80 9,781.75 0.0K
13:29 9,782.60 9,782.75 9,779.40 9,779.40 0.0K
13:30 9,780.35 9,780.80 9,775.55 9,776.15 0.0K
13:31 9,776.85 9,781.90 9,776.20 9,780.95 0.0K
13:32 9,780.65 9,780.90 9,776.20 9,777.70 0.0K
13:33 9,777.10 9,780.85 9,777.10 9,778.10 0.0K
13:34 9,777.60 9,778.70 9,773.25 9,773.25 0.0K
13:35 9,773.15 9,775.70 9,771.70 9,773.80 0.0K
13:36 9,775.20 9,780.05 9,775.20 9,779.55 0.0K
13:37 9,778.50 9,781.00 9,777.20 9,777.40 0.0K
13:38 9,778.20 9,779.60 9,776.90 9,777.15 0.0K
13:39 9,777.35 9,777.35 9,774.95 9,776.70 0.0K
13:40 9,775.95 9,777.40 9,775.00 9,775.50 0.0K
13:41 9,774.90 9,780.20 9,774.60 9,776.15 0.0K
13:42 9,775.60 9,777.35 9,774.05 9,774.40 0.0K
13:43 9,774.10 9,781.35 9,773.65 9,781.35 0.0K
13:44 9,780.65 9,782.95 9,780.15 9,781.15 0.0K
13:45 9,780.85 9,782.95 9,780.85 9,781.55 0.0K
13:46 9,782.30 9,782.30 9,778.20 9,779.20 0.0K
13:47 9,778.60 9,783.10 9,778.00 9,783.10 0.0K
13:48 9,784.10 9,786.85 9,782.80 9,783.80 0.0K
13:49 9,783.25 9,785.90 9,782.00 9,782.00 0.0K
13:50 9,781.60 9,782.40 9,780.95 9,782.20 0.0K
13:51 9,781.65 9,782.10 9,780.30 9,780.65 0.0K
13:52 9,781.75 9,783.40 9,779.80 9,782.55 0.0K
13:53 9,782.45 9,785.20 9,781.95 9,783.60 0.0K
13:54 9,785.20 9,785.95 9,783.75 9,784.85 0.0K
13:55 9,784.65 9,788.90 9,782.60 9,788.90 0.0K
13:56 9,787.65 9,788.95 9,784.90 9,785.10 0.0K
13:57 9,785.45 9,788.05 9,783.95 9,786.95 0.0K
13:58 9,786.15 9,787.45 9,784.55 9,785.25 0.0K
13:59 9,785.40 9,786.80 9,783.90 9,785.15 0.0K
14:00 9,784.60 9,785.15 9,782.30 9,782.30 0.0K
14:01 9,781.85 9,783.30 9,778.60 9,778.65 0.0K
14:02 9,779.60 9,779.60 9,777.25 9,778.35 0.0K
14:03 9,780.25 9,781.45 9,778.05 9,780.30 0.0K
14:04 9,779.65 9,781.40 9,778.80 9,780.60 0.0K
14:05 9,780.60 9,783.65 9,780.05 9,783.30 0.0K
14:06 9,782.85 9,784.25 9,779.00 9,780.55 0.0K
14:07 9,779.95 9,783.05 9,779.95 9,782.25 0.0K
14:08 9,780.50 9,785.40 9,780.30 9,784.25 0.0K
14:09 9,785.15 9,785.75 9,784.05 9,785.05 0.0K
14:10 9,783.95 9,784.70 9,782.55 9,782.55 0.0K
14:11 9,783.95 9,784.15 9,782.00 9,782.70 0.0K
14:12 9,783.10 9,783.60 9,781.85 9,782.65 0.0K
14:13 9,782.35 9,782.35 9,780.85 9,781.10 0.0K
14:14 9,780.50 9,781.30 9,777.60 9,777.75 0.0K
14:15 9,777.75 9,780.35 9,777.75 9,780.35 0.0K
14:16 9,780.90 9,782.80 9,780.65 9,782.50 0.0K
14:17 9,782.85 9,783.20 9,780.10 9,780.90 0.0K
14:18 9,778.55 9,779.35 9,775.95 9,776.75 0.0K
14:19 9,777.15 9,778.20 9,775.35 9,775.35 0.0K
14:20 9,775.75 9,776.85 9,774.45 9,775.85 0.0K
14:21 9,775.25 9,775.25 9,772.30 9,772.55 0.0K
14:22 9,771.15 9,772.35 9,768.70 9,768.70 0.0K
14:23 9,766.80 9,767.80 9,760.45 9,760.70 0.0K
14:24 9,760.45 9,764.15 9,760.10 9,761.85 0.0K
14:25 9,760.85 9,764.40 9,760.85 9,764.30 0.0K
14:26 9,763.65 9,765.70 9,763.25 9,764.25 0.0K
14:27 9,764.00 9,765.20 9,763.65 9,764.35 0.0K
14:28 9,764.75 9,766.95 9,763.30 9,765.60 0.0K
14:29 9,766.10 9,766.70 9,763.30 9,763.50 0.0K
14:30 9,763.05 9,763.75 9,758.70 9,758.75 0.0K
14:31 9,758.55 9,759.70 9,754.60 9,754.90 0.0K
14:32 9,755.15 9,756.20 9,753.75 9,753.95 0.0K
14:33 9,755.00 9,755.90 9,752.95 9,752.95 0.0K
14:34 9,753.35 9,754.90 9,752.65 9,753.50 0.0K
14:35 9,753.25 9,755.95 9,753.25 9,755.35 0.0K
14:36 9,755.15 9,757.30 9,747.10 9,747.10 0.0K
14:37 9,747.70 9,748.30 9,745.40 9,746.25 0.0K
14:38 9,746.15 9,748.20 9,744.90 9,748.20 0.0K
14:39 9,748.10 9,750.50 9,747.40 9,748.30 0.0K
14:40 9,749.65 9,750.10 9,745.25 9,745.25 0.0K
14:41 9,744.60 9,746.15 9,743.95 9,745.85 0.0K
14:42 9,745.30 9,747.55 9,744.65 9,744.90 0.0K
14:43 9,744.25 9,746.90 9,744.00 9,744.55 0.0K
14:44 9,743.80 9,745.00 9,743.10 9,744.20 0.0K
14:45 9,745.20 9,753.85 9,745.20 9,752.20 0.0K
14:46 9,752.35 9,753.80 9,751.60 9,753.45 0.0K
14:47 9,753.90 9,758.40 9,752.95 9,757.10 0.0K
14:48 9,758.30 9,760.60 9,757.20 9,760.60 0.0K
14:49 9,760.60 9,760.60 9,755.65 9,756.50 0.0K
14:50 9,756.15 9,758.35 9,754.45 9,755.25 0.0K
14:51 9,754.25 9,759.30 9,754.25 9,759.05 0.0K
14:52 9,758.80 9,759.20 9,755.10 9,755.50 0.0K
14:53 9,753.60 9,755.20 9,752.55 9,752.80 0.0K
14:54 9,755.20 9,755.20 9,750.30 9,750.40 0.0K
14:55 9,751.05 9,751.05 9,747.90 9,749.00 0.0K
14:56 9,747.20 9,753.80 9,747.20 9,751.75 0.0K
14:57 9,751.95 9,753.25 9,749.05 9,749.90 0.0K
14:58 9,749.50 9,751.40 9,749.50 9,750.90 0.0K
14:59 9,751.05 9,755.10 9,750.65 9,753.20 0.0K
15:00 9,753.40 9,753.40 9,740.20 9,740.20 0.0K
15:01 9,740.70 9,740.70 9,734.10 9,734.10 0.0K
15:02 9,735.25 9,736.65 9,733.95 9,734.55 0.0K
15:03 9,733.70 9,735.20 9,727.85 9,729.40 0.0K
15:04 9,730.05 9,732.25 9,726.55 9,726.55 0.0K
15:05 9,727.50 9,729.40 9,726.85 9,727.05 0.0K
15:06 9,728.00 9,729.20 9,724.15 9,725.25 0.0K
15:07 9,725.15 9,725.30 9,721.65 9,722.35 0.0K
15:08 9,723.60 9,723.60 9,720.55 9,720.80 0.0K
15:09 9,721.70 9,722.90 9,720.50 9,722.35 0.0K
15:10 9,722.45 9,724.65 9,721.20 9,721.20 0.0K
15:11 9,720.95 9,722.35 9,715.10 9,716.80 0.0K
15:12 9,715.60 9,717.50 9,714.45 9,717.50 0.0K
15:13 9,717.30 9,718.95 9,716.95 9,717.25 0.0K
15:14 9,719.05 9,719.25 9,716.95 9,719.25 0.0K
15:15 9,719.25 9,721.00 9,714.70 9,715.15 0.0K
15:16 9,715.90 9,719.85 9,714.80 9,717.05 0.0K
15:17 9,717.50 9,718.50 9,716.35 9,716.90 0.0K
15:18 9,717.05 9,717.65 9,714.95 9,716.10 0.0K
15:19 9,717.15 9,718.35 9,715.05 9,716.80 0.0K
15:20 9,715.15 9,716.85 9,713.25 9,714.05 0.0K
15:21 9,714.20 9,716.95 9,714.20 9,715.20 0.0K
15:22 9,715.20 9,717.05 9,715.05 9,715.85 0.0K
15:23 9,716.10 9,716.85 9,714.70 9,714.70 0.0K
15:24 9,715.60 9,715.60 9,713.25 9,714.65 0.0K
15:25 9,713.35 9,714.90 9,711.65 9,712.75 0.0K
15:26 9,712.75 9,713.55 9,710.35 9,713.45 0.0K
15:27 9,713.45 9,714.50 9,711.10 9,712.80 0.0K
15:28 9,714.65 9,719.90 9,712.35 9,718.75 0.0K
15:29 9,716.00 9,720.15 9,710.15 9,720.15 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