Nifty Smallcap 250 (NISM250)

NISM250
🏛️ インド →
16,683.10
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 17,502.95 17,502.95 17,502.95 17,502.95 0.0K
09:15 17,502.05 17,502.30 17,472.90 17,484.35 0.0K
09:16 17,483.30 17,483.30 17,456.10 17,456.10 0.0K
09:17 17,453.95 17,453.95 17,424.10 17,424.10 0.0K
09:18 17,420.30 17,446.40 17,418.35 17,444.10 0.0K
09:19 17,445.00 17,485.85 17,445.00 17,485.85 0.0K
09:20 17,485.95 17,485.95 17,474.80 17,480.75 0.0K
09:21 17,483.30 17,511.25 17,483.30 17,511.05 0.0K
09:22 17,512.50 17,522.05 17,510.00 17,510.85 0.0K
09:23 17,508.70 17,508.70 17,495.55 17,495.55 0.0K
09:24 17,495.95 17,503.15 17,489.80 17,489.80 0.0K
09:25 17,487.70 17,490.55 17,479.70 17,482.00 0.0K
09:26 17,481.60 17,486.35 17,481.10 17,486.35 0.0K
09:27 17,485.85 17,485.85 17,481.00 17,484.80 0.0K
09:28 17,484.65 17,494.40 17,484.65 17,493.15 0.0K
09:29 17,493.00 17,495.00 17,491.85 17,493.50 0.0K
09:30 17,492.95 17,496.30 17,487.25 17,487.25 0.0K
09:31 17,486.45 17,497.85 17,486.45 17,497.85 0.0K
09:32 17,497.55 17,502.35 17,495.50 17,502.35 0.0K
09:33 17,502.25 17,512.95 17,502.25 17,512.95 0.0K
09:34 17,513.20 17,524.65 17,513.20 17,524.65 0.0K
09:35 17,524.15 17,525.40 17,518.20 17,525.40 0.0K
09:36 17,527.05 17,536.35 17,527.05 17,535.25 0.0K
09:37 17,534.15 17,536.25 17,531.60 17,536.25 0.0K
09:38 17,538.00 17,538.90 17,531.05 17,531.05 0.0K
09:39 17,530.40 17,532.55 17,528.20 17,532.05 0.0K
09:40 17,531.80 17,531.80 17,513.30 17,513.30 0.0K
09:41 17,513.55 17,513.75 17,509.85 17,510.30 0.0K
09:42 17,511.20 17,520.40 17,511.20 17,520.40 0.0K
09:43 17,520.90 17,521.45 17,517.05 17,518.30 0.0K
09:44 17,518.00 17,522.00 17,518.00 17,521.20 0.0K
09:45 17,520.80 17,521.40 17,518.80 17,521.40 0.0K
09:46 17,521.80 17,527.05 17,521.80 17,526.95 0.0K
09:47 17,527.05 17,527.30 17,522.90 17,526.15 0.0K
09:48 17,526.50 17,535.20 17,525.75 17,531.90 0.0K
09:49 17,533.25 17,533.85 17,531.80 17,531.80 0.0K
09:50 17,532.55 17,533.45 17,515.50 17,515.50 0.0K
09:51 17,510.45 17,510.45 17,488.85 17,489.10 0.0K
09:52 17,488.85 17,488.85 17,475.35 17,475.35 0.0K
09:53 17,473.95 17,478.20 17,461.70 17,476.85 0.0K
09:54 17,477.75 17,485.25 17,471.55 17,485.25 0.0K
09:55 17,488.15 17,498.65 17,488.15 17,498.30 0.0K
09:56 17,498.45 17,498.65 17,496.00 17,496.00 0.0K
09:57 17,496.40 17,496.40 17,490.40 17,492.30 0.0K
09:58 17,492.40 17,492.40 17,488.65 17,490.55 0.0K
09:59 17,490.10 17,490.80 17,488.55 17,490.45 0.0K
10:00 17,490.55 17,491.35 17,488.85 17,489.55 0.0K
10:01 17,489.50 17,489.70 17,487.00 17,489.45 0.0K
10:02 17,488.25 17,494.20 17,488.25 17,493.00 0.0K
10:03 17,492.10 17,495.60 17,489.55 17,495.60 0.0K
10:04 17,496.40 17,500.85 17,496.40 17,497.00 0.0K
10:05 17,494.90 17,494.90 17,481.65 17,488.55 0.0K
10:06 17,489.10 17,491.55 17,488.80 17,491.20 0.0K
10:07 17,490.45 17,493.90 17,490.05 17,492.85 0.0K
10:08 17,492.35 17,494.45 17,489.55 17,490.70 0.0K
10:09 17,491.10 17,492.65 17,490.10 17,492.25 0.0K
10:10 17,492.05 17,493.00 17,489.85 17,493.00 0.0K
10:11 17,492.70 17,495.70 17,492.25 17,495.70 0.0K
10:12 17,495.85 17,496.85 17,493.35 17,493.65 0.0K
10:13 17,493.25 17,494.10 17,491.25 17,492.05 0.0K
10:14 17,492.15 17,492.15 17,487.95 17,487.95 0.0K
10:15 17,488.00 17,491.05 17,487.85 17,491.00 0.0K
10:16 17,490.55 17,492.55 17,490.50 17,491.50 0.0K
10:17 17,491.20 17,492.65 17,490.60 17,492.50 0.0K
10:18 17,492.20 17,492.20 17,488.95 17,490.60 0.0K
10:19 17,490.30 17,490.65 17,487.90 17,489.00 0.0K
10:20 17,489.00 17,491.55 17,488.00 17,491.55 0.0K
10:21 17,492.50 17,492.80 17,486.25 17,486.75 0.0K
10:22 17,486.10 17,486.10 17,483.40 17,484.55 0.0K
10:23 17,485.15 17,486.80 17,485.15 17,486.80 0.0K
10:24 17,486.90 17,490.25 17,486.90 17,488.50 0.0K
10:25 17,488.25 17,489.60 17,487.95 17,489.40 0.0K
10:26 17,489.25 17,490.35 17,488.65 17,489.55 0.0K
10:27 17,489.65 17,491.10 17,487.70 17,490.90 0.0K
10:28 17,490.95 17,494.20 17,490.70 17,493.95 0.0K
10:29 17,493.70 17,494.35 17,493.00 17,493.00 0.0K
10:30 17,493.10 17,494.25 17,492.80 17,494.25 0.0K
10:31 17,493.90 17,495.00 17,492.60 17,495.00 0.0K
10:32 17,495.30 17,495.90 17,494.35 17,494.85 0.0K
10:33 17,494.50 17,495.10 17,493.80 17,495.10 0.0K
10:34 17,495.40 17,496.20 17,493.55 17,493.95 0.0K
10:35 17,493.40 17,493.40 17,490.65 17,490.65 0.0K
10:36 17,490.95 17,491.80 17,489.85 17,489.85 0.0K
10:37 17,489.20 17,489.20 17,485.85 17,485.85 0.0K
10:38 17,486.05 17,486.75 17,484.60 17,484.90 0.0K
10:39 17,485.15 17,486.80 17,484.60 17,486.30 0.0K
10:40 17,486.40 17,486.55 17,483.65 17,486.10 0.0K
10:41 17,485.50 17,486.15 17,484.60 17,486.15 0.0K
10:42 17,486.60 17,486.60 17,484.35 17,486.50 0.0K
10:43 17,486.75 17,488.70 17,486.60 17,488.60 0.0K
10:44 17,488.45 17,490.85 17,488.35 17,488.35 0.0K
10:45 17,488.35 17,490.20 17,488.25 17,490.00 0.0K
10:46 17,489.75 17,491.20 17,489.60 17,491.15 0.0K
10:47 17,491.90 17,494.35 17,491.90 17,494.30 0.0K
10:48 17,494.25 17,494.65 17,492.80 17,492.80 0.0K
10:49 17,492.95 17,494.25 17,492.55 17,493.55 0.0K
10:50 17,493.20 17,493.60 17,490.40 17,490.50 0.0K
10:51 17,490.70 17,490.70 17,486.85 17,487.30 0.0K
10:52 17,487.95 17,487.95 17,486.60 17,487.65 0.0K
10:53 17,488.10 17,490.50 17,488.00 17,490.00 0.0K
10:54 17,490.30 17,491.10 17,489.45 17,489.45 0.0K
10:55 17,489.40 17,489.40 17,486.70 17,488.80 0.0K
10:56 17,488.70 17,491.35 17,488.70 17,489.95 0.0K
10:57 17,489.60 17,490.10 17,487.80 17,487.90 0.0K
10:58 17,488.40 17,488.85 17,486.25 17,487.50 0.0K
10:59 17,487.75 17,490.30 17,486.90 17,489.30 0.0K
11:00 17,490.05 17,491.05 17,486.90 17,487.60 0.0K
11:01 17,488.10 17,488.70 17,486.30 17,486.30 0.0K
11:02 17,486.25 17,486.55 17,484.55 17,484.55 0.0K
11:03 17,484.15 17,484.55 17,480.75 17,480.80 0.0K
11:04 17,480.65 17,482.50 17,480.65 17,481.80 0.0K
11:05 17,481.80 17,482.20 17,478.05 17,478.80 0.0K
11:06 17,478.70 17,478.70 17,475.55 17,475.85 0.0K
11:07 17,476.15 17,478.60 17,476.00 17,478.15 0.0K
11:08 17,478.55 17,480.90 17,477.75 17,480.90 0.0K
11:09 17,481.15 17,481.15 17,476.90 17,476.90 0.0K
11:10 17,476.90 17,477.10 17,473.75 17,473.80 0.0K
11:11 17,472.90 17,473.35 17,471.10 17,472.55 0.0K
11:12 17,472.45 17,472.65 17,471.25 17,471.25 0.0K
11:13 17,471.65 17,471.65 17,470.25 17,470.90 0.0K
11:14 17,470.75 17,470.75 17,468.35 17,469.05 0.0K
11:15 17,469.55 17,471.05 17,469.55 17,470.35 0.0K
11:16 17,470.60 17,472.45 17,470.60 17,472.10 0.0K
11:17 17,472.70 17,472.95 17,471.80 17,472.85 0.0K
11:18 17,472.45 17,472.45 17,469.55 17,469.55 0.0K
11:19 17,469.10 17,469.60 17,464.15 17,464.15 0.0K
11:20 17,464.05 17,464.05 17,462.30 17,462.60 0.0K
11:21 17,461.85 17,461.85 17,455.70 17,455.70 0.0K
11:22 17,454.70 17,455.80 17,454.05 17,455.65 0.0K
11:23 17,455.60 17,457.50 17,455.60 17,457.50 0.0K
11:24 17,457.70 17,457.70 17,454.15 17,454.50 0.0K
11:25 17,454.85 17,455.75 17,453.25 17,453.85 0.0K
11:26 17,453.75 17,458.20 17,453.75 17,457.80 0.0K
11:27 17,458.55 17,463.15 17,458.55 17,460.60 0.0K
11:28 17,460.20 17,460.20 17,457.35 17,457.65 0.0K
11:29 17,457.50 17,458.45 17,457.00 17,457.10 0.0K
11:30 17,457.50 17,457.50 17,453.75 17,454.00 0.0K
11:31 17,454.00 17,454.00 17,451.00 17,451.00 0.0K
11:32 17,451.30 17,452.75 17,450.85 17,452.55 0.0K
11:33 17,452.55 17,454.15 17,452.45 17,453.20 0.0K
11:34 17,453.10 17,453.10 17,449.45 17,449.90 0.0K
11:35 17,450.35 17,450.75 17,449.80 17,450.15 0.0K
11:36 17,450.05 17,451.10 17,450.05 17,450.55 0.0K
11:37 17,450.35 17,451.50 17,449.75 17,451.50 0.0K
11:38 17,451.35 17,456.80 17,451.35 17,456.25 0.0K
11:39 17,456.65 17,460.35 17,455.85 17,460.35 0.0K
11:40 17,461.60 17,471.05 17,461.60 17,470.65 0.0K
11:41 17,470.15 17,471.25 17,469.55 17,470.75 0.0K
11:42 17,470.75 17,471.60 17,470.70 17,471.20 0.0K
11:43 17,471.20 17,471.40 17,469.95 17,470.50 0.0K
11:44 17,470.75 17,472.40 17,470.45 17,471.75 0.0K
11:45 17,471.85 17,476.95 17,471.65 17,476.35 0.0K
11:46 17,476.20 17,477.05 17,475.55 17,476.05 0.0K
11:47 17,475.75 17,476.55 17,475.20 17,476.55 0.0K
11:48 17,476.30 17,477.80 17,475.55 17,475.55 0.0K
11:49 17,476.05 17,476.85 17,474.85 17,475.55 0.0K
11:50 17,475.80 17,476.90 17,475.25 17,475.95 0.0K
11:51 17,476.20 17,476.55 17,474.50 17,475.00 0.0K
11:52 17,474.65 17,475.75 17,474.55 17,474.90 0.0K
11:53 17,475.15 17,475.25 17,473.35 17,474.25 0.0K
11:54 17,474.20 17,476.20 17,473.95 17,476.20 0.0K
11:55 17,476.30 17,476.30 17,474.30 17,475.25 0.0K
11:56 17,475.70 17,476.45 17,475.35 17,475.35 0.0K
11:57 17,475.25 17,477.60 17,475.25 17,477.00 0.0K
11:58 17,477.40 17,479.20 17,477.40 17,478.70 0.0K
11:59 17,478.25 17,478.80 17,476.90 17,476.95 0.0K
12:00 17,476.55 17,477.55 17,475.70 17,475.70 0.0K
12:01 17,475.15 17,475.45 17,471.65 17,473.05 0.0K
12:02 17,473.05 17,474.90 17,472.95 17,474.85 0.0K
12:03 17,474.90 17,477.45 17,474.90 17,476.45 0.0K
12:04 17,476.85 17,477.10 17,473.60 17,473.65 0.0K
12:05 17,472.95 17,472.95 17,469.40 17,469.40 0.0K
12:06 17,469.55 17,469.55 17,468.30 17,469.10 0.0K
12:07 17,468.50 17,469.20 17,465.50 17,465.50 0.0K
12:08 17,465.60 17,465.60 17,463.60 17,464.75 0.0K
12:09 17,465.35 17,467.20 17,465.15 17,466.70 0.0K
12:10 17,466.45 17,468.85 17,466.45 17,468.85 0.0K
12:11 17,468.45 17,468.55 17,465.10 17,465.10 0.0K
12:12 17,464.95 17,467.80 17,464.60 17,466.10 0.0K
12:13 17,465.90 17,465.90 17,463.80 17,464.15 0.0K
12:14 17,464.20 17,465.75 17,463.50 17,465.75 0.0K
12:15 17,465.50 17,465.55 17,462.70 17,463.30 0.0K
12:16 17,462.95 17,463.05 17,462.00 17,462.55 0.0K
12:17 17,462.70 17,463.45 17,462.10 17,462.60 0.0K
12:18 17,462.65 17,463.10 17,462.20 17,462.85 0.0K
12:19 17,462.85 17,463.20 17,462.10 17,462.10 0.0K
12:20 17,461.85 17,462.60 17,461.25 17,461.35 0.0K
12:21 17,461.35 17,463.15 17,461.35 17,463.15 0.0K
12:22 17,463.70 17,463.70 17,461.30 17,461.50 0.0K
12:23 17,461.85 17,462.25 17,460.60 17,461.35 0.0K
12:24 17,461.30 17,463.90 17,461.15 17,463.90 0.0K
12:25 17,463.85 17,465.00 17,463.85 17,464.95 0.0K
12:26 17,464.90 17,465.85 17,461.70 17,461.70 0.0K
12:27 17,461.80 17,461.80 17,459.20 17,460.15 0.0K
12:28 17,459.70 17,460.70 17,459.30 17,459.30 0.0K
12:29 17,458.85 17,460.05 17,458.70 17,459.55 0.0K
12:30 17,460.05 17,461.50 17,459.95 17,460.65 0.0K
12:31 17,461.60 17,461.60 17,458.25 17,458.60 0.0K
12:32 17,458.80 17,458.95 17,454.65 17,454.65 0.0K
12:33 17,455.00 17,456.80 17,454.60 17,456.40 0.0K
12:34 17,456.75 17,458.05 17,456.75 17,457.40 0.0K
12:35 17,457.80 17,458.20 17,457.20 17,457.35 0.0K
12:36 17,457.65 17,458.10 17,456.30 17,456.30 0.0K
12:37 17,456.85 17,457.75 17,455.85 17,457.75 0.0K
12:38 17,457.50 17,459.80 17,457.50 17,459.80 0.0K
12:39 17,459.55 17,461.25 17,459.45 17,461.25 0.0K
12:40 17,461.65 17,462.70 17,461.30 17,462.70 0.0K
12:41 17,462.60 17,465.00 17,461.85 17,464.60 0.0K
12:42 17,465.15 17,465.25 17,464.15 17,465.00 0.0K
12:43 17,465.10 17,466.55 17,465.00 17,466.55 0.0K
12:44 17,466.85 17,466.95 17,465.35 17,465.65 0.0K
12:45 17,465.85 17,467.20 17,465.70 17,466.20 0.0K
12:46 17,466.35 17,466.40 17,465.10 17,466.15 0.0K
12:47 17,465.50 17,466.25 17,465.50 17,466.20 0.0K
12:48 17,465.60 17,465.70 17,463.80 17,464.30 0.0K
12:49 17,463.95 17,464.95 17,463.45 17,464.00 0.0K
12:50 17,463.60 17,465.85 17,462.70 17,465.85 0.0K
12:51 17,465.70 17,465.70 17,464.35 17,464.35 0.0K
12:52 17,464.45 17,464.45 17,459.00 17,459.00 0.0K
12:53 17,457.70 17,457.70 17,455.25 17,457.05 0.0K
12:54 17,456.90 17,459.95 17,456.90 17,459.95 0.0K
12:55 17,460.20 17,462.05 17,459.75 17,460.95 0.0K
12:56 17,460.85 17,461.45 17,460.65 17,460.75 0.0K
12:57 17,460.60 17,461.50 17,460.25 17,461.30 0.0K
12:58 17,461.40 17,462.55 17,461.30 17,461.60 0.0K
12:59 17,461.95 17,462.00 17,460.50 17,460.75 0.0K
13:00 17,461.45 17,461.55 17,460.15 17,460.15 0.0K
13:01 17,460.60 17,461.70 17,459.60 17,461.70 0.0K
13:02 17,461.85 17,462.85 17,461.75 17,461.95 0.0K
13:03 17,461.80 17,462.60 17,460.85 17,461.40 0.0K
13:04 17,461.30 17,462.05 17,460.50 17,461.70 0.0K
13:05 17,461.90 17,462.80 17,461.70 17,462.80 0.0K
13:06 17,461.80 17,462.50 17,457.00 17,458.75 0.0K
13:07 17,458.60 17,459.00 17,458.15 17,458.75 0.0K
13:08 17,458.70 17,458.80 17,457.40 17,458.20 0.0K
13:09 17,458.05 17,458.35 17,456.90 17,457.10 0.0K
13:10 17,457.30 17,458.95 17,457.25 17,458.10 0.0K
13:11 17,458.00 17,458.00 17,457.10 17,457.10 0.0K
13:12 17,456.85 17,456.85 17,454.25 17,454.25 0.0K
13:13 17,454.35 17,454.60 17,453.25 17,454.55 0.0K
13:14 17,454.50 17,454.95 17,453.80 17,453.80 0.0K
13:15 17,454.50 17,454.50 17,452.80 17,452.90 0.0K
13:16 17,453.15 17,453.30 17,449.25 17,449.25 0.0K
13:17 17,448.70 17,449.05 17,445.65 17,445.75 0.0K
13:18 17,445.90 17,445.90 17,443.95 17,444.15 0.0K
13:19 17,444.00 17,444.55 17,442.50 17,443.05 0.0K
13:20 17,442.80 17,443.35 17,441.55 17,443.35 0.0K
13:21 17,443.50 17,447.90 17,443.50 17,447.20 0.0K
13:22 17,446.90 17,447.30 17,445.50 17,446.30 0.0K
13:23 17,446.00 17,446.40 17,445.50 17,446.00 0.0K
13:24 17,446.10 17,446.25 17,444.90 17,444.95 0.0K
13:25 17,445.00 17,445.25 17,442.75 17,442.75 0.0K
13:26 17,443.45 17,444.85 17,443.45 17,444.35 0.0K
13:27 17,445.00 17,447.85 17,445.00 17,447.85 0.0K
13:28 17,447.80 17,448.40 17,447.65 17,448.15 0.0K
13:29 17,448.45 17,448.45 17,446.65 17,446.65 0.0K
13:30 17,447.25 17,447.55 17,444.75 17,444.75 0.0K
13:31 17,444.50 17,444.60 17,441.25 17,441.35 0.0K
13:32 17,440.75 17,440.95 17,437.70 17,438.25 0.0K
13:33 17,437.90 17,437.90 17,434.45 17,434.90 0.0K
13:34 17,435.10 17,435.10 17,432.80 17,433.25 0.0K
13:35 17,432.75 17,432.75 17,429.90 17,430.25 0.0K
13:36 17,431.00 17,432.15 17,430.85 17,431.30 0.0K
13:37 17,431.35 17,432.05 17,430.40 17,430.45 0.0K
13:38 17,430.75 17,431.70 17,430.00 17,430.00 0.0K
13:39 17,430.00 17,430.20 17,427.95 17,428.55 0.0K
13:40 17,428.05 17,429.50 17,427.15 17,429.30 0.0K
13:41 17,429.55 17,429.90 17,427.20 17,427.20 0.0K
13:42 17,427.35 17,427.75 17,426.60 17,426.75 0.0K
13:43 17,426.60 17,427.55 17,425.85 17,426.05 0.0K
13:44 17,426.00 17,426.00 17,423.70 17,423.70 0.0K
13:45 17,423.30 17,423.30 17,418.15 17,418.30 0.0K
13:46 17,418.20 17,418.60 17,416.45 17,416.45 0.0K
13:47 17,416.75 17,417.90 17,416.65 17,417.05 0.0K
13:48 17,416.85 17,417.45 17,415.00 17,416.00 0.0K
13:49 17,415.35 17,416.95 17,415.35 17,416.85 0.0K
13:50 17,417.05 17,418.00 17,416.45 17,416.55 0.0K
13:51 17,416.60 17,417.25 17,415.90 17,417.25 0.0K
13:52 17,416.90 17,417.05 17,413.15 17,413.15 0.0K
13:53 17,413.15 17,413.60 17,410.40 17,410.40 0.0K
13:54 17,410.30 17,410.75 17,408.95 17,409.95 0.0K
13:55 17,409.25 17,409.55 17,407.45 17,408.60 0.0K
13:56 17,408.05 17,408.25 17,404.80 17,405.10 0.0K
13:57 17,404.60 17,404.60 17,401.00 17,401.00 0.0K
13:58 17,400.95 17,401.40 17,399.25 17,399.45 0.0K
13:59 17,399.00 17,399.00 17,392.80 17,393.60 0.0K
14:00 17,393.05 17,393.55 17,390.20 17,390.20 0.0K
14:01 17,390.35 17,390.35 17,388.15 17,389.35 0.0K
14:02 17,389.80 17,391.15 17,389.80 17,390.75 0.0K
14:03 17,390.75 17,391.05 17,389.15 17,389.85 0.0K
14:04 17,390.30 17,390.30 17,388.75 17,388.75 0.0K
14:05 17,389.05 17,389.60 17,386.65 17,387.10 0.0K
14:06 17,386.60 17,391.60 17,386.35 17,391.60 0.0K
14:07 17,391.80 17,400.10 17,391.80 17,400.10 0.0K
14:08 17,399.65 17,402.45 17,399.65 17,402.20 0.0K
14:09 17,401.90 17,402.30 17,398.70 17,398.85 0.0K
14:10 17,397.90 17,398.75 17,397.25 17,397.50 0.0K
14:11 17,398.45 17,398.45 17,396.15 17,396.25 0.0K
14:12 17,396.45 17,396.65 17,395.35 17,395.60 0.0K
14:13 17,395.75 17,396.10 17,393.85 17,394.45 0.0K
14:14 17,393.95 17,393.95 17,391.50 17,391.55 0.0K
14:15 17,391.35 17,391.75 17,390.30 17,390.90 0.0K
14:16 17,390.30 17,390.60 17,388.50 17,390.40 0.0K
14:17 17,390.80 17,391.80 17,389.90 17,391.30 0.0K
14:18 17,390.70 17,391.65 17,390.20 17,390.55 0.0K
14:19 17,390.00 17,390.80 17,388.90 17,389.60 0.0K
14:20 17,389.75 17,390.90 17,389.25 17,390.90 0.0K
14:21 17,390.85 17,395.95 17,390.85 17,394.85 0.0K
14:22 17,394.40 17,395.10 17,392.25 17,392.25 0.0K
14:23 17,392.65 17,394.10 17,391.85 17,394.10 0.0K
14:24 17,394.35 17,394.35 17,390.40 17,390.40 0.0K
14:25 17,389.90 17,392.25 17,389.65 17,391.45 0.0K
14:26 17,390.80 17,390.90 17,384.30 17,384.50 0.0K
14:27 17,383.90 17,383.90 17,379.10 17,381.15 0.0K
14:28 17,381.10 17,381.45 17,378.05 17,378.25 0.0K
14:29 17,377.95 17,377.95 17,374.95 17,375.05 0.0K
14:30 17,374.55 17,376.70 17,373.85 17,375.95 0.0K
14:31 17,375.30 17,375.30 17,371.90 17,372.35 0.0K
14:32 17,371.35 17,373.15 17,370.45 17,373.15 0.0K
14:33 17,373.65 17,374.30 17,369.85 17,373.85 0.0K
14:34 17,374.20 17,377.15 17,372.80 17,372.80 0.0K
14:35 17,372.35 17,372.35 17,365.65 17,366.80 0.0K
14:36 17,366.60 17,367.40 17,365.30 17,365.65 0.0K
14:37 17,364.60 17,364.75 17,360.35 17,360.75 0.0K
14:38 17,360.30 17,360.30 17,354.25 17,356.30 0.0K
14:39 17,356.35 17,357.65 17,353.90 17,354.50 0.0K
14:40 17,354.25 17,354.65 17,348.00 17,348.00 0.0K
14:41 17,347.90 17,347.90 17,342.20 17,343.15 0.0K
14:42 17,343.25 17,343.25 17,339.55 17,341.20 0.0K
14:43 17,341.10 17,345.05 17,340.75 17,341.55 0.0K
14:44 17,340.60 17,340.60 17,336.10 17,336.10 0.0K
14:45 17,335.90 17,335.90 17,333.60 17,335.60 0.0K
14:46 17,334.80 17,334.80 17,327.05 17,327.55 0.0K
14:47 17,326.75 17,327.90 17,323.80 17,323.80 0.0K
14:48 17,323.30 17,325.55 17,322.55 17,323.50 0.0K
14:49 17,323.50 17,334.05 17,323.50 17,333.55 0.0K
14:50 17,333.95 17,333.95 17,330.25 17,333.90 0.0K
14:51 17,333.50 17,336.35 17,329.15 17,336.35 0.0K
14:52 17,335.95 17,338.00 17,334.75 17,337.00 0.0K
14:53 17,337.25 17,340.05 17,336.85 17,340.05 0.0K
14:54 17,340.75 17,343.50 17,340.70 17,342.70 0.0K
14:55 17,343.15 17,343.25 17,336.85 17,336.85 0.0K
14:56 17,336.00 17,336.75 17,334.50 17,334.50 0.0K
14:57 17,334.00 17,334.65 17,332.75 17,334.35 0.0K
14:58 17,336.85 17,341.65 17,336.75 17,341.20 0.0K
14:59 17,341.05 17,343.35 17,339.15 17,343.35 0.0K
15:00 17,347.10 17,354.60 17,347.10 17,349.90 0.0K
15:01 17,351.15 17,353.25 17,348.60 17,353.15 0.0K
15:02 17,353.90 17,353.90 17,347.05 17,349.65 0.0K
15:03 17,352.00 17,355.50 17,351.60 17,354.45 0.0K
15:04 17,355.50 17,355.50 17,352.45 17,355.30 0.0K
15:05 17,355.45 17,357.00 17,351.50 17,356.80 0.0K
15:06 17,357.40 17,358.40 17,352.40 17,356.55 0.0K
15:07 17,358.00 17,358.00 17,351.05 17,352.30 0.0K
15:08 17,349.95 17,356.50 17,349.95 17,354.60 0.0K
15:09 17,355.90 17,358.70 17,354.70 17,357.85 0.0K
15:10 17,361.25 17,361.25 17,347.65 17,347.65 0.0K
15:11 17,353.15 17,353.50 17,348.60 17,349.10 0.0K
15:12 17,350.50 17,350.55 17,348.80 17,349.90 0.0K
15:13 17,350.15 17,350.15 17,346.45 17,346.70 0.0K
15:14 17,347.65 17,349.10 17,346.25 17,347.35 0.0K
15:15 17,347.80 17,347.80 17,342.45 17,342.60 0.0K
15:16 17,344.85 17,345.60 17,341.65 17,344.50 0.0K
15:17 17,343.55 17,345.10 17,342.50 17,344.15 0.0K
15:18 17,345.80 17,345.80 17,337.65 17,341.25 0.0K
15:19 17,342.50 17,344.10 17,341.15 17,341.15 0.0K
15:20 17,343.35 17,347.60 17,341.35 17,346.75 0.0K
15:21 17,347.75 17,350.65 17,346.70 17,349.95 0.0K
15:22 17,349.80 17,349.80 17,346.55 17,346.55 0.0K
15:23 17,347.90 17,347.95 17,345.35 17,347.15 0.0K
15:24 17,348.65 17,348.65 17,343.15 17,345.60 0.0K
15:25 17,346.65 17,346.65 17,343.95 17,345.50 0.0K
15:26 17,345.80 17,345.80 17,341.75 17,341.80 0.0K
15:27 17,342.30 17,342.75 17,340.40 17,342.15 0.0K
15:28 17,342.50 17,349.00 17,341.20 17,346.45 0.0K
15:29 17,345.70 17,348.55 17,338.00 17,345.90 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-26 17,006.95 17,023.05 16,660.10 16,683.10 0.0M
2025-09-25 17,169.95 17,234.45 17,033.85 17,048.60 0.0M
2025-09-24 17,267.75 17,308.40 17,146.10 17,162.10 0.0M
2025-09-23 17,380.55 17,393.30 17,216.25 17,256.25 0.0M
2025-09-22 17,502.95 17,539.10 17,322.00 17,345.90 0.0M
2025-09-19 17,501.30 17,522.25 17,442.25 17,505.90 0.0M
2025-09-18 17,528.65 17,529.55 17,428.30 17,481.65 0.0M
2025-09-17 17,441.20 17,503.95 17,407.45 17,470.75 0.0M
2025-09-16 17,303.35 17,392.95 17,246.25 17,382.20 0.0M
2025-09-15 17,184.65 17,269.30 17,152.25 17,254.25 0.0M
2025-09-12 17,145.75 17,182.40 17,070.45 17,144.85 0.0M
2025-09-11 17,127.95 17,180.20 17,080.90 17,090.50 0.0M
2025-09-10 17,052.15 17,153.70 17,052.15 17,092.25 0.0M
2025-09-09 16,980.60 16,999.15 16,896.30 16,979.75 0.0M
2025-09-08 16,958.60 17,009.15 16,876.25 16,935.15 0.0M
2025-09-05 16,902.15 17,008.90 16,835.85 16,904.25 0.0M
2025-09-04 17,150.90 17,160.10 16,845.25 16,864.70 0.0M
2025-09-03 16,873.55 16,996.45 16,829.05 16,979.05 0.0M
2025-09-02 16,808.90 16,923.10 16,743.80 16,837.85 0.0M
2025-09-01 16,545.85 16,755.35 16,541.35 16,738.35 0.0M
2025-08-29 16,568.10 16,662.30 16,487.70 16,506.15 0.0M
2025-08-28 16,721.30 16,724.95 16,527.60 16,559.65 0.0M
2025-08-26 17,036.15 17,047.60 16,712.15 16,743.95 0.0M
2025-08-25 17,102.30 17,153.20 17,042.60 17,060.90 0.0M
2025-08-22 17,084.75 17,120.05 16,998.70 17,050.35 0.0M
2025-08-21 17,123.40 17,186.80 17,063.95 17,077.70 0.0M
2025-08-20 17,035.40 17,079.10 16,956.05 17,064.50 0.0M
2025-08-19 16,920.15 17,014.20 16,856.45 17,006.45 0.0M
2025-08-18 16,857.50 16,913.55 16,766.65 16,878.70 0.0M
2025-08-14 16,764.55 16,817.05 16,638.20 16,656.75 0.0M
2025-08-13 16,679.20 16,754.40 16,660.85 16,727.90 0.0M
2025-08-12 16,646.00 16,685.75 16,598.50 16,621.20 0.0M
2025-08-11 16,535.25 16,639.90 16,443.75 16,617.00 0.0M
2025-08-08 16,770.70 16,785.85 16,500.00 16,541.90 0.0M
2025-08-07 16,675.35 16,777.70 16,523.65 16,753.20 0.0M
2025-08-06 16,974.50 17,013.30 16,689.75 16,770.10 0.0M
2025-08-05 17,056.40 17,123.35 16,937.10 16,974.45 0.0M
2025-08-04 16,907.05 17,041.20 16,808.35 17,028.65 0.0M
2025-08-01 17,143.40 17,178.90 16,840.55 16,863.25 0.0M
2025-07-31 17,093.90 17,284.25 17,018.05 17,144.25 0.0M
2025-07-30 17,356.80 17,442.60 17,285.15 17,301.05 0.0M
2025-07-29 17,132.05 17,337.90 17,061.30 17,319.05 0.0M
2025-07-28 17,337.70 17,450.60 17,138.70 17,163.20 0.0M
2025-07-25 17,703.20 17,703.85 17,352.50 17,379.95 0.0M
2025-07-24 17,877.95 17,906.15 17,720.70 17,734.70 0.0M
2025-07-23 17,869.60 17,877.45 17,745.05 17,852.90 0.0M
2025-07-22 17,957.55 17,998.50 17,818.80 17,829.25 0.0M
2025-07-21 17,918.05 17,928.05 17,778.85 17,890.20 0.0M
2025-07-18 18,055.95 18,070.20 17,870.85 17,909.25 0.0M
2025-07-17 18,037.65 18,077.35 18,008.10 18,032.30 0.0M
2025-07-16 17,964.15 18,033.05 17,931.15 17,983.50 0.0M
2025-07-15 17,848.30 17,983.65 17,847.45 17,952.15 0.0M
2025-07-14 17,655.60 17,816.90 17,561.20 17,808.65 0.0M
2025-07-11 17,747.15 17,811.35 17,609.50 17,645.45 0.0M
2025-07-10 17,833.70 17,859.60 17,705.90 17,770.65 0.0M
2025-07-09 17,708.10 17,800.40 17,687.60 17,782.45 0.0M
2025-07-08 17,739.10 17,819.30 17,559.10 17,684.80 0.0M
2025-07-07 17,761.05 17,799.30 17,668.30 17,726.35 0.0M
2025-07-04 17,784.05 17,809.20 17,683.55 17,762.20 0.0M
2025-07-03 17,721.35 17,779.90 17,666.10 17,758.05 0.0M
2025-07-02 17,803.35 17,807.40 17,623.05 17,693.10 0.0M
2025-07-01 17,849.95 17,855.10 17,695.10 17,762.00 0.0M
2025-06-30 17,719.05 17,814.30 17,703.65 17,797.80 0.0M
2025-06-27 17,579.35 17,662.65 17,543.95 17,642.30 0.0M
2025-06-26 17,526.50 17,546.65 17,393.25 17,500.50 0.0M
2025-06-25 17,272.35 17,464.70 17,261.75 17,455.60 0.0M
2025-06-24 17,216.15 17,253.75 17,129.80 17,180.30 0.0M
2025-06-23 16,799.10 17,058.65 16,796.90 17,048.00 0.0M
2025-06-20 16,809.80 16,962.35 16,733.65 16,916.95 0.0M
2025-06-19 17,144.60 17,209.25 16,772.95 16,813.05 0.0M
2025-06-18 17,169.80 17,274.90 17,044.35 17,143.60 0.0M
2025-06-17 17,328.35 17,371.10 17,150.25 17,177.30 0.0M
2025-06-16 17,218.35 17,319.55 16,931.30 17,296.30 0.0M
2025-06-13 16,926.20 17,256.45 16,915.40 17,210.40 0.0M
2025-06-12 17,557.10 17,606.00 17,237.95 17,276.90 0.0M
2025-06-11 17,595.15 17,632.05 17,399.60 17,528.95 0.0M
2025-06-10 17,596.75 17,606.30 17,503.75 17,544.30 0.0M
2025-06-09 17,396.75 17,531.05 17,364.80 17,515.15 0.0M
2025-06-06 17,235.10 17,306.25 17,167.65 17,285.75 0.0M
2025-06-05 17,123.60 17,219.50 17,122.85 17,173.45 0.0M
2025-06-04 17,020.10 17,079.05 16,900.90 17,060.80 0.0M
2025-06-03 17,015.35 17,063.45 16,939.90 16,971.25 0.0M
2025-06-02 16,846.10 16,976.20 16,752.10 16,953.75 0.0M
2025-05-30 16,817.35 16,872.30 16,750.40 16,833.05 0.0M
2025-05-29 16,775.45 16,814.85 16,716.40 16,779.55 0.0M
2025-05-28 16,706.70 16,744.95 16,674.70 16,706.35 0.0M
2025-05-27 16,642.40 16,684.20 16,587.45 16,637.85 0.0M
2025-05-26 16,592.75 16,693.75 16,563.00 16,619.10 0.0M
2025-05-23 16,461.65 16,558.55 16,363.25 16,532.95 0.0M
2025-05-22 16,424.90 16,494.95 16,339.20 16,436.45 0.0M
2025-05-21 16,400.45 16,489.95 16,308.80 16,437.10 0.0M
2025-05-20 16,618.40 16,656.10 16,338.00 16,368.65 0.0M
2025-05-19 16,483.65 16,606.50 16,376.00 16,516.80 0.0M
2025-05-16 16,244.25 16,418.35 16,163.10 16,405.70 0.0M
2025-05-15 16,112.65 16,172.80 16,052.10 16,159.25 0.0M
2025-05-14 15,896.90 16,047.80 15,830.75 16,038.30 0.0M
2025-05-13 15,714.80 15,822.65 15,644.60 15,815.45 0.0M
2025-05-12 15,556.35 15,692.50 15,528.90 15,684.20 0.0M
2025-05-09 14,787.20 15,116.60 14,783.70 15,080.45 0.0M
2025-05-08 15,417.65 15,557.05 15,101.95 15,180.45 0.0M
2025-05-07 14,946.40 15,382.40 14,943.00 15,362.70 0.0M
2025-05-06 15,569.85 15,608.80 15,148.45 15,181.45 0.0M
2025-05-05 15,425.45 15,542.80 15,337.55 15,528.30 0.0M
2025-05-02 15,365.65 15,495.05 15,221.20 15,354.35 0.0M
2025-04-30 15,624.80 15,630.65 15,301.40 15,359.45 0.0M
2025-04-29 15,679.50 15,795.65 15,617.30 15,639.70 0.0M
2025-04-28 15,468.50 15,651.95 15,399.60 15,607.15 0.0M
2025-04-25 15,937.55 15,953.45 15,318.80 15,524.15 0.0M
2025-04-24 15,933.55 16,006.25 15,876.00 15,915.25 0.0M
2025-04-23 15,970.25 16,013.05 15,691.80 15,923.20 0.0M
2025-04-22 15,818.20 15,939.85 15,708.55 15,878.05 0.0M
2025-04-21 15,537.95 15,768.95 15,455.85 15,751.85 0.0M
2025-04-17 15,370.05 15,480.15 15,307.05 15,452.10 0.0M
2025-04-16 15,267.25 15,395.40 15,234.60 15,382.45 0.0M
2025-04-15 15,001.45 15,248.25 14,947.45 15,238.45 0.0M
2025-04-11 14,691.60 14,803.80 14,521.15 14,786.30 0.0M
2025-04-09 14,450.00 14,467.20 14,234.15 14,345.70 0.0M
2025-04-08 14,528.75 14,619.80 14,321.15 14,498.40 0.0M
2025-04-07 13,316.10 14,279.50 13,314.70 14,190.20 0.0M
2025-04-04 15,263.35 15,281.55 14,671.50 14,780.50 0.0M
2025-04-03 15,064.10 15,299.30 15,057.90 15,285.45 0.0M
2025-04-02 15,058.80 15,191.30 14,848.10 15,179.75 0.0M
2025-04-01 15,068.10 15,190.70 14,960.00 15,030.10 0.0M
2025-03-28 15,174.50 15,305.90 15,063.00 15,104.05 0.0M
2025-03-27 14,924.85 15,137.65 14,855.25 15,111.65 0.0M
2025-03-26 15,209.80 15,226.30 14,954.90 14,970.00 0.0M
2025-03-25 15,506.80 15,535.75 15,116.85 15,184.45 0.0M
2025-03-24 15,341.75 15,474.65 15,277.15 15,392.40 0.0M
2025-03-21 14,951.70 15,260.05 14,914.20 15,242.30 0.0M
2025-03-20 14,909.05 15,028.45 14,767.65 14,922.35 0.0M
2025-03-19 14,579.25 14,838.55 14,569.90 14,807.00 0.0M
2025-03-18 14,224.10 14,528.50 14,208.30 14,517.60 0.0M
2025-03-17 14,134.05 14,247.30 14,071.55 14,141.70 0.0M
2025-03-13 14,242.25 14,270.15 14,078.40 14,095.60 0.0M
2025-03-12 14,280.80 14,336.70 14,077.50 14,193.65 0.0M
2025-03-11 14,159.95 14,276.25 14,014.90 14,232.00 0.0M
2025-03-10 14,621.85 14,740.35 14,273.15 14,325.15 0.0M
2025-03-07 14,517.80 14,702.65 14,470.60 14,602.95 0.0M
2025-03-06 14,411.40 14,546.45 14,381.60 14,503.30 0.0M
2025-03-05 13,913.70 14,303.70 13,913.70 14,291.05 0.0M
2025-03-04 13,597.20 13,968.70 13,507.60 13,914.10 0.0M
2025-03-03 13,877.50 13,943.30 13,427.85 13,755.90 0.0M
2025-02-28 14,064.65 14,112.95 13,722.60 13,844.55 0.0M
2025-02-27 14,462.85 14,496.60 14,159.90 14,200.20 0.0M
2025-02-25 14,499.45 14,608.65 14,414.95 14,441.70 0.0M
2025-02-24 14,558.95 14,639.85 14,376.00 14,506.45 0.0M
2025-02-21 14,752.50 14,979.25 14,615.35 14,683.40 0.0M
2025-02-20 14,539.60 14,788.25 14,484.55 14,767.30 0.0M
2025-02-19 14,183.30 14,615.10 14,106.80 14,588.65 0.0M
2025-02-18 14,467.45 14,491.00 14,152.90 14,267.95 0.0M
2025-02-17 14,378.35 14,556.45 14,144.80 14,468.25 0.0M
2025-02-14 15,031.25 15,049.40 14,359.80 14,501.65 0.0M
2025-02-13 15,052.85 15,212.60 14,967.90 14,997.50 0.0M
2025-02-12 15,115.60 15,128.30 14,602.25 15,050.60 0.0M
2025-02-11 15,650.95 15,668.05 15,069.95 15,156.95 0.0M
2025-02-10 16,024.05 16,066.90 15,602.05 15,693.60 0.0M
2025-02-07 16,076.00 16,117.80 15,884.30 16,035.75 0.0M
2025-02-06 16,145.10 16,173.35 16,033.60 16,098.65 0.0M
2025-02-05 15,923.45 16,139.60 15,921.85 16,104.40 0.0M
2025-02-04 15,781.45 15,866.70 15,696.85 15,855.95 0.0M
2025-02-03 15,789.25 15,873.50 15,613.85 15,677.65 0.0M
2025-02-01 15,902.45 16,044.30 15,666.45 15,955.45 0.0M
2025-01-31 15,606.25 15,863.50 15,585.60 15,851.05 0.0M
2025-01-30 15,674.40 15,808.10 15,550.70 15,585.95 0.0M
2025-01-29 15,135.80 15,627.00 15,135.50 15,613.35 0.0M
2025-01-28 15,415.40 15,454.20 14,819.85 15,135.10 0.0M
2025-01-27 15,836.85 15,842.70 15,291.30 15,416.30 0.0M
2025-01-24 16,370.60 16,415.20 15,964.65 16,001.70 0.0M
2025-01-23 16,190.85 16,458.70 16,134.85 16,352.80 0.0M
2025-01-22 16,502.90 16,518.70 16,002.50 16,220.85 0.0M
2025-01-21 16,878.95 16,920.45 16,465.05 16,484.10 0.0M
2025-01-20 16,759.65 16,855.70 16,646.95 16,841.40 0.0M
2025-01-17 16,706.55 16,734.20 16,579.95 16,700.50 0.0M
2025-01-16 16,642.60 16,777.95 16,641.75 16,707.90 0.0M
2025-01-15 16,508.85 16,622.35 16,350.95 16,508.90 0.0M
2025-01-14 16,227.80 16,457.30 16,163.55 16,422.75 0.0M
2025-01-13 16,614.40 16,705.75 16,065.45 16,159.90 0.0M
2025-01-10 17,237.55 17,254.60 16,774.10 16,833.40 0.0M
2025-01-09 17,466.45 17,490.45 17,233.95 17,254.35 0.0M
2025-01-08 17,736.90 17,750.25 17,349.75 17,457.90 0.0M
2025-01-07 17,503.20 17,723.00 17,502.00 17,702.55 0.0M
2025-01-06 18,031.60 18,046.15 17,418.75 17,455.70 0.0M
2025-01-03 18,035.45 18,117.40 17,954.00 17,973.05 0.0M
2025-01-02 17,947.60 18,018.80 17,892.60 18,007.95 0.0M
2025-01-01 17,755.15 17,928.60 17,737.10 17,908.80 0.0M