Nifty Non-Cyclical Consumer (NIFTYNONCYCCONS)

NIFTYNONCYCCONS
🏛️ インド →
15,984.25
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 16,231.50 16,231.50 16,231.50 16,231.50 0.0K
09:15 16,239.45 16,244.20 16,214.35 16,214.35 0.0K
09:16 16,217.30 16,235.40 16,213.70 16,227.30 0.0K
09:17 16,228.95 16,239.50 16,223.30 16,226.35 0.0K
09:18 16,224.75 16,228.85 16,212.80 16,214.65 0.0K
09:19 16,215.80 16,219.90 16,199.25 16,199.25 0.0K
09:20 16,198.70 16,199.10 16,190.70 16,192.30 0.0K
09:21 16,193.10 16,193.10 16,183.85 16,183.85 0.0K
09:22 16,184.75 16,202.60 16,184.75 16,197.45 0.0K
09:23 16,196.60 16,216.20 16,196.45 16,214.60 0.0K
09:24 16,214.85 16,217.45 16,212.00 16,212.00 0.0K
09:25 16,214.05 16,224.30 16,213.10 16,219.45 0.0K
09:26 16,217.90 16,217.95 16,209.75 16,210.90 0.0K
09:27 16,209.15 16,209.15 16,201.35 16,202.25 0.0K
09:28 16,203.75 16,207.30 16,199.95 16,201.65 0.0K
09:29 16,198.50 16,199.95 16,197.45 16,199.95 0.0K
09:30 16,198.45 16,198.45 16,186.30 16,186.30 0.0K
09:31 16,185.85 16,185.85 16,177.00 16,178.90 0.0K
09:32 16,175.60 16,178.45 16,172.35 16,177.10 0.0K
09:33 16,175.65 16,179.15 16,173.85 16,177.30 0.0K
09:34 16,175.95 16,176.70 16,167.20 16,167.40 0.0K
09:35 16,167.60 16,167.80 16,161.10 16,161.10 0.0K
09:36 16,160.85 16,169.90 16,160.85 16,161.50 0.0K
09:37 16,158.45 16,158.45 16,143.25 16,146.45 0.0K
09:38 16,145.35 16,150.50 16,144.45 16,144.85 0.0K
09:39 16,144.75 16,156.35 16,144.50 16,156.35 0.0K
09:40 16,154.65 16,160.95 16,153.10 16,158.20 0.0K
09:41 16,158.05 16,164.30 16,157.05 16,158.60 0.0K
09:42 16,157.55 16,169.85 16,157.55 16,169.85 0.0K
09:43 16,170.55 16,174.30 16,163.95 16,169.25 0.0K
09:44 16,170.20 16,171.20 16,162.05 16,162.05 0.0K
09:45 16,164.60 16,166.85 16,164.15 16,165.05 0.0K
09:46 16,164.25 16,168.05 16,160.10 16,168.05 0.0K
09:47 16,169.50 16,177.80 16,169.50 16,173.35 0.0K
09:48 16,173.35 16,185.65 16,173.15 16,184.45 0.0K
09:49 16,184.85 16,189.50 16,182.10 16,189.50 0.0K
09:50 16,188.00 16,192.20 16,188.00 16,188.85 0.0K
09:51 16,190.15 16,191.15 16,182.75 16,182.75 0.0K
09:52 16,181.50 16,181.50 16,167.85 16,167.90 0.0K
09:53 16,169.90 16,179.90 16,169.65 16,177.35 0.0K
09:54 16,177.75 16,182.85 16,177.50 16,180.95 0.0K
09:55 16,180.40 16,184.00 16,177.60 16,179.90 0.0K
09:56 16,179.80 16,187.35 16,179.80 16,183.25 0.0K
09:57 16,183.70 16,192.45 16,183.45 16,191.50 0.0K
09:58 16,191.10 16,194.35 16,187.45 16,191.05 0.0K
09:59 16,192.15 16,194.00 16,188.70 16,188.70 0.0K
10:00 16,192.65 16,193.70 16,178.00 16,179.35 0.0K
10:01 16,177.10 16,180.40 16,176.80 16,178.50 0.0K
10:02 16,179.20 16,179.30 16,176.75 16,177.25 0.0K
10:03 16,177.80 16,178.50 16,174.15 16,175.05 0.0K
10:04 16,175.45 16,178.45 16,174.30 16,176.70 0.0K
10:05 16,175.50 16,177.65 16,174.60 16,175.30 0.0K
10:06 16,174.75 16,174.75 16,165.60 16,165.60 0.0K
10:07 16,166.30 16,166.90 16,163.25 16,163.25 0.0K
10:08 16,163.35 16,164.50 16,161.60 16,164.25 0.0K
10:09 16,164.25 16,165.85 16,160.25 16,160.70 0.0K
10:10 16,160.10 16,160.70 16,156.30 16,157.15 0.0K
10:11 16,157.40 16,158.60 16,153.75 16,153.75 0.0K
10:12 16,153.85 16,153.85 16,148.85 16,149.35 0.0K
10:13 16,147.00 16,147.00 16,143.35 16,144.25 0.0K
10:14 16,144.80 16,148.85 16,144.80 16,148.10 0.0K
10:15 16,149.05 16,151.65 16,145.60 16,149.90 0.0K
10:16 16,149.45 16,162.50 16,149.45 16,159.35 0.0K
10:17 16,158.80 16,158.80 16,153.40 16,154.05 0.0K
10:18 16,152.70 16,152.70 16,145.85 16,146.65 0.0K
10:19 16,146.55 16,147.65 16,144.40 16,147.40 0.0K
10:20 16,147.05 16,149.85 16,143.35 16,143.75 0.0K
10:21 16,143.00 16,144.60 16,141.15 16,142.00 0.0K
10:22 16,142.85 16,147.90 16,142.75 16,146.60 0.0K
10:23 16,146.50 16,153.20 16,146.50 16,152.10 0.0K
10:24 16,152.90 16,154.00 16,150.30 16,150.70 0.0K
10:25 16,150.20 16,161.05 16,150.20 16,158.80 0.0K
10:26 16,158.65 16,161.90 16,157.10 16,161.90 0.0K
10:27 16,160.35 16,163.80 16,160.35 16,162.40 0.0K
10:28 16,162.05 16,162.05 16,154.40 16,157.10 0.0K
10:29 16,155.75 16,156.35 16,149.75 16,149.75 0.0K
10:30 16,150.40 16,150.40 16,143.25 16,146.25 0.0K
10:31 16,146.55 16,149.90 16,146.55 16,149.50 0.0K
10:32 16,150.00 16,150.00 16,141.85 16,142.15 0.0K
10:33 16,141.85 16,142.95 16,140.00 16,142.95 0.0K
10:34 16,142.50 16,142.90 16,139.45 16,141.00 0.0K
10:35 16,140.90 16,145.05 16,140.90 16,144.45 0.0K
10:36 16,144.45 16,145.20 16,138.00 16,138.25 0.0K
10:37 16,138.10 16,139.60 16,137.00 16,137.95 0.0K
10:38 16,137.50 16,138.10 16,134.35 16,136.15 0.0K
10:39 16,136.05 16,138.20 16,135.85 16,136.80 0.0K
10:40 16,135.80 16,137.70 16,134.65 16,136.80 0.0K
10:41 16,136.35 16,138.00 16,134.00 16,134.00 0.0K
10:42 16,134.25 16,135.15 16,131.35 16,133.00 0.0K
10:43 16,132.80 16,134.65 16,131.60 16,132.10 0.0K
10:44 16,132.25 16,142.30 16,130.65 16,142.30 0.0K
10:45 16,141.60 16,150.90 16,141.60 16,150.90 0.0K
10:46 16,150.80 16,150.80 16,142.80 16,145.25 0.0K
10:47 16,144.15 16,144.95 16,141.05 16,143.75 0.0K
10:48 16,144.05 16,148.20 16,142.65 16,147.40 0.0K
10:49 16,148.25 16,157.05 16,148.20 16,157.05 0.0K
10:50 16,156.05 16,157.80 16,153.20 16,157.80 0.0K
10:51 16,157.55 16,161.00 16,156.25 16,159.90 0.0K
10:52 16,158.65 16,160.60 16,153.30 16,160.60 0.0K
10:53 16,159.55 16,162.10 16,158.35 16,161.70 0.0K
10:54 16,161.60 16,161.60 16,156.90 16,156.90 0.0K
10:55 16,153.90 16,154.45 16,149.30 16,154.45 0.0K
10:56 16,153.85 16,155.45 16,151.65 16,155.45 0.0K
10:57 16,154.45 16,154.45 16,150.70 16,151.55 0.0K
10:58 16,151.60 16,151.60 16,147.20 16,147.60 0.0K
10:59 16,147.05 16,152.10 16,146.50 16,152.10 0.0K
11:00 16,151.40 16,151.40 16,146.80 16,147.85 0.0K
11:01 16,148.50 16,149.55 16,146.90 16,146.90 0.0K
11:02 16,147.80 16,151.10 16,147.15 16,151.10 0.0K
11:03 16,149.30 16,151.05 16,148.30 16,150.30 0.0K
11:04 16,149.40 16,149.40 16,144.65 16,146.40 0.0K
11:05 16,146.10 16,146.10 16,138.65 16,139.15 0.0K
11:06 16,138.75 16,140.20 16,136.55 16,137.45 0.0K
11:07 16,138.45 16,142.85 16,137.35 16,142.85 0.0K
11:08 16,141.10 16,145.10 16,140.55 16,142.55 0.0K
11:09 16,142.65 16,145.55 16,140.80 16,144.35 0.0K
11:10 16,144.60 16,144.70 16,140.10 16,140.45 0.0K
11:11 16,141.40 16,141.40 16,137.00 16,138.85 0.0K
11:12 16,137.40 16,140.40 16,136.45 16,138.40 0.0K
11:13 16,137.55 16,137.55 16,132.25 16,133.30 0.0K
11:14 16,131.75 16,132.25 16,127.95 16,129.15 0.0K
11:15 16,129.45 16,129.45 16,125.50 16,125.50 0.0K
11:16 16,126.90 16,126.90 16,120.75 16,122.65 0.0K
11:17 16,120.80 16,123.25 16,118.90 16,119.30 0.0K
11:18 16,119.55 16,120.60 16,118.00 16,119.45 0.0K
11:19 16,117.80 16,118.75 16,115.80 16,116.20 0.0K
11:20 16,116.15 16,116.40 16,107.80 16,113.90 0.0K
11:21 16,113.05 16,114.10 16,103.00 16,107.50 0.0K
11:22 16,107.75 16,114.30 16,107.55 16,114.30 0.0K
11:23 16,115.25 16,115.90 16,110.25 16,112.55 0.0K
11:24 16,112.50 16,112.50 16,102.35 16,104.00 0.0K
11:25 16,102.95 16,103.65 16,101.35 16,102.15 0.0K
11:26 16,102.10 16,107.90 16,100.30 16,106.15 0.0K
11:27 16,103.05 16,105.80 16,103.05 16,104.40 0.0K
11:28 16,105.80 16,107.00 16,097.75 16,099.95 0.0K
11:29 16,101.75 16,104.85 16,100.05 16,101.75 0.0K
11:30 16,102.20 16,102.80 16,100.65 16,101.75 0.0K
11:31 16,100.30 16,100.30 16,089.00 16,089.80 0.0K
11:32 16,088.75 16,094.65 16,087.55 16,087.55 0.0K
11:33 16,087.95 16,091.75 16,087.15 16,090.25 0.0K
11:34 16,089.80 16,090.75 16,088.30 16,089.45 0.0K
11:35 16,090.00 16,095.70 16,089.80 16,094.65 0.0K
11:36 16,095.00 16,095.00 16,091.40 16,092.90 0.0K
11:37 16,092.95 16,094.85 16,090.60 16,092.30 0.0K
11:38 16,090.40 16,091.70 16,086.80 16,087.90 0.0K
11:39 16,089.20 16,089.20 16,084.45 16,084.45 0.0K
11:40 16,085.70 16,086.75 16,083.00 16,083.15 0.0K
11:41 16,082.85 16,090.15 16,082.85 16,085.90 0.0K
11:42 16,085.55 16,085.70 16,080.80 16,081.90 0.0K
11:43 16,081.35 16,081.35 16,077.65 16,079.15 0.0K
11:44 16,079.70 16,085.95 16,079.70 16,083.35 0.0K
11:45 16,081.60 16,089.10 16,081.60 16,088.90 0.0K
11:46 16,086.10 16,087.15 16,082.25 16,083.55 0.0K
11:47 16,084.20 16,087.50 16,083.45 16,084.35 0.0K
11:48 16,085.10 16,088.45 16,084.15 16,087.55 0.0K
11:49 16,087.30 16,088.65 16,083.85 16,088.65 0.0K
11:50 16,088.85 16,097.65 16,086.95 16,097.65 0.0K
11:51 16,097.40 16,100.10 16,095.70 16,099.65 0.0K
11:52 16,099.95 16,100.35 16,096.55 16,100.15 0.0K
11:53 16,100.50 16,104.20 16,098.30 16,104.20 0.0K
11:54 16,104.55 16,106.60 16,102.75 16,106.60 0.0K
11:55 16,106.50 16,108.80 16,104.10 16,108.80 0.0K
11:56 16,109.80 16,110.65 16,107.85 16,110.65 0.0K
11:57 16,112.10 16,114.50 16,112.00 16,113.20 0.0K
11:58 16,112.60 16,113.95 16,110.10 16,111.90 0.0K
11:59 16,111.60 16,115.40 16,110.70 16,113.50 0.0K
12:00 16,115.00 16,115.00 16,104.05 16,104.05 0.0K
12:01 16,104.40 16,104.40 16,098.90 16,101.10 0.0K
12:02 16,101.55 16,101.80 16,096.00 16,098.40 0.0K
12:03 16,098.90 16,098.90 16,092.70 16,093.60 0.0K
12:04 16,096.40 16,096.40 16,093.25 16,095.85 0.0K
12:05 16,095.10 16,097.30 16,093.45 16,095.40 0.0K
12:06 16,095.35 16,095.35 16,089.75 16,093.95 0.0K
12:07 16,093.00 16,097.35 16,093.00 16,095.60 0.0K
12:08 16,096.00 16,096.00 16,093.75 16,094.10 0.0K
12:09 16,093.65 16,094.60 16,092.50 16,093.45 0.0K
12:10 16,092.95 16,094.30 16,091.60 16,091.85 0.0K
12:11 16,091.90 16,094.15 16,091.90 16,093.45 0.0K
12:12 16,093.70 16,096.15 16,093.45 16,096.15 0.0K
12:13 16,095.10 16,096.35 16,092.55 16,094.25 0.0K
12:14 16,093.65 16,093.65 16,088.55 16,091.45 0.0K
12:15 16,090.00 16,090.00 16,085.35 16,085.60 0.0K
12:16 16,084.95 16,085.35 16,081.75 16,081.75 0.0K
12:17 16,082.80 16,083.85 16,080.55 16,083.05 0.0K
12:18 16,082.70 16,082.70 16,078.25 16,079.90 0.0K
12:19 16,080.30 16,080.60 16,078.00 16,078.35 0.0K
12:20 16,078.95 16,081.55 16,077.25 16,081.55 0.0K
12:21 16,082.15 16,084.70 16,081.45 16,083.35 0.0K
12:22 16,082.95 16,089.30 16,082.95 16,088.10 0.0K
12:23 16,087.55 16,093.00 16,086.50 16,092.70 0.0K
12:24 16,092.80 16,099.50 16,091.90 16,099.50 0.0K
12:25 16,103.05 16,108.40 16,102.35 16,106.10 0.0K
12:26 16,103.85 16,103.90 16,097.45 16,097.45 0.0K
12:27 16,097.65 16,101.05 16,097.65 16,099.80 0.0K
12:28 16,099.75 16,100.80 16,097.25 16,097.85 0.0K
12:29 16,097.80 16,098.30 16,093.70 16,093.70 0.0K
12:30 16,093.90 16,093.90 16,085.00 16,085.00 0.0K
12:31 16,085.55 16,087.00 16,083.95 16,083.95 0.0K
12:32 16,084.25 16,087.50 16,082.30 16,086.70 0.0K
12:33 16,086.00 16,086.00 16,081.60 16,081.65 0.0K
12:34 16,083.00 16,083.65 16,078.15 16,080.20 0.0K
12:35 16,080.70 16,081.10 16,077.85 16,079.70 0.0K
12:36 16,079.35 16,081.10 16,077.45 16,081.10 0.0K
12:37 16,079.90 16,084.70 16,079.45 16,082.35 0.0K
12:38 16,084.55 16,093.40 16,084.55 16,093.40 0.0K
12:39 16,093.65 16,097.90 16,092.45 16,094.80 0.0K
12:40 16,095.30 16,101.25 16,095.30 16,099.50 0.0K
12:41 16,099.40 16,101.25 16,099.10 16,099.45 0.0K
12:42 16,100.10 16,101.95 16,096.85 16,101.95 0.0K
12:43 16,101.40 16,108.15 16,101.30 16,105.25 0.0K
12:44 16,104.05 16,105.60 16,100.80 16,105.60 0.0K
12:45 16,104.90 16,108.45 16,103.15 16,106.90 0.0K
12:46 16,107.70 16,108.50 16,102.60 16,102.60 0.0K
12:47 16,103.75 16,105.35 16,102.10 16,104.05 0.0K
12:48 16,103.10 16,106.75 16,102.55 16,106.60 0.0K
12:49 16,106.10 16,111.20 16,106.10 16,110.05 0.0K
12:50 16,111.50 16,114.20 16,108.85 16,114.20 0.0K
12:51 16,115.40 16,117.60 16,112.30 16,114.65 0.0K
12:52 16,113.05 16,113.30 16,108.65 16,109.95 0.0K
12:53 16,108.70 16,110.90 16,108.30 16,108.95 0.0K
12:54 16,108.20 16,111.45 16,107.55 16,110.85 0.0K
12:55 16,109.30 16,110.35 16,107.35 16,110.35 0.0K
12:56 16,109.70 16,109.90 16,105.25 16,105.25 0.0K
12:57 16,104.95 16,105.70 16,099.40 16,099.40 0.0K
12:58 16,100.75 16,104.35 16,099.85 16,100.30 0.0K
12:59 16,101.30 16,101.30 16,097.55 16,099.40 0.0K
13:00 16,098.10 16,100.45 16,098.05 16,098.70 0.0K
13:01 16,097.70 16,101.50 16,097.70 16,100.05 0.0K
13:02 16,098.95 16,101.50 16,096.85 16,101.50 0.0K
13:03 16,102.35 16,104.35 16,094.30 16,095.45 0.0K
13:04 16,093.40 16,093.80 16,090.85 16,092.45 0.0K
13:05 16,091.75 16,093.30 16,087.90 16,090.55 0.0K
13:06 16,090.15 16,094.10 16,089.45 16,093.10 0.0K
13:07 16,091.45 16,093.00 16,090.20 16,091.35 0.0K
13:08 16,090.70 16,095.20 16,090.70 16,093.10 0.0K
13:09 16,093.90 16,094.15 16,090.95 16,092.35 0.0K
13:10 16,092.15 16,092.15 16,084.80 16,084.80 0.0K
13:11 16,083.55 16,084.75 16,080.90 16,082.20 0.0K
13:12 16,081.15 16,082.20 16,075.25 16,078.15 0.0K
13:13 16,076.00 16,076.00 16,070.05 16,075.00 0.0K
13:14 16,074.90 16,075.40 16,071.40 16,071.95 0.0K
13:15 16,070.10 16,072.65 16,065.35 16,066.65 0.0K
13:16 16,067.30 16,067.30 16,062.40 16,062.85 0.0K
13:17 16,061.60 16,066.35 16,060.80 16,061.90 0.0K
13:18 16,060.65 16,062.25 16,057.10 16,062.25 0.0K
13:19 16,060.60 16,063.25 16,058.65 16,060.10 0.0K
13:20 16,058.45 16,060.35 16,050.60 16,051.95 0.0K
13:21 16,051.25 16,054.80 16,050.15 16,054.05 0.0K
13:22 16,052.30 16,053.85 16,049.90 16,049.90 0.0K
13:23 16,048.90 16,055.35 16,048.90 16,054.45 0.0K
13:24 16,054.55 16,055.80 16,052.25 16,053.05 0.0K
13:25 16,051.30 16,052.10 16,045.00 16,046.50 0.0K
13:26 16,046.25 16,048.40 16,045.25 16,045.80 0.0K
13:27 16,045.85 16,049.30 16,044.65 16,047.90 0.0K
13:28 16,047.05 16,050.30 16,046.95 16,048.15 0.0K
13:29 16,047.95 16,049.95 16,047.35 16,048.15 0.0K
13:30 16,048.25 16,048.25 16,040.40 16,041.45 0.0K
13:31 16,041.20 16,041.20 16,033.30 16,036.35 0.0K
13:32 16,034.80 16,034.80 16,026.00 16,031.20 0.0K
13:33 16,031.05 16,035.35 16,030.15 16,031.70 0.0K
13:34 16,030.85 16,031.20 16,028.60 16,030.55 0.0K
13:35 16,030.40 16,032.85 16,028.00 16,032.60 0.0K
13:36 16,031.25 16,036.25 16,030.55 16,034.25 0.0K
13:37 16,034.15 16,041.00 16,033.70 16,041.00 0.0K
13:38 16,039.50 16,039.50 16,036.60 16,036.75 0.0K
13:39 16,036.95 16,037.85 16,035.70 16,037.65 0.0K
13:40 16,036.95 16,038.45 16,035.25 16,038.45 0.0K
13:41 16,037.50 16,037.65 16,032.40 16,035.90 0.0K
13:42 16,035.90 16,037.95 16,034.90 16,037.85 0.0K
13:43 16,038.35 16,038.35 16,031.85 16,034.30 0.0K
13:44 16,033.60 16,039.50 16,032.05 16,038.05 0.0K
13:45 16,036.85 16,039.75 16,035.50 16,039.75 0.0K
13:46 16,039.60 16,041.45 16,039.40 16,040.90 0.0K
13:47 16,040.00 16,041.90 16,038.10 16,040.15 0.0K
13:48 16,038.95 16,038.95 16,035.20 16,035.75 0.0K
13:49 16,035.20 16,037.85 16,035.10 16,035.95 0.0K
13:50 16,031.45 16,031.45 16,016.45 16,016.45 0.0K
13:51 16,016.25 16,017.20 16,007.70 16,010.00 0.0K
13:52 16,006.55 16,008.60 16,003.65 16,006.65 0.0K
13:53 16,005.50 16,010.70 16,005.50 16,010.70 0.0K
13:54 16,011.30 16,015.65 16,011.30 16,011.65 0.0K
13:55 16,010.25 16,016.70 16,009.30 16,016.70 0.0K
13:56 16,016.90 16,017.60 16,010.05 16,010.05 0.0K
13:57 16,009.80 16,011.90 16,009.30 16,010.45 0.0K
13:58 16,010.15 16,011.15 16,001.95 16,002.55 0.0K
13:59 16,002.05 16,008.90 16,002.05 16,007.05 0.0K
14:00 16,004.80 16,005.70 16,002.65 16,004.60 0.0K
14:01 16,004.10 16,007.10 16,002.45 16,003.65 0.0K
14:02 16,001.85 16,007.20 15,999.30 16,005.10 0.0K
14:03 16,006.25 16,006.65 15,997.05 15,998.15 0.0K
14:04 15,997.80 16,000.70 15,997.10 15,998.75 0.0K
14:05 15,996.15 15,997.85 15,994.35 15,995.90 0.0K
14:06 15,995.65 16,002.45 15,995.15 16,001.75 0.0K
14:07 16,001.65 16,001.65 15,995.30 15,998.75 0.0K
14:08 15,999.45 16,002.10 15,999.45 16,001.80 0.0K
14:09 16,001.40 16,011.85 16,001.40 16,010.30 0.0K
14:10 16,011.40 16,015.30 16,010.35 16,015.30 0.0K
14:11 16,013.05 16,014.95 16,011.25 16,013.30 0.0K
14:12 16,013.05 16,014.45 16,009.95 16,014.40 0.0K
14:13 16,012.90 16,014.30 16,011.90 16,014.30 0.0K
14:14 16,012.80 16,016.50 16,011.80 16,014.95 0.0K
14:15 16,014.30 16,014.90 16,009.65 16,011.00 0.0K
14:16 16,011.35 16,011.35 16,007.40 16,011.10 0.0K
14:17 16,009.60 16,009.60 16,005.95 16,009.20 0.0K
14:18 16,010.85 16,011.45 16,007.70 16,008.85 0.0K
14:19 16,009.80 16,010.15 16,004.95 16,006.40 0.0K
14:20 16,005.40 16,008.85 16,003.70 16,007.90 0.0K
14:21 16,007.45 16,008.30 16,004.50 16,005.55 0.0K
14:22 16,005.80 16,006.80 15,997.75 15,998.85 0.0K
14:23 15,998.55 16,001.25 15,996.50 15,998.75 0.0K
14:24 15,997.60 15,998.00 15,987.45 15,988.70 0.0K
14:25 15,988.50 15,996.20 15,987.20 15,996.00 0.0K
14:26 15,995.05 16,000.85 15,995.00 15,999.20 0.0K
14:27 15,997.35 15,999.25 15,995.30 15,996.30 0.0K
14:28 15,995.40 15,997.65 15,993.80 15,996.05 0.0K
14:29 15,995.45 15,998.65 15,994.10 15,998.65 0.0K
14:30 15,997.75 16,001.80 15,997.70 16,001.80 0.0K
14:31 16,001.45 16,002.00 15,997.05 15,997.70 0.0K
14:32 15,995.35 15,995.35 15,989.45 15,990.25 0.0K
14:33 15,989.60 15,995.55 15,989.60 15,994.95 0.0K
14:34 15,993.80 15,996.70 15,991.35 15,993.90 0.0K
14:35 15,993.05 15,999.00 15,992.40 15,998.95 0.0K
14:36 15,998.45 15,998.45 15,994.70 15,995.90 0.0K
14:37 15,996.25 15,997.85 15,995.25 15,997.85 0.0K
14:38 15,998.55 16,005.65 15,998.45 16,004.65 0.0K
14:39 16,005.05 16,006.25 16,003.20 16,005.10 0.0K
14:40 16,005.80 16,005.80 16,001.30 16,003.15 0.0K
14:41 16,003.05 16,007.75 16,001.35 16,006.80 0.0K
14:42 16,008.10 16,012.00 16,008.10 16,009.60 0.0K
14:43 16,009.70 16,014.60 16,009.70 16,013.55 0.0K
14:44 16,011.40 16,013.15 16,010.65 16,010.75 0.0K
14:45 16,008.60 16,011.95 16,008.55 16,008.95 0.0K
14:46 16,007.65 16,007.65 15,998.95 15,998.95 0.0K
14:47 15,998.70 16,006.10 15,998.70 16,003.55 0.0K
14:48 16,003.55 16,008.60 16,002.15 16,008.25 0.0K
14:49 16,008.75 16,011.90 16,006.80 16,009.20 0.0K
14:50 16,010.90 16,011.90 16,008.40 16,011.70 0.0K
14:51 16,010.75 16,011.55 16,007.10 16,008.95 0.0K
14:52 16,008.30 16,009.75 15,996.90 15,998.95 0.0K
14:53 15,997.80 15,998.35 15,995.85 15,998.05 0.0K
14:54 15,997.45 15,997.45 15,986.90 15,986.90 0.0K
14:55 15,990.20 15,994.25 15,990.20 15,992.95 0.0K
14:56 15,992.55 15,994.10 15,990.70 15,991.70 0.0K
14:57 15,992.55 15,998.80 15,991.55 15,998.30 0.0K
14:58 15,998.35 15,998.35 15,992.75 15,994.60 0.0K
14:59 15,995.50 15,996.55 15,995.35 15,995.40 0.0K
15:00 15,990.55 15,990.55 15,980.60 15,986.75 0.0K
15:01 15,985.30 15,992.20 15,985.05 15,992.20 0.0K
15:02 15,991.10 15,998.25 15,991.10 15,998.25 0.0K
15:03 15,998.60 15,998.60 15,992.35 15,996.70 0.0K
15:04 15,996.95 15,996.95 15,990.95 15,990.95 0.0K
15:05 15,990.45 15,990.45 15,985.65 15,985.75 0.0K
15:06 15,986.05 15,992.90 15,986.05 15,992.90 0.0K
15:07 15,992.05 15,992.05 15,989.65 15,991.20 0.0K
15:08 15,991.70 15,991.70 15,986.75 15,987.15 0.0K
15:09 15,986.25 15,986.25 15,980.75 15,981.95 0.0K
15:10 15,982.05 15,986.35 15,982.05 15,985.70 0.0K
15:11 15,986.55 15,987.45 15,985.40 15,986.10 0.0K
15:12 15,986.65 15,989.00 15,985.55 15,985.65 0.0K
15:13 15,985.75 15,985.75 15,980.10 15,980.10 0.0K
15:14 15,981.55 15,984.85 15,979.95 15,980.00 0.0K
15:15 15,981.50 15,981.75 15,978.45 15,979.25 0.0K
15:16 15,979.15 15,981.15 15,975.60 15,978.80 0.0K
15:17 15,979.10 15,979.45 15,977.00 15,978.30 0.0K
15:18 15,978.95 15,982.05 15,976.60 15,980.95 0.0K
15:19 15,981.65 15,982.75 15,978.70 15,978.70 0.0K
15:20 15,980.50 15,985.00 15,980.50 15,985.00 0.0K
15:21 15,984.60 15,988.90 15,981.40 15,985.40 0.0K
15:22 15,987.35 15,987.35 15,981.85 15,981.85 0.0K
15:23 15,981.85 15,981.85 15,976.50 15,977.25 0.0K
15:24 15,975.50 15,982.80 15,974.50 15,980.80 0.0K
15:25 15,979.90 15,982.95 15,977.95 15,978.50 0.0K
15:26 15,980.65 15,981.05 15,976.70 15,979.30 0.0K
15:27 15,978.05 15,980.90 15,977.45 15,980.45 0.0K
15:28 15,981.30 15,983.90 15,979.10 15,983.75 0.0K
15:29 15,982.55 15,994.85 15,981.05 15,984.25 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 16,231.50 16,253.90 15,973.50 15,984.25 0.0M
2025-09-25 16,375.85 16,420.60 16,237.40 16,250.65 0.0M
2025-09-24 16,381.55 16,466.20 16,333.10 16,374.55 0.0M
2025-09-23 16,587.25 16,605.60 16,371.50 16,397.50 0.0M
2025-09-22 16,639.65 16,684.65 16,549.90 16,583.10 0.0M
2025-09-19 16,671.25 16,681.40 16,598.65 16,615.15 0.0M
2025-09-18 16,646.00 16,683.65 16,599.35 16,669.55 0.0M
2025-09-17 16,639.65 16,668.45 16,572.50 16,604.30 0.0M
2025-09-16 16,572.30 16,621.15 16,542.00 16,597.05 0.0M
2025-09-15 16,558.35 16,598.20 16,522.60 16,563.40 0.0M
2025-09-12 16,670.65 16,675.35 16,540.55 16,552.25 0.0M
2025-09-11 16,601.05 16,665.10 16,592.10 16,641.60 0.0M
2025-09-10 16,659.30 16,672.20 16,567.05 16,609.90 0.0M
2025-09-09 16,633.85 16,641.10 16,542.55 16,602.05 0.0M
2025-09-08 16,694.15 16,710.55 16,589.30 16,599.05 0.0M
2025-09-05 16,751.20 16,766.80 16,609.50 16,666.35 0.0M
2025-09-04 16,983.45 16,983.45 16,687.90 16,717.40 0.0M
2025-09-03 16,637.40 16,712.70 16,588.40 16,702.40 0.0M
2025-09-02 16,570.00 16,655.65 16,545.50 16,608.40 0.0M
2025-09-01 16,399.45 16,559.20 16,397.10 16,546.05 0.0M
2025-08-29 16,343.75 16,472.15 16,284.65 16,393.80 0.0M
2025-08-28 16,540.75 16,544.10 16,320.50 16,345.30 0.0M
2025-08-26 16,521.65 16,602.45 16,469.70 16,500.15 0.0M
2025-08-25 16,584.15 16,606.40 16,505.70 16,566.15 0.0M
2025-08-22 16,633.90 16,668.45 16,515.15 16,527.30 0.0M
2025-08-21 16,729.60 16,732.80 16,615.50 16,626.10 0.0M
2025-08-20 16,553.35 16,754.55 16,528.05 16,728.85 0.0M
2025-08-19 16,413.70 16,547.45 16,350.90 16,537.00 0.0M
2025-08-18 16,331.85 16,498.95 16,327.85 16,380.10 0.0M
2025-08-14 16,136.65 16,166.20 16,096.35 16,133.10 0.0M
2025-08-13 16,023.00 16,128.85 16,020.65 16,103.50 0.0M
2025-08-12 16,076.20 16,141.20 15,983.85 15,997.85 0.0M
2025-08-11 15,906.75 16,091.20 15,876.75 16,075.85 0.0M
2025-08-08 16,097.45 16,112.55 15,924.85 15,938.40 0.0M
2025-08-07 16,008.45 16,152.05 15,974.00 16,122.40 0.0M
2025-08-06 16,187.65 16,199.60 16,068.10 16,102.25 0.0M
2025-08-05 16,239.15 16,240.05 16,100.80 16,171.20 0.0M
2025-08-04 16,169.60 16,229.45 16,116.05 16,216.30 0.0M
2025-08-01 16,190.70 16,349.60 16,115.15 16,138.10 0.0M
2025-07-31 15,933.10 16,265.25 15,931.90 16,172.05 0.0M
2025-07-30 16,044.20 16,098.70 15,999.25 16,081.20 0.0M
2025-07-29 15,929.80 16,045.25 15,872.35 16,025.95 0.0M
2025-07-28 16,003.90 16,112.85 15,920.05 15,953.95 0.0M
2025-07-25 16,146.00 16,154.60 16,000.05 16,028.70 0.0M
2025-07-24 16,271.50 16,317.60 16,160.05 16,182.10 0.0M
2025-07-23 16,279.30 16,295.45 16,188.70 16,270.15 0.0M
2025-07-22 16,262.85 16,310.80 16,208.20 16,246.30 0.0M
2025-07-21 16,048.00 16,162.85 15,988.95 16,127.35 0.0M
2025-07-18 16,177.40 16,182.90 16,031.50 16,054.15 0.0M
2025-07-17 16,205.40 16,227.95 16,151.20 16,164.10 0.0M
2025-07-16 16,174.45 16,207.65 16,115.95 16,183.25 0.0M
2025-07-15 16,131.55 16,181.25 16,088.35 16,166.20 0.0M
2025-07-14 16,045.70 16,110.90 15,986.80 16,097.30 0.0M
2025-07-11 16,115.00 16,172.45 16,023.15 16,039.45 0.0M
2025-07-10 16,241.35 16,244.10 16,079.25 16,097.40 0.0M
2025-07-09 16,175.45 16,251.60 16,169.80 16,210.55 0.0M
2025-07-08 16,173.55 16,190.70 16,102.15 16,149.25 0.0M
2025-07-07 16,129.10 16,209.10 16,118.05 16,196.55 0.0M
2025-07-04 16,140.55 16,165.35 16,036.15 16,101.35 0.0M
2025-07-03 16,253.60 16,280.05 16,168.40 16,181.75 0.0M
2025-07-02 16,194.70 16,241.40 16,120.15 16,232.45 0.0M
2025-07-01 16,273.95 16,281.60 16,158.85 16,187.50 0.0M
2025-06-30 16,248.35 16,279.00 16,169.80 16,252.60 0.0M
2025-06-27 16,225.55 16,257.10 16,208.55 16,225.30 0.0M
2025-06-26 16,093.05 16,212.50 16,051.95 16,204.20 0.0M
2025-06-25 15,945.45 16,068.05 15,940.55 16,050.65 0.0M
2025-06-24 15,969.80 16,021.00 15,853.45 15,868.25 0.0M
2025-06-23 15,696.15 15,874.25 15,675.75 15,827.65 0.0M
2025-06-20 15,593.35 15,837.80 15,580.35 15,810.60 0.0M
2025-06-19 15,647.75 15,689.80 15,548.10 15,587.75 0.0M
2025-06-18 15,585.70 15,684.50 15,552.70 15,635.40 0.0M
2025-06-17 15,692.95 15,701.70 15,585.40 15,600.80 0.0M
2025-06-16 15,539.15 15,698.70 15,506.80 15,688.80 0.0M
2025-06-13 15,395.45 15,560.65 15,395.15 15,538.60 0.0M
2025-06-12 15,981.95 15,984.25 15,659.80 15,681.65 0.0M
2025-06-11 15,997.45 16,024.15 15,909.60 15,936.50 0.0M
2025-06-10 16,072.10 16,074.90 15,955.45 16,000.50 0.0M
2025-06-09 16,012.85 16,048.10 15,957.85 16,036.40 0.0M
2025-06-06 15,889.85 15,980.35 15,848.25 15,969.90 0.0M
2025-06-05 15,789.10 15,935.75 15,732.45 15,865.35 0.0M
2025-06-04 15,667.75 15,754.90 15,627.35 15,740.20 0.0M
2025-06-03 15,803.70 15,844.75 15,642.00 15,652.55 0.0M
2025-06-02 15,675.75 15,772.30 15,668.00 15,750.95 0.0M
2025-05-30 15,719.85 15,782.05 15,670.80 15,691.05 0.0M
2025-05-29 15,727.55 15,753.60 15,660.90 15,741.10 0.0M
2025-05-28 15,784.50 15,788.95 15,676.95 15,691.90 0.0M
2025-05-27 15,890.00 15,938.10 15,754.10 15,818.80 0.0M
2025-05-26 15,880.65 15,927.40 15,849.15 15,903.40 0.0M
2025-05-23 15,725.50 15,904.75 15,698.35 15,868.05 0.0M
2025-05-22 15,789.90 15,793.55 15,594.90 15,677.85 0.0M
2025-05-21 15,758.80 15,865.20 15,692.50 15,821.25 0.0M
2025-05-20 16,068.30 16,068.30 15,724.50 15,737.40 0.0M
2025-05-19 16,086.95 16,142.85 15,991.60 16,001.05 0.0M
2025-05-16 16,029.55 16,088.90 15,957.65 16,077.70 0.0M
2025-05-15 15,839.70 16,039.20 15,752.15 16,012.80 0.0M
2025-05-14 15,805.15 15,893.75 15,723.60 15,811.50 0.0M
2025-05-13 15,971.05 16,042.80 15,762.35 15,784.00 0.0M
2025-05-12 15,786.45 15,997.20 15,749.85 15,979.80 0.0M
2025-05-09 15,234.40 15,486.30 15,234.40 15,451.95 0.0M
2025-05-08 15,738.80 15,752.70 15,442.30 15,529.35 0.0M
2025-05-07 15,622.20 15,781.85 15,616.95 15,754.45 0.0M
2025-05-06 15,955.60 15,982.95 15,743.55 15,767.55 0.0M
2025-05-05 15,766.65 15,939.85 15,752.80 15,922.45 0.0M
2025-05-02 15,677.30 15,879.75 15,631.45 15,704.25 0.0M
2025-04-30 15,828.10 15,840.60 15,709.20 15,782.05 0.0M
2025-04-29 15,821.70 15,865.60 15,753.70 15,806.55 0.0M
2025-04-28 15,700.00 15,820.45 15,685.90 15,781.15 0.0M
2025-04-25 15,991.40 16,059.70 15,593.30 15,730.55 0.0M
2025-04-24 16,108.45 16,160.95 15,954.85 15,986.75 0.0M
2025-04-23 16,086.30 16,126.05 15,912.15 16,115.50 0.0M
2025-04-22 15,939.30 16,033.65 15,872.00 16,017.95 0.0M
2025-04-21 15,858.20 15,895.85 15,746.95 15,873.80 0.0M
2025-04-17 15,618.20 15,859.90 15,542.75 15,836.80 0.0M
2025-04-16 15,486.35 15,640.70 15,466.90 15,628.45 0.0M
2025-04-15 15,589.55 15,589.55 15,407.40 15,505.30 0.0M
2025-04-11 15,328.70 15,329.90 15,187.60 15,286.85 0.0M
2025-04-09 14,988.00 15,102.00 14,918.70 15,070.60 0.0M
2025-04-08 14,905.75 15,066.05 14,781.45 14,969.70 0.0M
2025-04-07 14,186.70 14,710.50 14,186.70 14,656.80 0.0M
2025-04-04 15,112.35 15,122.45 14,966.95 15,011.35 0.0M
2025-04-03 14,991.25 15,142.50 14,982.75 15,131.35 0.0M
2025-04-02 14,921.80 15,124.20 14,824.90 15,116.85 0.0M
2025-04-01 14,951.35 15,092.80 14,824.65 14,860.15 0.0M
2025-03-28 14,956.25 15,140.90 14,874.30 14,951.20 0.0M
2025-03-27 14,834.45 14,980.10 14,811.20 14,959.65 0.0M
2025-03-26 14,900.05 14,928.30 14,828.70 14,844.75 0.0M
2025-03-25 15,029.90 15,053.45 14,839.75 14,894.20 0.0M
2025-03-24 15,036.00 15,045.00 14,943.00 14,973.20 0.0M
2025-03-21 14,934.80 15,002.75 14,886.05 14,970.50 0.0M
2025-03-20 14,812.40 14,950.05 14,755.40 14,928.70 0.0M
2025-03-19 14,679.50 14,782.45 14,642.55 14,717.35 0.0M
2025-03-18 14,452.85 14,668.75 14,425.00 14,642.25 0.0M
2025-03-17 14,255.15 14,395.95 14,255.15 14,377.90 0.0M
2025-03-13 14,425.50 14,475.75 14,299.25 14,313.25 0.0M
2025-03-12 14,468.60 14,524.85 14,309.70 14,374.25 0.0M
2025-03-11 14,232.75 14,454.35 14,227.50 14,427.60 0.0M
2025-03-10 14,442.15 14,510.35 14,317.15 14,340.40 0.0M
2025-03-07 14,525.25 14,533.65 14,417.05 14,436.85 0.0M
2025-03-06 14,502.10 14,538.05 14,367.40 14,522.25 0.0M
2025-03-05 14,145.90 14,427.90 14,145.90 14,397.30 0.0M
2025-03-04 14,087.55 14,190.20 14,023.45 14,153.20 0.0M
2025-03-03 14,154.40 14,222.90 13,980.90 14,189.75 0.0M
2025-02-28 14,419.25 14,435.05 14,084.45 14,118.45 0.0M
2025-02-27 14,571.75 14,593.05 14,469.35 14,505.30 0.0M
2025-02-25 14,513.70 14,631.90 14,505.55 14,579.10 0.0M
2025-02-24 14,462.25 14,563.30 14,461.20 14,525.20 0.0M
2025-02-21 14,706.45 14,781.40 14,572.75 14,620.55 0.0M
2025-02-20 14,617.05 14,719.50 14,580.50 14,708.00 0.0M
2025-02-19 14,589.95 14,733.35 14,545.75 14,678.65 0.0M
2025-02-18 14,701.05 14,732.25 14,548.90 14,632.50 0.0M
2025-02-17 14,622.95 14,701.60 14,517.60 14,681.40 0.0M
2025-02-14 14,862.45 14,885.60 14,619.50 14,693.65 0.0M
2025-02-13 14,886.45 14,987.40 14,808.30 14,835.55 0.0M
2025-02-12 14,859.20 14,936.95 14,617.30 14,868.20 0.0M
2025-02-11 15,177.95 15,192.30 14,794.25 14,863.95 0.0M
2025-02-10 15,327.30 15,370.75 15,085.30 15,141.70 0.0M
2025-02-07 15,311.60 15,383.80 15,200.30 15,301.05 0.0M
2025-02-06 15,621.50 15,622.35 15,230.10 15,260.40 0.0M
2025-02-05 15,697.10 15,712.45 15,518.05 15,534.45 0.0M
2025-02-04 15,844.35 15,848.55 15,544.20 15,702.35 0.0M
2025-02-03 15,811.55 15,903.30 15,668.30 15,757.45 0.0M
2025-02-01 15,424.25 15,982.05 15,198.10 15,863.40 0.0M
2025-01-31 15,131.10 15,402.15 15,118.15 15,374.05 0.0M
2025-01-30 15,093.25 15,148.80 15,009.40 15,104.85 0.0M
2025-01-29 14,984.80 15,094.50 14,923.45 15,077.80 0.0M
2025-01-28 14,990.15 15,070.20 14,873.20 14,963.20 0.0M
2025-01-27 15,118.50 15,138.65 14,927.75 14,946.55 0.0M
2025-01-24 15,280.10 15,356.75 15,167.45 15,203.55 0.0M
2025-01-23 15,059.40 15,288.20 14,967.40 15,263.85 0.0M
2025-01-22 15,133.25 15,163.25 14,980.05 15,094.45 0.0M
2025-01-21 15,448.70 15,474.35 15,112.00 15,129.55 0.0M
2025-01-20 15,593.55 15,612.05 15,432.70 15,494.20 0.0M
2025-01-17 15,445.50 15,578.85 15,364.40 15,541.45 0.0M
2025-01-16 15,553.80 15,568.30 15,383.80 15,409.40 0.0M
2025-01-15 15,368.90 15,466.35 15,262.50 15,442.50 0.0M
2025-01-14 15,428.70 15,462.70 15,277.00 15,308.35 0.0M
2025-01-13 15,557.75 15,634.55 15,328.85 15,354.85 0.0M
2025-01-10 15,913.45 15,939.35 15,722.55 15,804.80 0.0M
2025-01-09 15,938.40 16,062.95 15,859.90 15,934.80 0.0M
2025-01-08 16,015.35 16,021.35 15,747.40 15,926.90 0.0M
2025-01-07 16,049.55 16,164.85 15,976.05 15,999.75 0.0M
2025-01-06 16,415.35 16,429.40 15,999.35 16,054.55 0.0M
2025-01-03 16,433.30 16,453.30 16,354.40 16,376.20 0.0M
2025-01-02 16,152.30 16,377.70 16,080.35 16,360.75 0.0M
2025-01-01 16,084.85 16,137.15 16,043.80 16,109.80 0.0M