Nifty Services Sector (NIFTYSER)

NIFTYSER
🏛️ インド →
31,884.70
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 32,729.20 32,729.20 32,729.20 32,729.20 10.8K
09:15 32,763.15 32,791.65 32,763.15 32,784.95 3,185.0K
09:16 32,781.80 32,790.60 32,767.20 32,767.20 1,409.3K
09:17 32,763.05 32,765.00 32,749.80 32,755.10 1,376.3K
09:18 32,757.60 32,773.45 32,756.40 32,769.05 956.8K
09:19 32,771.50 32,780.15 32,767.90 32,767.90 1,049.2K
09:20 32,766.80 32,776.20 32,763.80 32,776.20 892.3K
09:21 32,779.20 32,781.30 32,770.60 32,776.90 793.3K
09:22 32,778.45 32,778.45 32,755.80 32,755.80 521.8K
09:23 32,754.15 32,758.30 32,747.50 32,747.50 482.8K
09:24 32,746.70 32,746.70 32,732.05 32,732.05 442.1K
09:25 32,733.50 32,735.55 32,726.25 32,734.10 417.2K
09:26 32,732.35 32,743.95 32,732.35 32,743.95 346.9K
09:27 32,743.50 32,745.80 32,735.35 32,736.35 479.4K
09:28 32,735.50 32,736.30 32,710.65 32,713.95 427.5K
09:29 32,707.45 32,707.65 32,700.95 32,704.20 496.3K
09:30 32,701.70 32,701.70 32,676.40 32,682.40 571.3K
09:31 32,682.30 32,683.30 32,676.05 32,679.15 487.9K
09:32 32,678.50 32,684.10 32,676.70 32,676.70 448.6K
09:33 32,678.25 32,679.40 32,674.30 32,674.30 522.1K
09:34 32,677.65 32,679.30 32,669.70 32,679.30 511.8K
09:35 32,677.55 32,683.70 32,671.85 32,678.05 457.9K
09:36 32,677.30 32,677.30 32,667.00 32,667.00 373.4K
09:37 32,666.40 32,671.10 32,665.90 32,665.90 554.7K
09:38 32,667.30 32,675.95 32,667.30 32,674.65 407.7K
09:39 32,676.95 32,695.35 32,676.95 32,695.35 458.6K
09:40 32,694.70 32,700.90 32,688.00 32,700.85 481.4K
09:41 32,700.60 32,700.60 32,677.45 32,677.45 377.2K
09:42 32,672.60 32,672.60 32,653.15 32,661.95 548.0K
09:43 32,656.70 32,656.70 32,644.00 32,647.65 594.5K
09:44 32,647.35 32,670.55 32,647.35 32,669.60 688.0K
09:45 32,668.00 32,668.00 32,651.70 32,653.90 373.0K
09:46 32,655.85 32,662.80 32,654.70 32,657.80 319.7K
09:47 32,659.50 32,664.50 32,658.20 32,661.85 258.9K
09:48 32,657.15 32,661.10 32,651.55 32,653.25 306.2K
09:49 32,650.90 32,657.45 32,647.75 32,647.75 448.7K
09:50 32,645.85 32,648.85 32,641.55 32,643.35 496.6K
09:51 32,644.00 32,656.75 32,639.75 32,656.60 643.7K
09:52 32,654.55 32,662.30 32,654.55 32,662.30 258.2K
09:53 32,660.90 32,664.00 32,658.65 32,660.85 230.6K
09:54 32,659.10 32,666.90 32,659.10 32,663.25 281.7K
09:55 32,663.20 32,663.35 32,657.50 32,661.60 335.9K
09:56 32,663.20 32,672.70 32,660.80 32,672.70 328.5K
09:57 32,672.10 32,685.25 32,672.10 32,685.25 456.9K
09:58 32,685.95 32,692.00 32,678.95 32,685.90 633.5K
09:59 32,681.70 32,684.55 32,677.25 32,682.35 264.6K
10:00 32,683.90 32,683.90 32,680.15 32,683.75 275.4K
10:01 32,685.90 32,691.80 32,685.90 32,691.60 243.6K
10:02 32,692.90 32,696.20 32,686.70 32,696.20 319.5K
10:03 32,696.75 32,699.00 32,693.80 32,698.30 335.7K
10:04 32,698.65 32,703.20 32,695.75 32,701.90 356.3K
10:05 32,701.50 32,701.50 32,696.70 32,696.70 281.3K
10:06 32,696.90 32,704.95 32,695.00 32,699.25 403.4K
10:07 32,699.15 32,713.80 32,699.15 32,712.40 261.0K
10:08 32,712.45 32,715.40 32,708.65 32,710.70 375.6K
10:09 32,710.10 32,713.65 32,708.65 32,708.65 292.7K
10:10 32,710.45 32,710.65 32,704.20 32,706.70 387.9K
10:11 32,705.80 32,706.35 32,699.00 32,699.00 356.1K
10:12 32,698.15 32,701.30 32,695.60 32,699.05 274.3K
10:13 32,700.05 32,710.00 32,700.05 32,709.30 1,923.8K
10:14 32,708.80 32,708.90 32,702.60 32,702.90 256.4K
10:15 32,701.00 32,706.40 32,699.90 32,705.30 258.2K
10:16 32,705.80 32,705.80 32,699.60 32,703.05 315.4K
10:17 32,701.90 32,703.05 32,695.75 32,699.25 353.3K
10:18 32,698.85 32,698.85 32,678.60 32,678.60 271.8K
10:19 32,678.30 32,680.25 32,677.40 32,678.75 208.1K
10:20 32,677.65 32,678.05 32,672.00 32,672.00 273.4K
10:21 32,670.85 32,671.45 32,663.65 32,666.25 355.2K
10:22 32,661.35 32,661.35 32,650.45 32,652.70 372.0K
10:23 32,651.25 32,655.05 32,650.25 32,655.05 475.8K
10:24 32,652.70 32,660.45 32,652.55 32,660.45 496.6K
10:25 32,661.60 32,661.85 32,652.55 32,653.50 330.3K
10:26 32,654.20 32,671.55 32,653.85 32,668.90 340.8K
10:27 32,668.90 32,671.25 32,667.00 32,667.00 347.3K
10:28 32,665.75 32,670.75 32,665.65 32,669.65 266.2K
10:29 32,669.95 32,670.90 32,668.35 32,670.70 228.1K
10:30 32,669.20 32,675.90 32,669.10 32,675.90 284.1K
10:31 32,676.40 32,676.40 32,672.50 32,673.05 274.6K
10:32 32,670.55 32,671.70 32,666.60 32,667.70 181.9K
10:33 32,667.50 32,668.00 32,659.90 32,663.00 295.5K
10:34 32,659.20 32,665.90 32,659.20 32,664.15 299.5K
10:35 32,663.45 32,667.80 32,661.60 32,662.50 246.8K
10:36 32,660.00 32,666.30 32,658.70 32,666.30 278.9K
10:37 32,667.05 32,671.30 32,664.15 32,671.30 283.6K
10:38 32,672.95 32,679.55 32,672.95 32,678.60 278.9K
10:39 32,676.15 32,679.30 32,676.15 32,677.75 350.9K
10:40 32,677.40 32,678.10 32,672.75 32,672.75 235.6K
10:41 32,673.30 32,675.70 32,669.65 32,669.65 304.4K
10:42 32,671.35 32,671.90 32,666.50 32,667.50 221.9K
10:43 32,665.20 32,668.00 32,664.45 32,667.85 218.8K
10:44 32,665.20 32,671.50 32,665.20 32,670.25 190.7K
10:45 32,668.95 32,675.20 32,668.95 32,670.55 199.7K
10:46 32,671.35 32,675.30 32,669.10 32,675.30 335.8K
10:47 32,674.65 32,675.75 32,668.50 32,668.50 162.9K
10:48 32,667.85 32,668.90 32,659.75 32,659.75 278.8K
10:49 32,658.50 32,663.70 32,657.70 32,661.20 202.6K
10:50 32,657.55 32,661.60 32,657.20 32,661.25 181.4K
10:51 32,661.40 32,662.85 32,658.30 32,659.65 209.4K
10:52 32,658.85 32,664.70 32,658.85 32,659.95 233.4K
10:53 32,656.75 32,661.50 32,647.15 32,649.45 293.9K
10:54 32,649.20 32,658.65 32,649.20 32,656.30 222.2K
10:55 32,656.00 32,659.60 32,653.10 32,655.35 172.6K
10:56 32,656.75 32,663.10 32,650.85 32,650.85 1,363.6K
10:57 32,651.45 32,658.15 32,648.05 32,648.95 255.7K
10:58 32,645.80 32,651.35 32,642.65 32,651.30 278.9K
10:59 32,649.90 32,656.20 32,646.40 32,655.25 348.9K
11:00 32,657.75 32,660.50 32,657.70 32,659.55 254.4K
11:01 32,658.45 32,659.90 32,655.90 32,656.40 186.9K
11:02 32,658.85 32,667.30 32,656.85 32,665.70 201.9K
11:03 32,666.70 32,677.45 32,665.20 32,676.60 257.1K
11:04 32,677.00 32,678.50 32,659.70 32,664.05 758.0K
11:05 32,661.00 32,665.05 32,657.65 32,662.50 375.2K
11:06 32,663.90 32,663.90 32,654.70 32,654.70 183.9K
11:07 32,652.90 32,655.75 32,647.05 32,652.35 217.4K
11:08 32,653.95 32,661.20 32,650.80 32,656.40 401.3K
11:09 32,656.60 32,656.80 32,652.55 32,654.50 233.6K
11:10 32,653.30 32,659.35 32,650.35 32,650.45 233.4K
11:11 32,648.85 32,648.85 32,638.85 32,640.25 262.4K
11:12 32,638.60 32,638.60 32,634.50 32,635.05 876.8K
11:13 32,632.70 32,634.30 32,625.60 32,627.55 298.6K
11:14 32,625.35 32,628.85 32,623.50 32,627.10 328.9K
11:15 32,627.65 32,627.65 32,612.80 32,619.85 479.2K
11:16 32,619.45 32,623.15 32,618.05 32,621.75 203.9K
11:17 32,619.70 32,620.35 32,612.40 32,613.95 413.9K
11:18 32,613.25 32,615.35 32,611.45 32,614.75 564.0K
11:19 32,614.35 32,618.20 32,608.95 32,609.15 329.8K
11:20 32,606.25 32,614.75 32,604.65 32,613.05 743.0K
11:21 32,612.40 32,623.25 32,612.25 32,619.70 305.3K
11:22 32,618.75 32,620.95 32,615.30 32,619.15 220.8K
11:23 32,616.80 32,626.40 32,616.80 32,626.40 217.2K
11:24 32,624.60 32,625.95 32,622.65 32,625.55 229.9K
11:25 32,625.95 32,635.85 32,625.95 32,635.85 264.0K
11:26 32,637.25 32,637.25 32,629.70 32,634.85 270.7K
11:27 32,633.60 32,638.55 32,631.95 32,637.75 464.0K
11:28 32,637.30 32,639.70 32,635.25 32,635.80 178.3K
11:29 32,635.10 32,635.10 32,629.00 32,631.95 260.2K
11:30 32,631.85 32,634.65 32,621.75 32,626.75 640.8K
11:31 32,625.55 32,632.15 32,624.65 32,631.25 406.1K
11:32 32,630.45 32,634.40 32,629.85 32,631.55 262.2K
11:33 32,633.50 32,634.60 32,628.40 32,633.90 212.6K
11:34 32,634.15 32,634.15 32,624.80 32,624.80 411.8K
11:35 32,625.80 32,629.55 32,623.90 32,625.85 281.5K
11:36 32,625.15 32,625.15 32,619.25 32,619.25 156.8K
11:37 32,618.85 32,623.85 32,618.80 32,621.85 172.1K
11:38 32,621.95 32,621.95 32,615.70 32,616.60 181.5K
11:39 32,615.95 32,618.30 32,614.75 32,615.05 464.3K
11:40 32,613.55 32,623.75 32,612.20 32,623.75 329.0K
11:41 32,622.70 32,634.85 32,622.70 32,629.90 455.0K
11:42 32,632.65 32,632.65 32,625.05 32,625.15 232.0K
11:43 32,628.30 32,630.60 32,626.75 32,630.60 260.1K
11:44 32,627.60 32,634.55 32,627.60 32,634.50 401.7K
11:45 32,634.15 32,639.75 32,633.60 32,634.95 255.6K
11:46 32,636.20 32,641.90 32,634.25 32,640.10 244.2K
11:47 32,642.80 32,644.60 32,637.80 32,638.60 240.6K
11:48 32,637.90 32,644.75 32,637.90 32,642.90 255.2K
11:49 32,642.85 32,644.10 32,639.65 32,644.10 228.3K
11:50 32,643.20 32,645.10 32,639.40 32,644.20 239.1K
11:51 32,645.35 32,655.05 32,642.45 32,647.25 469.8K
11:52 32,646.90 32,652.90 32,646.90 32,652.90 383.0K
11:53 32,650.50 32,655.30 32,647.20 32,651.65 662.1K
11:54 32,650.80 32,654.55 32,647.75 32,654.55 301.5K
11:55 32,654.65 32,664.15 32,653.40 32,663.00 531.1K
11:56 32,664.50 32,670.95 32,662.80 32,663.35 318.4K
11:57 32,662.50 32,662.90 32,653.45 32,653.45 286.8K
11:58 32,651.35 32,655.00 32,647.05 32,652.20 275.4K
11:59 32,655.35 32,657.85 32,653.65 32,654.00 558.3K
12:00 32,653.45 32,657.75 32,651.35 32,654.95 585.2K
12:01 32,658.00 32,659.25 32,654.50 32,656.45 303.0K
12:02 32,656.85 32,659.75 32,654.95 32,657.50 232.5K
12:03 32,654.95 32,663.20 32,654.95 32,658.30 244.6K
12:04 32,655.90 32,658.45 32,654.65 32,654.85 172.5K
12:05 32,655.50 32,665.35 32,654.20 32,665.35 309.6K
12:06 32,666.95 32,675.25 32,666.55 32,673.95 280.6K
12:07 32,672.85 32,675.30 32,667.35 32,672.65 425.5K
12:08 32,674.50 32,675.65 32,671.00 32,675.65 247.4K
12:09 32,678.80 32,678.95 32,673.15 32,678.95 267.1K
12:10 32,678.20 32,680.15 32,676.65 32,678.35 259.0K
12:11 32,678.30 32,679.85 32,676.80 32,677.15 267.9K
12:12 32,676.25 32,682.15 32,676.25 32,682.15 247.6K
12:13 32,684.05 32,694.95 32,682.00 32,694.95 453.4K
12:14 32,694.30 32,698.25 32,693.65 32,698.25 259.0K
12:15 32,699.05 32,701.45 32,691.85 32,694.00 323.2K
12:16 32,692.65 32,708.45 32,692.65 32,698.95 350.6K
12:17 32,697.40 32,699.00 32,689.60 32,690.35 307.2K
12:18 32,690.55 32,695.95 32,686.30 32,695.25 315.1K
12:19 32,697.80 32,701.50 32,695.20 32,698.40 351.2K
12:20 32,698.95 32,698.95 32,692.40 32,693.60 321.0K
12:21 32,693.85 32,697.05 32,691.85 32,692.35 295.4K
12:22 32,691.50 32,704.85 32,689.90 32,704.85 365.9K
12:23 32,703.20 32,709.00 32,699.40 32,709.00 254.7K
12:24 32,708.20 32,711.80 32,692.45 32,696.45 339.7K
12:25 32,696.60 32,706.05 32,696.60 32,705.70 489.1K
12:26 32,708.70 32,711.10 32,703.65 32,704.40 233.7K
12:27 32,702.30 32,712.90 32,702.30 32,712.90 255.7K
12:28 32,713.85 32,725.55 32,713.85 32,721.65 322.1K
12:29 32,725.00 32,726.85 32,722.10 32,724.05 329.8K
12:30 32,724.00 32,731.05 32,721.35 32,731.05 289.1K
12:31 32,727.35 32,730.95 32,720.75 32,730.95 407.2K
12:32 32,728.30 32,736.65 32,728.25 32,730.55 1,429.4K
12:33 32,735.05 32,752.75 32,735.05 32,750.45 419.7K
12:34 32,753.15 32,761.30 32,753.15 32,757.05 361.8K
12:35 32,762.30 32,787.10 32,759.95 32,787.10 643.2K
12:36 32,792.90 32,807.05 32,791.65 32,792.80 785.4K
12:37 32,799.45 32,801.20 32,779.20 32,784.70 667.3K
12:38 32,787.25 32,791.85 32,785.05 32,791.30 508.4K
12:39 32,794.40 32,804.50 32,789.10 32,796.95 499.9K
12:40 32,797.05 32,804.35 32,794.60 32,795.50 298.8K
12:41 32,798.95 32,804.80 32,784.90 32,784.90 355.5K
12:42 32,786.35 32,786.35 32,771.60 32,778.40 638.2K
12:43 32,778.50 32,786.50 32,778.50 32,781.35 251.3K
12:44 32,781.75 32,784.60 32,758.35 32,758.35 360.0K
12:45 32,759.30 32,761.25 32,743.45 32,747.10 246.6K
12:46 32,746.45 32,771.80 32,746.15 32,768.65 421.5K
12:47 32,772.80 32,772.80 32,761.30 32,761.30 296.0K
12:48 32,762.05 32,769.55 32,756.85 32,762.10 430.9K
12:49 32,764.35 32,765.35 32,758.40 32,758.40 249.2K
12:50 32,758.80 32,772.40 32,758.80 32,765.15 269.7K
12:51 32,763.55 32,767.70 32,760.15 32,760.15 290.0K
12:52 32,759.80 32,760.55 32,754.80 32,760.55 284.8K
12:53 32,759.10 32,767.05 32,758.00 32,761.65 286.7K
12:54 32,763.60 32,767.45 32,761.15 32,765.95 257.8K
12:55 32,767.25 32,770.35 32,766.65 32,768.00 215.7K
12:56 32,766.10 32,769.00 32,759.75 32,759.75 225.7K
12:57 32,763.95 32,767.35 32,762.00 32,762.00 269.9K
12:58 32,762.45 32,762.45 32,752.10 32,752.10 360.6K
12:59 32,752.35 32,753.75 32,749.90 32,753.75 263.3K
13:00 32,753.15 32,767.15 32,753.00 32,767.15 438.4K
13:01 32,774.90 32,781.55 32,767.30 32,773.35 421.3K
13:02 32,774.15 32,778.10 32,770.75 32,777.05 300.4K
13:03 32,777.50 32,780.15 32,760.80 32,762.00 551.7K
13:04 32,762.35 32,772.20 32,762.35 32,770.90 304.5K
13:05 32,771.90 32,776.00 32,768.15 32,776.00 530.4K
13:06 32,775.50 32,777.80 32,771.70 32,775.00 582.8K
13:07 32,776.10 32,779.15 32,773.80 32,775.20 513.7K
13:08 32,775.35 32,775.35 32,761.05 32,761.15 435.0K
13:09 32,761.50 32,761.50 32,751.55 32,760.15 475.9K
13:10 32,759.70 32,768.15 32,759.70 32,768.00 357.4K
13:11 32,768.65 32,773.10 32,763.55 32,766.45 475.0K
13:12 32,768.35 32,772.60 32,762.65 32,762.75 333.9K
13:13 32,764.30 32,768.30 32,759.70 32,765.60 554.1K
13:14 32,765.65 32,766.30 32,756.95 32,763.20 563.2K
13:15 32,763.65 32,770.60 32,759.95 32,769.35 453.5K
13:16 32,768.20 32,768.45 32,759.75 32,761.30 278.0K
13:17 32,757.65 32,763.85 32,752.75 32,755.90 345.7K
13:18 32,761.00 32,764.35 32,755.75 32,763.25 248.8K
13:19 32,763.35 32,767.25 32,760.35 32,764.80 629.2K
13:20 32,764.10 32,766.80 32,762.55 32,766.60 285.0K
13:21 32,767.60 32,768.50 32,759.90 32,764.85 389.2K
13:22 32,766.10 32,766.10 32,759.90 32,765.05 329.1K
13:23 32,764.60 32,765.95 32,759.60 32,761.85 529.4K
13:24 32,761.50 32,765.85 32,760.15 32,763.45 382.6K
13:25 32,764.10 32,770.35 32,761.60 32,770.35 445.9K
13:26 32,770.05 32,770.65 32,761.45 32,766.25 337.1K
13:27 32,766.95 32,771.90 32,764.15 32,764.65 392.1K
13:28 32,762.85 32,771.25 32,760.55 32,771.25 383.8K
13:29 32,771.40 32,786.25 32,771.40 32,780.05 709.4K
13:30 32,780.40 32,789.50 32,779.95 32,789.50 406.4K
13:31 32,793.85 32,813.30 32,793.85 32,813.30 627.1K
13:32 32,815.35 32,819.15 32,812.70 32,819.15 799.5K
13:33 32,819.25 32,824.05 32,803.55 32,803.55 629.4K
13:34 32,804.45 32,816.45 32,804.45 32,816.20 426.5K
13:35 32,815.65 32,815.65 32,808.05 32,811.70 1,187.3K
13:36 32,809.45 32,809.45 32,791.15 32,791.15 400.5K
13:37 32,793.05 32,795.75 32,782.30 32,794.25 997.5K
13:38 32,792.70 32,800.00 32,790.70 32,797.70 354.4K
13:39 32,798.10 32,805.70 32,798.10 32,803.45 460.3K
13:40 32,802.20 32,811.15 32,802.20 32,806.45 516.5K
13:41 32,803.90 32,807.25 32,800.30 32,800.65 286.8K
13:42 32,800.25 32,800.25 32,793.20 32,793.80 292.7K
13:43 32,794.85 32,797.60 32,791.65 32,796.15 291.6K
13:44 32,798.00 32,799.80 32,793.20 32,795.80 594.0K
13:45 32,797.80 32,803.50 32,796.15 32,803.50 371.3K
13:46 32,799.35 32,800.55 32,796.10 32,799.25 299.3K
13:47 32,797.60 32,807.70 32,794.05 32,803.10 389.2K
13:48 32,802.15 32,805.45 32,801.45 32,804.20 397.2K
13:49 32,805.65 32,806.20 32,802.20 32,802.50 450.4K
13:50 32,798.15 32,804.55 32,797.65 32,802.55 313.2K
13:51 32,805.90 32,806.55 32,800.80 32,806.10 925.3K
13:52 32,805.45 32,811.20 32,805.45 32,811.20 275.6K
13:53 32,812.25 32,812.35 32,802.00 32,804.15 271.9K
13:54 32,800.10 32,802.35 32,792.75 32,793.45 540.2K
13:55 32,788.70 32,793.20 32,788.35 32,790.95 319.4K
13:56 32,792.10 32,792.15 32,781.30 32,781.30 1,119.3K
13:57 32,777.10 32,777.10 32,769.80 32,771.00 333.8K
13:58 32,771.10 32,776.10 32,771.10 32,771.75 238.7K
13:59 32,770.90 32,770.90 32,766.90 32,769.50 219.1K
14:00 32,770.70 32,776.20 32,768.20 32,776.20 280.4K
14:01 32,776.75 32,794.50 32,775.15 32,788.25 438.6K
14:02 32,787.65 32,787.65 32,778.35 32,782.05 269.8K
14:03 32,784.75 32,800.20 32,784.75 32,795.35 412.0K
14:04 32,794.80 32,796.60 32,792.15 32,795.60 276.5K
14:05 32,797.80 32,798.60 32,792.30 32,798.60 336.3K
14:06 32,799.60 32,816.80 32,799.60 32,816.80 1,171.4K
14:07 32,818.45 32,833.30 32,817.95 32,831.90 754.9K
14:08 32,832.55 32,835.30 32,815.85 32,816.35 499.3K
14:09 32,820.55 32,826.25 32,812.80 32,812.80 795.4K
14:10 32,815.55 32,818.00 32,809.40 32,817.40 328.1K
14:11 32,816.65 32,816.65 32,800.80 32,805.00 378.8K
14:12 32,803.50 32,807.80 32,801.90 32,807.80 542.5K
14:13 32,803.00 32,803.00 32,788.30 32,788.30 441.2K
14:14 32,791.00 32,791.00 32,752.90 32,755.95 1,017.4K
14:15 32,756.70 32,756.70 32,722.65 32,746.55 1,050.1K
14:16 32,744.80 32,768.85 32,744.70 32,753.00 606.4K
14:17 32,745.95 32,755.80 32,736.40 32,755.80 496.0K
14:18 32,758.40 32,761.65 32,754.70 32,754.70 415.0K
14:19 32,759.30 32,762.00 32,754.35 32,761.20 284.5K
14:20 32,760.05 32,764.85 32,758.50 32,762.20 306.8K
14:21 32,761.05 32,761.40 32,746.00 32,748.15 346.5K
14:22 32,745.15 32,752.50 32,737.60 32,752.50 702.6K
14:23 32,758.05 32,763.10 32,758.05 32,760.80 318.1K
14:24 32,762.35 32,776.35 32,762.20 32,776.35 654.2K
14:25 32,774.90 32,774.90 32,763.90 32,768.55 904.4K
14:26 32,766.35 32,767.60 32,759.55 32,763.60 329.1K
14:27 32,759.35 32,767.45 32,752.45 32,755.65 482.0K
14:28 32,753.80 32,758.90 32,752.60 32,756.70 376.5K
14:29 32,757.10 32,759.25 32,752.20 32,756.00 400.8K
14:30 32,756.95 32,759.80 32,741.45 32,741.45 429.2K
14:31 32,747.15 32,762.05 32,747.15 32,757.80 1,116.6K
14:32 32,753.70 32,754.60 32,744.40 32,744.40 737.7K
14:33 32,748.45 32,759.75 32,743.70 32,748.90 747.5K
14:34 32,750.80 32,757.10 32,750.45 32,757.10 542.6K
14:35 32,755.45 32,759.00 32,744.20 32,751.70 579.2K
14:36 32,747.20 32,756.85 32,747.20 32,754.80 497.6K
14:37 32,757.50 32,783.25 32,757.50 32,782.95 861.6K
14:38 32,785.55 32,791.25 32,781.95 32,784.80 868.4K
14:39 32,785.40 32,785.40 32,753.85 32,753.85 563.7K
14:40 32,753.55 32,762.55 32,745.05 32,761.65 407.7K
14:41 32,759.90 32,764.45 32,758.10 32,763.25 438.0K
14:42 32,759.20 32,765.30 32,759.20 32,762.85 234.9K
14:43 32,761.05 32,767.25 32,759.55 32,765.30 255.2K
14:44 32,764.75 32,770.25 32,762.85 32,768.70 376.8K
14:45 32,770.15 32,776.65 32,765.40 32,765.40 603.9K
14:46 32,760.30 32,764.50 32,755.80 32,762.50 454.5K
14:47 32,763.70 32,763.70 32,750.25 32,753.35 329.1K
14:48 32,750.85 32,750.85 32,731.10 32,732.95 957.7K
14:49 32,730.65 32,735.50 32,728.10 32,732.95 1,157.2K
14:50 32,730.80 32,749.00 32,730.80 32,746.60 1,026.6K
14:51 32,745.15 32,750.95 32,744.95 32,745.00 453.1K
14:52 32,747.20 32,747.20 32,734.15 32,734.15 965.6K
14:53 32,733.65 32,736.40 32,732.50 32,732.50 599.1K
14:54 32,725.40 32,730.85 32,716.30 32,730.85 1,521.5K
14:55 32,729.60 32,740.55 32,729.60 32,734.75 910.8K
14:56 32,729.50 32,735.40 32,725.30 32,733.05 993.4K
14:57 32,726.55 32,726.55 32,715.55 32,722.00 1,088.6K
14:58 32,718.30 32,725.20 32,714.80 32,724.60 573.4K
14:59 32,725.60 32,732.70 32,725.60 32,727.55 782.5K
15:00 32,725.20 32,736.40 32,721.00 32,729.05 1,314.7K
15:01 32,730.50 32,730.50 32,714.95 32,718.35 1,105.6K
15:02 32,718.20 32,718.20 32,707.95 32,707.95 1,286.6K
15:03 32,707.60 32,728.15 32,706.30 32,724.40 1,777.8K
15:04 32,726.45 32,730.75 32,714.55 32,714.55 1,265.9K
15:05 32,711.70 32,711.70 32,698.90 32,707.80 1,843.2K
15:06 32,707.30 32,720.70 32,707.30 32,713.25 1,299.1K
15:07 32,712.40 32,712.40 32,700.65 32,701.75 1,125.8K
15:08 32,702.15 32,711.05 32,699.25 32,711.05 1,152.4K
15:09 32,710.50 32,711.65 32,706.85 32,707.40 879.4K
15:10 32,700.80 32,702.35 32,695.25 32,697.20 1,328.5K
15:11 32,699.60 32,699.60 32,688.70 32,692.65 1,674.0K
15:12 32,691.15 32,698.70 32,691.15 32,698.70 1,044.3K
15:13 32,699.75 32,734.10 32,696.30 32,734.10 2,305.6K
15:14 32,730.40 32,733.20 32,712.45 32,719.30 2,348.8K
15:15 32,718.85 32,721.30 32,711.65 32,714.85 1,121.5K
15:16 32,713.15 32,734.10 32,712.10 32,732.05 1,852.0K
15:17 32,727.95 32,736.35 32,726.25 32,729.90 1,676.4K
15:18 32,730.05 32,730.05 32,723.15 32,725.15 1,478.7K
15:19 32,728.60 32,730.05 32,713.70 32,713.70 1,477.1K
15:20 32,715.20 32,715.40 32,705.25 32,709.95 1,923.0K
15:21 32,709.75 32,713.35 32,706.45 32,708.75 904.3K
15:22 32,709.55 32,716.30 32,705.60 32,712.75 1,118.6K
15:23 32,715.10 32,720.15 32,713.15 32,719.60 1,089.4K
15:24 32,716.35 32,718.70 32,715.65 32,716.90 1,245.2K
15:25 32,719.00 32,725.45 32,716.50 32,722.30 1,063.0K
15:26 32,720.70 32,727.70 32,720.15 32,727.70 1,460.4K
15:27 32,726.30 32,730.00 32,726.00 32,726.00 1,191.1K
15:28 32,725.95 32,730.40 32,722.50 32,723.75 887.4K
15:29 32,730.25 32,740.35 32,715.45 32,715.45 655.6K
日付 始値 高値 安値 終値 出来高
2025-09-26 32,194.25 32,261.95 31,852.40 31,884.70 182.3M
2025-09-25 32,489.55 32,594.95 32,291.55 32,311.60 218.8M
2025-09-24 32,602.00 32,668.70 32,441.75 32,533.05 166.6M
2025-09-23 32,729.20 32,835.55 32,604.60 32,715.45 193.6M
2025-09-22 32,712.15 32,893.40 32,683.05 32,755.20 173.7M
2025-09-19 33,002.70 33,027.30 32,788.55 32,906.60 247.7M
2025-09-18 33,019.30 33,053.15 32,910.85 33,035.10 188.4M
2025-09-17 32,778.30 32,882.60 32,770.50 32,851.95 162.5M
2025-09-16 32,518.15 32,772.90 32,517.80 32,747.70 167.4M
2025-09-15 32,624.45 32,641.90 32,547.10 32,568.60 123.0M
2025-09-12 32,578.30 32,617.80 32,462.45 32,595.85 158.6M
2025-09-11 32,312.75 32,484.00 32,303.80 32,455.05 152.3M
2025-09-10 32,335.65 32,472.30 32,283.30 32,380.45 161.2M
2025-09-09 32,126.05 32,180.45 32,076.00 32,148.05 151.0M
2025-09-08 32,090.00 32,113.55 31,931.15 31,961.90 110.1M
2025-09-05 32,170.10 32,170.40 31,825.75 32,012.50 140.2M
2025-09-04 32,257.05 32,267.80 31,992.10 32,034.55 194.3M
2025-09-03 31,958.55 32,052.95 31,804.55 32,023.45 191.8M
2025-09-02 32,086.05 32,167.80 31,866.90 31,932.35 175.9M
2025-09-01 31,776.35 32,061.25 31,776.35 32,046.90 156.2M
2025-08-29 31,818.80 31,955.65 31,745.00 31,771.35 219.1M
2025-08-28 32,199.85 32,234.65 31,863.50 31,885.05 244.3M
2025-08-26 32,565.65 32,620.30 32,280.90 32,309.90 637.9M
2025-08-25 32,616.05 32,749.90 32,572.75 32,671.90 148.6M
2025-08-22 32,792.20 32,819.05 32,515.40 32,530.30 132.4M
2025-08-21 32,918.95 32,925.55 32,765.55 32,814.50 139.5M
2025-08-20 32,600.25 32,818.95 32,584.40 32,778.65 182.2M
2025-08-19 32,530.15 32,686.25 32,517.25 32,616.50 144.2M
2025-08-18 32,702.65 32,789.40 32,537.85 32,555.15 189.8M
2025-08-14 32,234.75 32,426.55 32,227.50 32,358.30 183.7M
2025-08-13 32,226.80 32,297.15 32,142.10 32,251.65 154.4M
2025-08-12 32,257.65 32,399.15 32,059.90 32,089.45 141.3M
2025-08-11 32,024.20 32,309.35 31,993.45 32,289.10 164.7M
2025-08-08 32,253.20 32,295.60 31,995.75 32,033.20 250.7M
2025-08-07 32,172.35 32,415.25 32,045.30 32,352.45 533.8M
2025-08-06 32,381.20 32,454.65 32,264.25 32,312.25 164.8M
2025-08-05 32,493.65 32,521.70 32,321.40 32,410.10 191.2M
2025-08-04 32,438.50 32,539.45 32,290.20 32,515.05 155.3M
2025-08-01 32,684.35 32,741.15 32,394.00 32,429.45 150.6M
2025-07-31 32,545.15 32,982.25 32,534.10 32,739.20 221.7M
2025-07-30 32,860.95 32,872.20 32,691.55 32,819.45 158.7M
2025-07-29 32,556.95 32,824.25 32,529.65 32,788.40 210.6M
2025-07-28 32,838.45 32,956.60 32,613.90 32,674.20 183.7M
2025-07-25 33,198.90 33,198.90 32,917.25 32,962.55 216.2M
2025-07-24 33,533.00 33,536.35 33,245.35 33,281.95 260.1M
2025-07-23 33,279.80 33,512.95 33,214.25 33,481.55 198.4M
2025-07-22 33,268.20 33,298.25 33,160.70 33,193.50 405.5M
2025-07-21 32,866.80 33,148.10 32,758.55 33,116.65 212.4M
2025-07-18 32,946.85 33,018.35 32,700.20 32,761.35 228.3M
2025-07-17 33,266.15 33,280.95 32,997.10 33,018.80 173.3M
2025-07-16 33,233.15 33,310.60 33,149.90 33,242.70 169.1M
2025-07-15 33,023.70 33,276.60 33,020.75 33,200.00 167.5M
2025-07-14 33,157.20 33,157.20 32,943.30 33,066.75 192.6M
2025-07-11 33,224.65 33,355.25 33,096.85 33,143.25 180.1M
2025-07-10 33,709.20 33,714.05 33,423.70 33,440.55 149.8M
2025-07-09 33,686.95 33,696.50 33,571.00 33,638.60 166.8M
2025-07-08 33,475.65 33,725.65 33,470.10 33,699.00 143.4M
2025-07-07 33,541.55 33,579.70 33,428.60 33,514.25 127.9M
2025-07-04 33,471.45 33,580.45 33,366.95 33,565.40 118.8M
2025-07-03 33,584.25 33,634.30 33,383.50 33,405.80 175.6M
2025-07-02 33,797.70 33,832.55 33,431.25 33,521.15 171.9M
2025-07-01 33,778.55 33,816.25 33,645.00 33,695.80 156.9M
2025-06-30 33,902.35 33,916.45 33,686.25 33,740.20 187.0M
2025-06-27 33,798.25 33,899.65 33,684.10 33,875.05 411.6M
2025-06-26 33,371.85 33,799.45 33,355.75 33,774.40 289.5M
2025-06-25 33,169.80 33,363.35 33,132.20 33,340.85 161.3M
2025-06-24 33,231.60 33,388.30 32,999.50 33,068.35 304.7M
2025-06-23 32,868.35 33,035.60 32,745.30 32,931.45 135.7M
2025-06-20 32,674.05 33,164.20 32,673.45 33,129.90 314.3M
2025-06-19 32,779.30 32,829.80 32,618.05 32,690.70 189.9M
2025-06-18 32,784.90 32,964.65 32,728.05 32,807.00 159.5M
2025-06-17 33,022.35 33,047.50 32,854.20 32,902.35 134.5M
2025-06-16 32,698.25 33,003.80 32,652.90 32,977.95 160.7M
2025-06-13 32,311.80 32,697.25 32,311.80 32,646.80 180.3M
2025-06-12 33,187.10 33,236.55 32,817.65 32,890.45 202.4M
2025-06-11 33,152.85 33,267.30 33,072.55 33,181.55 205.4M
2025-06-10 33,255.95 33,261.30 33,021.55 33,135.40 202.7M
2025-06-09 33,225.95 33,229.90 33,094.25 33,146.10 201.8M
2025-06-06 32,583.85 33,042.00 32,503.70 32,992.20 242.2M
2025-06-05 32,539.90 32,801.65 32,430.95 32,615.05 280.9M
2025-06-04 32,353.85 32,481.00 32,318.35 32,446.35 207.9M
2025-06-03 32,695.15 32,766.65 32,290.65 32,340.95 246.4M
2025-06-02 32,511.70 32,639.60 32,336.30 32,594.80 211.6M
2025-05-30 32,672.05 32,715.20 32,555.60 32,629.95 713.9M
2025-05-29 32,714.60 32,818.45 32,498.45 32,706.80 230.6M
2025-05-28 32,654.50 32,737.00 32,572.00 32,614.60 187.7M
2025-05-27 32,754.90 32,894.85 32,451.95 32,598.40 437.1M
2025-05-26 32,781.05 32,961.25 32,727.85 32,827.00 195.2M
2025-05-23 32,387.10 32,779.55 32,375.65 32,715.75 149.7M
2025-05-22 32,426.15 32,437.15 32,187.10 32,371.00 219.5M
2025-05-21 32,484.55 32,684.15 32,351.05 32,546.75 163.5M
2025-05-20 32,763.15 32,813.30 32,359.55 32,384.40 225.3M
2025-05-19 32,774.90 32,862.00 32,687.25 32,730.60 147.5M
2025-05-16 32,905.00 32,911.55 32,736.90 32,802.70 293.4M
2025-05-15 32,531.20 32,993.95 32,257.65 32,942.10 297.5M
2025-05-14 32,475.75 32,637.05 32,298.65 32,477.95 179.1M
2025-05-13 32,854.95 32,970.65 32,386.00 32,418.75 243.2M
2025-05-12 32,220.25 32,978.90 32,179.65 32,945.80 215.1M
2025-05-09 31,607.10 31,851.30 31,552.55 31,622.55 192.1M
2025-05-08 32,343.90 32,371.80 31,918.25 32,088.70 252.6M
2025-05-07 31,959.90 32,308.60 31,921.60 32,283.35 189.8M
2025-05-06 32,329.60 32,382.45 32,103.55 32,157.50 174.6M
2025-05-05 32,279.60 32,430.05 32,248.70 32,304.80 196.8M
2025-05-02 32,138.15 32,520.15 32,073.85 32,205.95 285.4M
2025-04-30 32,196.90 32,280.05 31,979.30 32,175.60 288.1M
2025-04-29 32,256.55 32,380.50 32,107.90 32,195.30 193.7M
2025-04-28 31,938.65 32,264.75 31,932.40 32,208.35 204.6M
2025-04-25 32,351.30 32,434.40 31,747.75 31,985.65 257.4M
2025-04-24 32,390.10 32,458.15 32,265.05 32,289.25 239.3M
2025-04-23 32,608.90 32,615.90 32,232.95 32,465.75 272.7M
2025-04-22 32,305.35 32,435.70 32,162.15 32,299.70 300.2M
2025-04-21 32,041.30 32,362.10 31,973.30 32,240.75 316.0M
2025-04-17 31,159.40 31,874.35 31,089.90 31,832.20 356.4M
2025-04-16 31,083.30 31,230.60 30,957.20 31,206.30 241.1M
2025-04-15 31,082.75 31,082.75 30,827.90 30,992.40 267.4M
2025-04-11 30,080.35 30,441.65 30,080.35 30,282.55 229.2M
2025-04-09 29,952.15 29,952.95 29,681.70 29,818.80 203.1M
2025-04-08 29,947.95 30,266.45 29,735.25 30,036.60 280.8M
2025-04-07 29,110.20 29,694.35 29,070.85 29,566.10 335.1M
2025-04-04 30,647.35 30,746.80 30,420.55 30,481.05 240.6M
2025-04-03 30,617.65 30,753.30 30,599.85 30,678.95 189.1M
2025-04-02 30,621.25 30,908.05 30,616.95 30,883.90 199.3M
2025-04-01 30,875.10 31,129.45 30,544.00 30,579.75 252.4M
2025-03-28 31,247.85 31,312.10 31,038.70 31,163.35 259.4M
2025-03-27 30,974.35 31,308.60 30,963.70 31,259.20 855.9M
2025-03-26 31,369.90 31,467.10 30,989.35 31,046.85 309.0M
2025-03-25 31,433.80 31,643.50 31,273.20 31,373.10 318.2M
2025-03-24 31,077.40 31,387.75 30,978.55 31,297.80 265.3M
2025-03-21 30,436.35 30,875.35 30,390.50 30,835.70 492.1M
2025-03-20 30,412.65 30,628.20 30,330.10 30,580.30 246.5M
2025-03-19 30,104.00 30,263.40 30,009.30 30,214.20 265.1M
2025-03-18 29,811.80 30,115.85 29,717.45 30,070.95 261.4M
2025-03-17 29,323.15 29,630.50 29,323.15 29,589.65 217.7M
2025-03-13 29,585.75 29,613.85 29,370.10 29,396.75 239.7M
2025-03-12 29,606.80 29,672.15 29,264.70 29,474.20 370.7M
2025-03-11 29,404.20 29,612.05 29,337.85 29,572.95 366.2M
2025-03-10 29,642.45 29,845.20 29,547.00 29,589.45 241.8M
2025-03-07 29,726.15 29,827.50 29,626.15 29,664.15 194.6M
2025-03-06 29,797.90 29,843.60 29,494.70 29,812.90 231.2M
2025-03-05 29,391.00 29,776.95 29,382.20 29,656.95 232.5M
2025-03-04 29,251.85 29,462.35 29,215.35 29,415.55 230.6M
2025-03-03 29,494.75 29,583.55 29,272.35 29,410.15 245.9M
2025-02-28 29,776.20 29,818.35 29,347.80 29,406.70 547.8M
2025-02-27 29,881.20 30,023.05 29,881.20 29,973.20 222.5M
2025-02-25 29,764.25 29,966.90 29,764.25 29,892.35 200.6M
2025-02-24 30,002.00 30,067.25 29,762.95 29,819.80 179.5M
2025-02-21 30,342.05 30,451.95 30,188.20 30,283.45 166.5M
2025-02-20 30,378.70 30,469.35 30,344.50 30,431.60 186.3M
2025-02-19 30,427.40 30,682.45 30,359.50 30,540.95 185.5M
2025-02-18 30,460.10 30,572.20 30,289.75 30,539.30 182.0M
2025-02-17 30,207.70 30,465.15 30,135.25 30,435.35 160.7M
2025-02-14 30,580.95 30,612.70 30,199.40 30,420.70 188.9M
2025-02-13 30,538.65 30,770.30 30,447.70 30,493.35 181.4M
2025-02-12 30,496.45 30,652.15 30,192.75 30,524.55 292.9M
2025-02-11 30,859.85 30,886.45 30,384.95 30,506.65 250.1M
2025-02-10 31,077.90 31,116.35 30,791.20 30,900.95 174.7M
2025-02-07 31,235.30 31,324.65 30,936.90 31,098.10 221.4M
2025-02-06 31,337.70 31,355.60 31,070.15 31,161.90 238.6M
2025-02-05 31,306.90 31,357.90 31,184.30 31,208.35 219.2M
2025-02-04 30,866.90 31,210.10 30,754.70 31,177.60 278.5M
2025-02-03 30,375.95 30,695.45 30,306.40 30,653.70 239.6M
2025-02-01 30,729.30 30,895.20 30,350.90 30,648.65 231.2M
2025-01-31 30,567.95 30,766.45 30,480.20 30,708.10 236.1M
2025-01-30 30,505.35 30,634.55 30,397.95 30,542.70 255.6M
2025-01-29 30,210.90 30,492.80 30,193.00 30,463.60 217.3M
2025-01-28 29,991.55 30,340.35 29,960.35 30,100.60 294.9M
2025-01-27 29,973.80 30,054.70 29,741.85 29,768.95 255.1M
2025-01-24 30,283.35 30,534.10 30,176.50 30,220.95 222.2M
2025-01-23 30,305.20 30,431.70 30,235.25 30,314.25 277.0M
2025-01-22 30,056.10 30,302.75 29,960.85 30,278.20 362.0M
2025-01-21 30,556.70 30,566.50 29,935.80 30,001.20 503.3M
2025-01-20 30,375.55 30,621.50 30,241.00 30,509.10 317.1M
2025-01-17 30,447.40 30,476.90 30,150.50 30,248.35 204.6M
2025-01-16 30,782.85 30,848.45 30,658.40 30,708.15 255.0M
2025-01-15 30,554.40 30,642.80 30,396.20 30,528.30 227.9M
2025-01-14 30,443.50 30,596.10 30,376.30 30,458.55 310.1M
2025-01-13 30,489.95 30,669.70 30,262.50 30,307.55 267.5M
2025-01-10 30,950.20 31,039.45 30,679.80 30,811.15 220.4M
2025-01-09 31,089.75 31,115.70 30,818.00 30,848.10 206.3M
2025-01-08 31,260.55 31,277.70 30,832.30 31,136.95 194.5M
2025-01-07 31,316.10 31,419.75 31,158.25 31,240.65 243.3M
2025-01-06 31,740.60 31,823.70 31,168.80 31,251.90 204.9M
2025-01-03 32,080.50 32,082.90 31,654.55 31,697.60 224.0M
2025-01-02 31,560.95 32,105.30 31,540.20 32,065.70 187.4M
2025-01-01 31,409.60 31,642.55 31,305.30 31,527.00 88.8M