Nifty Midsmall It

NIFTYMSITTELCM
🏛️ インド →
9,208.80
最終更新: 2025-09-26
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 9,831.35 9,831.35 9,831.35 9,831.35 0.0K
09:15 9,836.80 9,836.80 9,759.85 9,763.20 0.0K
09:16 9,764.00 9,795.55 9,755.50 9,788.25 0.0K
09:17 9,789.45 9,792.85 9,784.50 9,789.40 0.0K
09:18 9,791.70 9,797.65 9,784.20 9,797.60 0.0K
09:19 9,807.40 9,836.05 9,807.40 9,832.10 0.0K
09:20 9,831.20 9,834.90 9,816.70 9,834.90 0.0K
09:21 9,836.15 9,840.65 9,829.40 9,835.15 0.0K
09:22 9,835.40 9,845.60 9,835.40 9,844.45 0.0K
09:23 9,843.70 9,845.25 9,836.70 9,837.50 0.0K
09:24 9,837.50 9,846.75 9,832.55 9,840.60 0.0K
09:25 9,838.60 9,843.80 9,836.90 9,839.40 0.0K
09:26 9,839.45 9,849.80 9,839.45 9,848.70 0.0K
09:27 9,848.75 9,850.90 9,839.50 9,849.20 0.0K
09:28 9,852.65 9,857.60 9,852.65 9,854.20 0.0K
09:29 9,856.75 9,861.95 9,856.75 9,860.00 0.0K
09:30 9,860.05 9,860.05 9,846.80 9,846.80 0.0K
09:31 9,847.50 9,856.50 9,846.55 9,853.70 0.0K
09:32 9,853.30 9,861.15 9,850.00 9,858.50 0.0K
09:33 9,858.75 9,860.70 9,856.35 9,857.35 0.0K
09:34 9,856.90 9,856.95 9,850.05 9,853.20 0.0K
09:35 9,851.50 9,856.00 9,849.70 9,853.95 0.0K
09:36 9,852.85 9,854.80 9,852.85 9,854.65 0.0K
09:37 9,854.30 9,863.95 9,854.00 9,863.65 0.0K
09:38 9,865.60 9,865.60 9,861.20 9,864.05 0.0K
09:39 9,863.70 9,874.75 9,863.70 9,873.40 0.0K
09:40 9,869.50 9,871.50 9,864.05 9,865.70 0.0K
09:41 9,865.20 9,866.85 9,860.50 9,866.85 0.0K
09:42 9,866.20 9,881.30 9,865.25 9,881.30 0.0K
09:43 9,880.15 9,880.25 9,877.95 9,878.65 0.0K
09:44 9,878.05 9,881.95 9,873.45 9,873.45 0.0K
09:45 9,871.50 9,874.85 9,869.20 9,873.15 0.0K
09:46 9,873.70 9,880.50 9,872.10 9,880.50 0.0K
09:47 9,879.55 9,879.55 9,869.10 9,874.45 0.0K
09:48 9,875.25 9,875.90 9,870.50 9,875.90 0.0K
09:49 9,876.90 9,876.90 9,873.75 9,874.45 0.0K
09:50 9,875.15 9,875.15 9,865.40 9,865.40 0.0K
09:51 9,863.85 9,863.85 9,847.20 9,850.50 0.0K
09:52 9,849.15 9,849.15 9,840.20 9,843.15 0.0K
09:53 9,841.35 9,847.80 9,835.30 9,845.40 0.0K
09:54 9,845.20 9,854.25 9,841.45 9,854.25 0.0K
09:55 9,856.95 9,861.95 9,856.85 9,857.20 0.0K
09:56 9,855.65 9,857.25 9,852.60 9,857.25 0.0K
09:57 9,856.75 9,857.00 9,852.65 9,854.55 0.0K
09:58 9,856.75 9,856.75 9,852.90 9,855.90 0.0K
09:59 9,852.85 9,852.85 9,843.25 9,843.25 0.0K
10:00 9,843.50 9,843.50 9,825.20 9,825.20 0.0K
10:01 9,817.70 9,820.40 9,814.20 9,820.40 0.0K
10:02 9,819.95 9,823.35 9,816.90 9,817.70 0.0K
10:03 9,815.30 9,820.10 9,813.65 9,817.15 0.0K
10:04 9,817.90 9,823.50 9,817.00 9,822.30 0.0K
10:05 9,823.15 9,824.35 9,816.35 9,816.35 0.0K
10:06 9,817.65 9,817.65 9,808.70 9,808.70 0.0K
10:07 9,808.65 9,812.00 9,808.60 9,808.85 0.0K
10:08 9,807.80 9,810.80 9,806.25 9,807.30 0.0K
10:09 9,808.30 9,808.55 9,806.70 9,808.10 0.0K
10:10 9,808.95 9,818.55 9,806.35 9,818.25 0.0K
10:11 9,819.95 9,829.05 9,818.55 9,828.95 0.0K
10:12 9,829.75 9,830.40 9,822.20 9,823.75 0.0K
10:13 9,822.75 9,822.80 9,817.80 9,819.70 0.0K
10:14 9,818.95 9,818.95 9,815.40 9,815.40 0.0K
10:15 9,817.15 9,817.15 9,811.15 9,813.60 0.0K
10:16 9,815.50 9,816.15 9,808.60 9,808.80 0.0K
10:17 9,807.60 9,812.65 9,806.65 9,812.65 0.0K
10:18 9,813.80 9,815.60 9,811.80 9,814.45 0.0K
10:19 9,815.10 9,817.95 9,812.25 9,817.15 0.0K
10:20 9,818.15 9,819.65 9,816.30 9,817.30 0.0K
10:21 9,819.00 9,819.75 9,812.05 9,812.55 0.0K
10:22 9,811.15 9,815.20 9,811.15 9,815.00 0.0K
10:23 9,816.00 9,818.10 9,815.50 9,816.60 0.0K
10:24 9,817.75 9,818.90 9,815.55 9,815.55 0.0K
10:25 9,815.40 9,819.70 9,814.70 9,815.75 0.0K
10:26 9,815.75 9,815.75 9,811.50 9,814.85 0.0K
10:27 9,813.85 9,814.90 9,811.15 9,813.65 0.0K
10:28 9,815.15 9,818.85 9,815.15 9,815.70 0.0K
10:29 9,814.55 9,816.95 9,813.90 9,816.30 0.0K
10:30 9,814.60 9,816.80 9,814.05 9,816.00 0.0K
10:31 9,817.35 9,817.35 9,813.55 9,814.65 0.0K
10:32 9,813.90 9,813.90 9,809.60 9,809.60 0.0K
10:33 9,810.15 9,810.45 9,805.50 9,807.40 0.0K
10:34 9,807.50 9,810.70 9,806.85 9,807.30 0.0K
10:35 9,807.05 9,807.95 9,802.50 9,804.30 0.0K
10:36 9,803.80 9,807.45 9,803.80 9,806.30 0.0K
10:37 9,804.40 9,804.95 9,798.30 9,799.30 0.0K
10:38 9,799.30 9,801.65 9,797.90 9,801.30 0.0K
10:39 9,800.50 9,800.50 9,798.50 9,798.70 0.0K
10:40 9,799.30 9,800.75 9,799.05 9,799.80 0.0K
10:41 9,800.10 9,800.95 9,799.00 9,800.05 0.0K
10:42 9,799.40 9,800.60 9,795.90 9,795.90 0.0K
10:43 9,797.10 9,797.45 9,794.65 9,795.80 0.0K
10:44 9,796.10 9,796.10 9,791.90 9,791.90 0.0K
10:45 9,791.75 9,791.75 9,788.90 9,789.30 0.0K
10:46 9,789.25 9,789.30 9,786.20 9,788.55 0.0K
10:47 9,789.25 9,792.15 9,786.95 9,791.20 0.0K
10:48 9,791.60 9,793.40 9,789.95 9,791.80 0.0K
10:49 9,791.25 9,791.25 9,788.30 9,790.60 0.0K
10:50 9,790.10 9,791.10 9,785.70 9,785.85 0.0K
10:51 9,784.95 9,786.05 9,777.45 9,778.80 0.0K
10:52 9,779.15 9,784.75 9,779.15 9,784.75 0.0K
10:53 9,784.10 9,788.75 9,784.10 9,788.00 0.0K
10:54 9,788.15 9,789.05 9,785.90 9,788.15 0.0K
10:55 9,786.65 9,787.75 9,785.75 9,787.75 0.0K
10:56 9,788.40 9,797.80 9,787.95 9,797.80 0.0K
10:57 9,796.70 9,802.25 9,796.70 9,801.05 0.0K
10:58 9,802.05 9,802.90 9,799.90 9,802.85 0.0K
10:59 9,802.75 9,803.00 9,800.60 9,802.00 0.0K
11:00 9,802.30 9,804.55 9,793.75 9,793.75 0.0K
11:01 9,794.75 9,795.40 9,792.80 9,793.75 0.0K
11:02 9,793.10 9,794.20 9,788.65 9,790.15 0.0K
11:03 9,789.80 9,789.90 9,786.40 9,787.10 0.0K
11:04 9,788.50 9,790.95 9,787.70 9,788.45 0.0K
11:05 9,789.25 9,789.25 9,785.75 9,785.75 0.0K
11:06 9,786.80 9,786.90 9,784.50 9,784.50 0.0K
11:07 9,785.15 9,788.55 9,782.05 9,782.55 0.0K
11:08 9,782.40 9,782.80 9,779.60 9,782.80 0.0K
11:09 9,782.65 9,783.55 9,779.10 9,782.15 0.0K
11:10 9,783.55 9,784.40 9,780.80 9,780.80 0.0K
11:11 9,781.50 9,785.25 9,781.50 9,784.30 0.0K
11:12 9,784.15 9,787.20 9,784.15 9,786.90 0.0K
11:13 9,785.25 9,788.00 9,784.85 9,785.95 0.0K
11:14 9,785.35 9,788.40 9,784.30 9,787.35 0.0K
11:15 9,788.10 9,791.30 9,783.05 9,786.65 0.0K
11:16 9,785.80 9,788.40 9,785.80 9,787.65 0.0K
11:17 9,788.40 9,789.20 9,786.80 9,789.15 0.0K
11:18 9,787.75 9,787.95 9,785.45 9,785.45 0.0K
11:19 9,785.05 9,787.50 9,784.85 9,785.15 0.0K
11:20 9,785.10 9,785.30 9,780.70 9,780.70 0.0K
11:21 9,780.80 9,780.80 9,773.65 9,773.65 0.0K
11:22 9,776.30 9,776.90 9,773.10 9,776.10 0.0K
11:23 9,775.95 9,782.85 9,775.95 9,782.85 0.0K
11:24 9,782.85 9,782.85 9,779.60 9,780.60 0.0K
11:25 9,780.95 9,782.50 9,778.90 9,779.65 0.0K
11:26 9,779.05 9,782.80 9,778.40 9,781.35 0.0K
11:27 9,781.05 9,785.05 9,780.65 9,781.10 0.0K
11:28 9,780.45 9,783.00 9,780.15 9,783.00 0.0K
11:29 9,782.00 9,785.15 9,782.00 9,785.05 0.0K
11:30 9,783.30 9,783.90 9,780.80 9,780.80 0.0K
11:31 9,781.15 9,781.40 9,779.25 9,780.45 0.0K
11:32 9,780.50 9,780.60 9,778.75 9,778.95 0.0K
11:33 9,779.20 9,779.65 9,778.05 9,778.45 0.0K
11:34 9,778.80 9,779.20 9,775.05 9,776.25 0.0K
11:35 9,776.15 9,776.15 9,773.40 9,775.00 0.0K
11:36 9,774.15 9,776.65 9,774.15 9,774.70 0.0K
11:37 9,774.45 9,779.00 9,774.45 9,778.60 0.0K
11:38 9,778.90 9,782.80 9,778.30 9,781.75 0.0K
11:39 9,782.20 9,785.25 9,781.25 9,785.25 0.0K
11:40 9,784.00 9,793.05 9,784.00 9,791.30 0.0K
11:41 9,790.55 9,795.60 9,790.05 9,794.60 0.0K
11:42 9,794.20 9,799.95 9,794.20 9,797.80 0.0K
11:43 9,797.45 9,802.70 9,796.55 9,798.65 0.0K
11:44 9,799.50 9,799.50 9,796.25 9,797.70 0.0K
11:45 9,797.35 9,802.95 9,796.40 9,800.70 0.0K
11:46 9,800.60 9,800.60 9,794.45 9,794.45 0.0K
11:47 9,794.30 9,794.30 9,790.00 9,792.30 0.0K
11:48 9,791.75 9,793.75 9,790.40 9,793.35 0.0K
11:49 9,792.90 9,794.50 9,792.35 9,794.20 0.0K
11:50 9,793.75 9,796.30 9,793.25 9,795.10 0.0K
11:51 9,793.20 9,796.90 9,792.30 9,796.70 0.0K
11:52 9,795.85 9,798.80 9,795.70 9,796.15 0.0K
11:53 9,796.95 9,797.20 9,792.85 9,793.65 0.0K
11:54 9,794.85 9,798.90 9,794.85 9,796.90 0.0K
11:55 9,797.45 9,797.45 9,794.95 9,796.05 0.0K
11:56 9,794.20 9,797.60 9,793.80 9,794.80 0.0K
11:57 9,794.00 9,797.50 9,792.65 9,795.95 0.0K
11:58 9,796.25 9,796.75 9,794.55 9,795.90 0.0K
11:59 9,796.50 9,796.50 9,793.20 9,793.35 0.0K
12:00 9,792.95 9,794.50 9,791.10 9,791.10 0.0K
12:01 9,790.95 9,791.35 9,787.00 9,790.05 0.0K
12:02 9,789.75 9,791.60 9,788.75 9,791.20 0.0K
12:03 9,791.70 9,797.50 9,791.70 9,797.50 0.0K
12:04 9,798.15 9,799.15 9,793.15 9,793.15 0.0K
12:05 9,792.10 9,796.25 9,792.10 9,794.80 0.0K
12:06 9,796.00 9,797.20 9,795.45 9,796.05 0.0K
12:07 9,796.90 9,798.20 9,796.50 9,796.55 0.0K
12:08 9,797.10 9,798.35 9,796.70 9,796.70 0.0K
12:09 9,796.85 9,801.40 9,796.50 9,799.20 0.0K
12:10 9,799.20 9,811.35 9,799.20 9,811.05 0.0K
12:11 9,810.25 9,810.25 9,806.65 9,807.10 0.0K
12:12 9,808.95 9,817.90 9,808.95 9,814.10 0.0K
12:13 9,812.85 9,812.85 9,807.70 9,807.70 0.0K
12:14 9,808.15 9,810.20 9,807.50 9,808.10 0.0K
12:15 9,808.35 9,813.30 9,808.35 9,813.30 0.0K
12:16 9,813.25 9,815.30 9,812.35 9,815.30 0.0K
12:17 9,816.15 9,816.15 9,813.85 9,814.85 0.0K
12:18 9,815.70 9,822.15 9,815.70 9,821.35 0.0K
12:19 9,821.05 9,821.70 9,819.75 9,820.55 0.0K
12:20 9,820.85 9,820.85 9,817.65 9,818.30 0.0K
12:21 9,818.75 9,819.95 9,815.60 9,816.40 0.0K
12:22 9,814.20 9,815.45 9,813.10 9,814.00 0.0K
12:23 9,813.40 9,815.40 9,812.95 9,814.05 0.0K
12:24 9,814.45 9,816.75 9,813.00 9,816.00 0.0K
12:25 9,815.80 9,817.15 9,814.95 9,816.20 0.0K
12:26 9,815.05 9,817.45 9,814.75 9,815.75 0.0K
12:27 9,816.50 9,816.80 9,813.15 9,815.50 0.0K
12:28 9,814.50 9,818.75 9,814.50 9,815.30 0.0K
12:29 9,815.80 9,816.85 9,812.25 9,812.25 0.0K
12:30 9,812.55 9,820.10 9,812.05 9,818.95 0.0K
12:31 9,820.90 9,822.55 9,817.80 9,817.80 0.0K
12:32 9,819.30 9,820.50 9,817.40 9,818.65 0.0K
12:33 9,819.40 9,821.75 9,817.90 9,820.15 0.0K
12:34 9,822.25 9,823.60 9,821.25 9,823.60 0.0K
12:35 9,825.05 9,825.75 9,822.15 9,823.05 0.0K
12:36 9,822.50 9,823.75 9,820.00 9,820.00 0.0K
12:37 9,819.65 9,822.00 9,818.90 9,821.95 0.0K
12:38 9,821.40 9,830.55 9,821.40 9,830.35 0.0K
12:39 9,831.25 9,835.10 9,829.55 9,833.65 0.0K
12:40 9,833.50 9,838.95 9,833.50 9,837.75 0.0K
12:41 9,838.35 9,846.65 9,838.35 9,846.05 0.0K
12:42 9,846.10 9,846.50 9,842.85 9,842.85 0.0K
12:43 9,844.00 9,844.70 9,841.95 9,844.20 0.0K
12:44 9,844.80 9,844.85 9,840.75 9,841.70 0.0K
12:45 9,840.35 9,841.70 9,839.85 9,840.05 0.0K
12:46 9,839.10 9,842.45 9,837.25 9,837.25 0.0K
12:47 9,837.75 9,840.30 9,837.75 9,839.05 0.0K
12:48 9,837.75 9,839.70 9,835.85 9,835.85 0.0K
12:49 9,836.85 9,836.95 9,833.05 9,834.25 0.0K
12:50 9,834.25 9,835.10 9,832.45 9,832.45 0.0K
12:51 9,832.55 9,834.15 9,832.15 9,832.95 0.0K
12:52 9,830.75 9,831.25 9,824.35 9,824.35 0.0K
12:53 9,825.90 9,828.25 9,824.90 9,827.20 0.0K
12:54 9,826.15 9,826.15 9,823.00 9,825.35 0.0K
12:55 9,824.45 9,826.25 9,823.40 9,824.10 0.0K
12:56 9,822.75 9,825.15 9,819.65 9,819.65 0.0K
12:57 9,819.80 9,822.10 9,819.20 9,821.65 0.0K
12:58 9,821.45 9,823.45 9,820.00 9,822.05 0.0K
12:59 9,821.15 9,823.45 9,820.60 9,821.60 0.0K
13:00 9,822.05 9,825.15 9,822.05 9,823.25 0.0K
13:01 9,823.90 9,826.30 9,823.90 9,825.55 0.0K
13:02 9,827.40 9,827.40 9,822.25 9,822.80 0.0K
13:03 9,823.05 9,825.70 9,823.05 9,825.50 0.0K
13:04 9,825.85 9,827.30 9,825.15 9,827.30 0.0K
13:05 9,826.65 9,828.20 9,826.65 9,827.45 0.0K
13:06 9,827.45 9,830.65 9,826.50 9,830.65 0.0K
13:07 9,829.85 9,830.65 9,829.20 9,829.80 0.0K
13:08 9,830.55 9,830.85 9,828.55 9,829.20 0.0K
13:09 9,829.90 9,830.15 9,827.75 9,828.20 0.0K
13:10 9,827.90 9,828.95 9,827.35 9,827.35 0.0K
13:11 9,827.70 9,828.40 9,826.75 9,827.00 0.0K
13:12 9,826.55 9,828.15 9,826.55 9,826.65 0.0K
13:13 9,826.15 9,827.75 9,826.05 9,827.05 0.0K
13:14 9,827.40 9,828.15 9,826.20 9,826.30 0.0K
13:15 9,826.20 9,827.20 9,824.60 9,825.00 0.0K
13:16 9,825.25 9,825.60 9,822.30 9,822.60 0.0K
13:17 9,823.35 9,824.15 9,822.70 9,822.90 0.0K
13:18 9,823.10 9,824.00 9,821.45 9,822.50 0.0K
13:19 9,822.20 9,823.75 9,817.50 9,818.25 0.0K
13:20 9,817.60 9,817.60 9,813.90 9,815.25 0.0K
13:21 9,815.75 9,817.60 9,815.20 9,816.65 0.0K
13:22 9,817.25 9,819.20 9,816.50 9,819.20 0.0K
13:23 9,819.00 9,820.25 9,818.30 9,819.95 0.0K
13:24 9,820.10 9,821.65 9,819.05 9,820.05 0.0K
13:25 9,819.25 9,819.90 9,817.70 9,819.10 0.0K
13:26 9,818.30 9,821.20 9,818.30 9,820.80 0.0K
13:27 9,820.60 9,824.95 9,819.65 9,824.95 0.0K
13:28 9,824.50 9,827.30 9,824.05 9,826.70 0.0K
13:29 9,828.10 9,829.00 9,824.25 9,825.95 0.0K
13:30 9,825.00 9,826.95 9,823.40 9,825.40 0.0K
13:31 9,826.55 9,827.60 9,819.70 9,820.05 0.0K
13:32 9,818.75 9,818.75 9,814.40 9,815.70 0.0K
13:33 9,814.90 9,815.65 9,811.20 9,812.05 0.0K
13:34 9,812.35 9,812.60 9,808.30 9,809.15 0.0K
13:35 9,809.40 9,810.45 9,808.85 9,810.45 0.0K
13:36 9,810.05 9,811.20 9,808.25 9,808.55 0.0K
13:37 9,809.60 9,810.25 9,804.40 9,804.40 0.0K
13:38 9,805.95 9,805.95 9,802.75 9,803.75 0.0K
13:39 9,803.30 9,804.70 9,802.55 9,802.65 0.0K
13:40 9,802.60 9,805.35 9,802.05 9,805.00 0.0K
13:41 9,804.75 9,805.30 9,800.10 9,801.70 0.0K
13:42 9,799.85 9,803.80 9,799.55 9,803.80 0.0K
13:43 9,803.95 9,804.30 9,801.00 9,803.40 0.0K
13:44 9,802.50 9,804.05 9,800.55 9,801.45 0.0K
13:45 9,800.30 9,800.30 9,793.40 9,794.80 0.0K
13:46 9,794.70 9,798.60 9,794.00 9,795.75 0.0K
13:47 9,796.55 9,799.60 9,795.65 9,797.70 0.0K
13:48 9,796.80 9,798.45 9,793.60 9,793.60 0.0K
13:49 9,793.70 9,796.75 9,793.50 9,796.75 0.0K
13:50 9,795.55 9,796.90 9,794.30 9,794.85 0.0K
13:51 9,795.65 9,796.00 9,793.15 9,793.15 0.0K
13:52 9,793.80 9,794.40 9,791.60 9,793.20 0.0K
13:53 9,793.10 9,794.80 9,789.50 9,790.20 0.0K
13:54 9,791.40 9,791.55 9,788.50 9,790.10 0.0K
13:55 9,789.75 9,791.50 9,788.35 9,790.30 0.0K
13:56 9,790.60 9,790.60 9,787.85 9,789.85 0.0K
13:57 9,789.00 9,789.00 9,785.45 9,787.80 0.0K
13:58 9,789.35 9,790.70 9,787.70 9,790.15 0.0K
13:59 9,790.25 9,791.60 9,788.15 9,788.70 0.0K
14:00 9,789.15 9,790.35 9,787.85 9,787.85 0.0K
14:01 9,788.25 9,791.80 9,786.20 9,791.80 0.0K
14:02 9,792.35 9,792.35 9,789.20 9,792.10 0.0K
14:03 9,792.90 9,792.90 9,790.20 9,791.75 0.0K
14:04 9,790.15 9,793.55 9,790.15 9,792.35 0.0K
14:05 9,792.90 9,794.75 9,791.85 9,791.85 0.0K
14:06 9,792.10 9,798.75 9,791.00 9,798.70 0.0K
14:07 9,798.15 9,804.70 9,797.80 9,804.70 0.0K
14:08 9,804.30 9,809.75 9,804.30 9,809.00 0.0K
14:09 9,808.80 9,808.80 9,804.80 9,805.75 0.0K
14:10 9,804.50 9,806.65 9,803.65 9,803.65 0.0K
14:11 9,802.60 9,803.05 9,801.55 9,801.70 0.0K
14:12 9,801.90 9,802.65 9,800.20 9,800.85 0.0K
14:13 9,800.15 9,802.50 9,799.35 9,801.40 0.0K
14:14 9,801.15 9,802.15 9,799.45 9,800.90 0.0K
14:15 9,801.10 9,801.75 9,797.75 9,797.75 0.0K
14:16 9,797.60 9,797.95 9,795.15 9,797.10 0.0K
14:17 9,797.45 9,800.80 9,796.35 9,799.65 0.0K
14:18 9,799.45 9,800.75 9,798.20 9,800.05 0.0K
14:19 9,801.65 9,801.65 9,797.50 9,798.55 0.0K
14:20 9,799.65 9,801.75 9,798.10 9,800.95 0.0K
14:21 9,799.50 9,802.20 9,794.70 9,795.55 0.0K
14:22 9,795.45 9,796.35 9,793.95 9,794.95 0.0K
14:23 9,794.20 9,794.25 9,788.65 9,789.35 0.0K
14:24 9,788.80 9,792.15 9,788.80 9,789.15 0.0K
14:25 9,789.70 9,790.80 9,788.10 9,789.75 0.0K
14:26 9,788.05 9,788.10 9,780.05 9,780.05 0.0K
14:27 9,780.35 9,782.55 9,776.90 9,782.55 0.0K
14:28 9,783.05 9,783.05 9,777.40 9,778.50 0.0K
14:29 9,778.75 9,778.75 9,774.85 9,775.35 0.0K
14:30 9,776.45 9,776.45 9,774.25 9,775.10 0.0K
14:31 9,775.00 9,775.00 9,769.60 9,769.75 0.0K
14:32 9,769.90 9,772.55 9,768.00 9,772.55 0.0K
14:33 9,772.40 9,773.40 9,769.70 9,773.00 0.0K
14:34 9,773.10 9,774.90 9,771.55 9,771.55 0.0K
14:35 9,770.35 9,771.80 9,769.05 9,770.70 0.0K
14:36 9,769.65 9,772.30 9,769.05 9,770.85 0.0K
14:37 9,769.50 9,769.70 9,764.20 9,765.50 0.0K
14:38 9,764.55 9,765.60 9,762.65 9,762.70 0.0K
14:39 9,764.10 9,764.10 9,759.80 9,760.40 0.0K
14:40 9,759.35 9,761.10 9,753.50 9,754.30 0.0K
14:41 9,753.60 9,756.10 9,751.95 9,754.00 0.0K
14:42 9,752.05 9,752.55 9,747.10 9,750.45 0.0K
14:43 9,748.95 9,751.15 9,748.55 9,749.40 0.0K
14:44 9,748.80 9,749.50 9,745.95 9,746.20 0.0K
14:45 9,744.95 9,744.95 9,740.35 9,742.20 0.0K
14:46 9,743.00 9,743.00 9,736.80 9,738.85 0.0K
14:47 9,739.95 9,739.95 9,736.25 9,736.25 0.0K
14:48 9,735.95 9,737.85 9,735.25 9,737.50 0.0K
14:49 9,736.70 9,745.05 9,736.70 9,742.15 0.0K
14:50 9,742.10 9,745.40 9,739.60 9,745.40 0.0K
14:51 9,745.35 9,747.70 9,744.55 9,746.35 0.0K
14:52 9,746.20 9,747.15 9,741.10 9,743.45 0.0K
14:53 9,743.40 9,745.70 9,742.15 9,745.20 0.0K
14:54 9,744.85 9,746.85 9,742.95 9,746.85 0.0K
14:55 9,747.70 9,747.70 9,740.95 9,741.05 0.0K
14:56 9,741.40 9,744.45 9,741.40 9,743.30 0.0K
14:57 9,743.25 9,746.60 9,743.10 9,745.35 0.0K
14:58 9,746.20 9,751.45 9,746.20 9,751.05 0.0K
14:59 9,750.65 9,751.85 9,748.95 9,751.55 0.0K
15:00 9,751.30 9,755.90 9,751.30 9,752.80 0.0K
15:01 9,752.65 9,754.15 9,750.45 9,753.90 0.0K
15:02 9,754.35 9,755.75 9,751.95 9,755.30 0.0K
15:03 9,756.80 9,760.50 9,755.85 9,758.00 0.0K
15:04 9,758.60 9,761.35 9,758.30 9,760.80 0.0K
15:05 9,761.25 9,765.85 9,760.00 9,765.85 0.0K
15:06 9,766.70 9,766.70 9,762.40 9,763.15 0.0K
15:07 9,764.25 9,764.25 9,760.15 9,760.15 0.0K
15:08 9,760.65 9,761.65 9,756.40 9,756.40 0.0K
15:09 9,758.75 9,758.75 9,756.30 9,758.70 0.0K
15:10 9,759.35 9,760.30 9,756.10 9,757.95 0.0K
15:11 9,759.50 9,759.60 9,755.95 9,755.95 0.0K
15:12 9,756.60 9,757.80 9,755.40 9,757.35 0.0K
15:13 9,756.65 9,758.15 9,756.65 9,756.65 0.0K
15:14 9,756.65 9,759.80 9,756.65 9,758.50 0.0K
15:15 9,758.65 9,758.90 9,755.25 9,756.30 0.0K
15:16 9,756.90 9,761.00 9,755.70 9,758.40 0.0K
15:17 9,758.80 9,760.95 9,758.75 9,760.85 0.0K
15:18 9,760.25 9,760.25 9,753.45 9,754.00 0.0K
15:19 9,754.40 9,757.25 9,754.40 9,754.65 0.0K
15:20 9,757.40 9,760.40 9,757.15 9,758.55 0.0K
15:21 9,758.30 9,761.05 9,758.25 9,760.00 0.0K
15:22 9,759.85 9,760.50 9,755.90 9,756.70 0.0K
15:23 9,756.75 9,759.35 9,756.35 9,758.95 0.0K
15:24 9,758.65 9,758.65 9,754.40 9,756.10 0.0K
15:25 9,756.70 9,756.70 9,753.00 9,753.95 0.0K
15:26 9,752.40 9,753.10 9,749.60 9,750.00 0.0K
15:27 9,750.50 9,752.35 9,749.10 9,751.15 0.0K
15:28 9,752.50 9,757.35 9,750.10 9,756.50 0.0K
15:29 9,756.95 9,759.55 9,755.65 9,756.35 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