Nifty Smallcap250 Quality 50 (NIFTYSML250Q50)

NIFTYSML250Q50
🏛️ インド →
26,146.30
最終更新: 2025-10-01
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 26,873.00 26,873.00 26,873.00 26,873.00 0.0K
09:15 26,877.40 27,034.85 26,877.40 27,034.15 0.0K
09:16 27,024.35 27,071.60 27,024.35 27,040.25 0.0K
09:17 27,050.20 27,077.30 27,011.60 27,034.00 0.0K
09:18 27,030.65 27,055.95 26,948.95 26,948.95 0.0K
09:19 26,953.35 26,957.30 26,890.90 26,890.90 0.0K
09:20 26,890.55 26,912.80 26,880.55 26,880.55 0.0K
09:21 26,890.50 26,903.35 26,856.40 26,856.40 0.0K
09:22 26,850.40 26,875.05 26,841.05 26,845.30 0.0K
09:23 26,842.40 26,853.45 26,837.65 26,837.65 0.0K
09:24 26,834.00 26,849.80 26,831.95 26,845.75 0.0K
09:25 26,845.25 26,881.75 26,844.85 26,873.30 0.0K
09:26 26,874.40 26,907.00 26,872.70 26,905.70 0.0K
09:27 26,905.70 26,934.95 26,905.05 26,933.55 0.0K
09:28 26,939.40 26,970.00 26,934.35 26,958.90 0.0K
09:29 26,958.60 26,958.60 26,935.35 26,935.35 0.0K
09:30 26,937.90 26,970.50 26,937.90 26,961.30 0.0K
09:31 26,957.80 26,960.20 26,938.75 26,942.95 0.0K
09:32 26,943.75 26,943.75 26,902.90 26,905.60 0.0K
09:33 26,903.90 26,911.50 26,895.80 26,908.80 0.0K
09:34 26,909.35 26,916.95 26,902.30 26,910.70 0.0K
09:35 26,909.05 26,937.25 26,902.40 26,937.25 0.0K
09:36 26,936.60 26,962.30 26,936.60 26,957.55 0.0K
09:37 26,958.65 26,976.15 26,956.70 26,975.90 0.0K
09:38 26,976.50 26,979.30 26,969.55 26,970.45 0.0K
09:39 26,971.10 26,972.50 26,966.90 26,969.95 0.0K
09:40 26,970.55 26,973.55 26,961.40 26,967.75 0.0K
09:41 26,971.00 26,984.40 26,966.30 26,982.00 0.0K
09:42 26,981.90 27,013.20 26,981.90 27,013.05 0.0K
09:43 27,014.25 27,027.30 27,013.90 27,025.50 0.0K
09:44 27,025.10 27,025.10 27,012.25 27,015.65 0.0K
09:45 27,017.00 27,035.50 27,017.00 27,032.20 0.0K
09:46 27,033.90 27,057.90 27,033.05 27,056.95 0.0K
09:47 27,055.90 27,074.45 27,055.60 27,074.45 0.0K
09:48 27,075.55 27,078.40 27,068.15 27,072.70 0.0K
09:49 27,072.20 27,072.50 27,057.35 27,057.35 0.0K
09:50 27,058.60 27,059.85 27,046.50 27,047.25 0.0K
09:51 27,045.60 27,045.60 27,018.25 27,018.25 0.0K
09:52 27,014.10 27,014.10 26,995.00 26,995.00 0.0K
09:53 26,993.90 26,993.95 26,976.20 26,976.20 0.0K
09:54 26,975.70 26,980.15 26,964.95 26,979.95 0.0K
09:55 26,977.15 26,985.00 26,977.15 26,979.20 0.0K
09:56 26,973.25 26,973.25 26,916.90 26,917.60 0.0K
09:57 26,920.30 26,923.85 26,902.05 26,902.05 0.0K
09:58 26,902.35 26,923.10 26,900.25 26,923.10 0.0K
09:59 26,923.65 26,938.20 26,922.70 26,935.05 0.0K
10:00 26,936.90 26,964.75 26,934.65 26,964.75 0.0K
10:01 26,965.20 26,982.35 26,965.20 26,979.30 0.0K
10:02 26,974.85 26,976.60 26,961.00 26,976.60 0.0K
10:03 26,978.95 27,006.00 26,978.95 26,999.65 0.0K
10:04 26,999.45 27,019.55 26,999.45 27,013.40 0.0K
10:05 27,014.05 27,020.25 27,014.05 27,016.55 0.0K
10:06 27,016.50 27,030.60 27,016.50 27,027.30 0.0K
10:07 27,027.80 27,027.80 27,009.80 27,009.80 0.0K
10:08 27,009.30 27,012.80 26,995.95 27,012.80 0.0K
10:09 27,013.75 27,014.75 27,005.65 27,014.75 0.0K
10:10 27,014.25 27,022.85 27,005.25 27,022.85 0.0K
10:11 27,023.65 27,026.75 27,021.40 27,022.10 0.0K
10:12 27,027.15 27,045.60 27,027.15 27,045.60 0.0K
10:13 27,045.35 27,047.65 27,041.30 27,041.45 0.0K
10:14 27,043.25 27,047.30 27,040.60 27,040.60 0.0K
10:15 27,039.50 27,059.70 27,039.50 27,058.45 0.0K
10:16 27,057.80 27,060.15 27,045.85 27,046.25 0.0K
10:17 27,045.30 27,057.70 27,043.50 27,055.10 0.0K
10:18 27,055.65 27,057.25 27,046.10 27,049.15 0.0K
10:19 27,046.65 27,046.75 27,041.60 27,046.75 0.0K
10:20 27,046.60 27,059.95 27,046.60 27,059.80 0.0K
10:21 27,059.25 27,062.55 27,059.20 27,059.50 0.0K
10:22 27,059.85 27,067.80 27,059.85 27,064.90 0.0K
10:23 27,065.80 27,080.50 27,065.80 27,077.50 0.0K
10:24 27,077.90 27,094.35 27,077.90 27,092.10 0.0K
10:25 27,092.15 27,121.75 27,092.15 27,120.30 0.0K
10:26 27,118.70 27,119.50 27,110.80 27,112.75 0.0K
10:27 27,110.25 27,110.25 27,096.90 27,097.85 0.0K
10:28 27,098.40 27,099.10 27,094.40 27,095.85 0.0K
10:29 27,097.40 27,099.60 27,091.20 27,091.20 0.0K
10:30 27,092.35 27,099.60 27,092.35 27,099.60 0.0K
10:31 27,101.80 27,105.20 27,095.65 27,095.65 0.0K
10:32 27,097.00 27,097.00 27,082.05 27,096.40 0.0K
10:33 27,097.75 27,101.75 27,096.30 27,101.45 0.0K
10:34 27,101.75 27,108.35 27,101.75 27,102.85 0.0K
10:35 27,103.20 27,103.20 27,096.60 27,097.70 0.0K
10:36 27,097.85 27,097.85 27,089.10 27,089.90 0.0K
10:37 27,090.15 27,099.65 27,090.15 27,093.55 0.0K
10:38 27,094.75 27,099.40 27,094.45 27,099.40 0.0K
10:39 27,099.05 27,100.30 27,096.45 27,100.30 0.0K
10:40 27,100.00 27,109.75 27,098.50 27,109.75 0.0K
10:41 27,111.25 27,118.95 27,111.25 27,114.95 0.0K
10:42 27,114.10 27,114.10 27,105.75 27,106.95 0.0K
10:43 27,107.45 27,113.75 27,106.60 27,111.55 0.0K
10:44 27,111.10 27,111.10 27,105.05 27,109.80 0.0K
10:45 27,111.10 27,113.45 27,106.50 27,107.20 0.0K
10:46 27,107.75 27,111.50 27,107.65 27,110.00 0.0K
10:47 27,110.95 27,114.40 27,108.40 27,112.40 0.0K
10:48 27,111.60 27,117.00 27,110.40 27,116.60 0.0K
10:49 27,118.90 27,119.70 27,111.95 27,114.80 0.0K
10:50 27,119.30 27,123.05 27,119.10 27,121.00 0.0K
10:51 27,120.60 27,123.50 27,117.80 27,120.30 0.0K
10:52 27,120.45 27,120.45 27,115.10 27,116.15 0.0K
10:53 27,117.60 27,120.20 27,117.10 27,118.45 0.0K
10:54 27,119.20 27,124.55 27,117.10 27,124.55 0.0K
10:55 27,124.85 27,124.85 27,119.10 27,119.10 0.0K
10:56 27,120.30 27,132.45 27,120.30 27,131.20 0.0K
10:57 27,132.05 27,132.05 27,114.00 27,114.60 0.0K
10:58 27,115.00 27,116.20 27,109.35 27,109.35 0.0K
10:59 27,102.85 27,102.85 27,097.10 27,101.25 0.0K
11:00 27,100.35 27,104.10 27,099.90 27,103.70 0.0K
11:01 27,102.50 27,103.70 27,095.75 27,098.10 0.0K
11:02 27,098.55 27,098.80 27,090.15 27,090.15 0.0K
11:03 27,090.05 27,106.30 27,089.60 27,102.50 0.0K
11:04 27,101.95 27,116.10 27,101.20 27,116.10 0.0K
11:05 27,116.55 27,125.80 27,115.80 27,124.05 0.0K
11:06 27,124.15 27,128.70 27,123.15 27,128.70 0.0K
11:07 27,128.75 27,130.00 27,124.80 27,127.10 0.0K
11:08 27,125.15 27,126.45 27,120.45 27,120.45 0.0K
11:09 27,120.80 27,122.35 27,117.70 27,118.35 0.0K
11:10 27,117.35 27,122.45 27,115.70 27,122.45 0.0K
11:11 27,122.80 27,124.85 27,120.75 27,124.25 0.0K
11:12 27,123.90 27,125.15 27,120.00 27,121.80 0.0K
11:13 27,121.65 27,133.65 27,121.65 27,133.00 0.0K
11:14 27,134.10 27,134.10 27,129.35 27,133.40 0.0K
11:15 27,135.20 27,145.40 27,135.20 27,141.20 0.0K
11:16 27,142.40 27,147.15 27,141.25 27,146.45 0.0K
11:17 27,146.95 27,146.95 27,136.75 27,136.95 0.0K
11:18 27,135.80 27,135.80 27,123.55 27,128.20 0.0K
11:19 27,127.85 27,129.95 27,126.00 27,129.10 0.0K
11:20 27,126.70 27,129.10 27,123.05 27,129.00 0.0K
11:21 27,127.25 27,135.00 27,127.25 27,133.30 0.0K
11:22 27,134.40 27,141.65 27,134.40 27,136.65 0.0K
11:23 27,137.05 27,142.55 27,135.70 27,141.10 0.0K
11:24 27,142.05 27,143.10 27,139.50 27,143.10 0.0K
11:25 27,141.35 27,149.80 27,141.35 27,144.65 0.0K
11:26 27,143.25 27,146.30 27,142.30 27,143.10 0.0K
11:27 27,142.05 27,146.65 27,141.45 27,144.40 0.0K
11:28 27,142.65 27,147.95 27,142.10 27,142.10 0.0K
11:29 27,141.95 27,141.95 27,129.35 27,129.35 0.0K
11:30 27,130.15 27,140.80 27,130.15 27,139.50 0.0K
11:31 27,139.60 27,147.35 27,139.60 27,145.90 0.0K
11:32 27,144.35 27,145.05 27,137.25 27,137.85 0.0K
11:33 27,138.40 27,138.95 27,135.60 27,138.25 0.0K
11:34 27,138.65 27,144.35 27,136.20 27,143.25 0.0K
11:35 27,143.80 27,152.85 27,143.80 27,150.75 0.0K
11:36 27,152.15 27,158.95 27,151.65 27,158.95 0.0K
11:37 27,161.85 27,166.60 27,159.65 27,166.60 0.0K
11:38 27,165.30 27,166.70 27,159.35 27,163.45 0.0K
11:39 27,163.75 27,168.15 27,163.75 27,167.45 0.0K
11:40 27,167.90 27,169.05 27,165.65 27,165.65 0.0K
11:41 27,163.45 27,166.20 27,161.35 27,163.00 0.0K
11:42 27,161.50 27,165.45 27,160.25 27,161.10 0.0K
11:43 27,157.10 27,157.90 27,151.50 27,157.90 0.0K
11:44 27,158.10 27,158.10 27,147.95 27,148.30 0.0K
11:45 27,149.95 27,159.60 27,149.95 27,157.55 0.0K
11:46 27,157.55 27,167.40 27,157.55 27,163.95 0.0K
11:47 27,162.75 27,168.65 27,157.40 27,158.35 0.0K
11:48 27,157.40 27,162.60 27,151.95 27,151.95 0.0K
11:49 27,151.20 27,151.65 27,148.10 27,149.65 0.0K
11:50 27,148.95 27,153.40 27,148.90 27,149.60 0.0K
11:51 27,149.15 27,149.65 27,143.15 27,147.10 0.0K
11:52 27,147.55 27,148.85 27,145.50 27,145.50 0.0K
11:53 27,147.30 27,149.25 27,145.75 27,146.25 0.0K
11:54 27,144.65 27,148.10 27,142.30 27,147.50 0.0K
11:55 27,146.85 27,146.85 27,141.25 27,141.35 0.0K
11:56 27,141.10 27,141.10 27,128.25 27,130.45 0.0K
11:57 27,130.05 27,135.90 27,130.00 27,130.40 0.0K
11:58 27,129.45 27,137.20 27,129.45 27,137.20 0.0K
11:59 27,138.05 27,142.85 27,137.45 27,138.50 0.0K
12:00 27,136.85 27,138.65 27,121.90 27,123.10 0.0K
12:01 27,123.60 27,125.70 27,121.50 27,122.80 0.0K
12:02 27,123.10 27,131.70 27,122.55 27,130.50 0.0K
12:03 27,129.45 27,136.95 27,129.15 27,133.35 0.0K
12:04 27,133.50 27,136.50 27,129.65 27,136.50 0.0K
12:05 27,138.05 27,142.00 27,135.95 27,142.00 0.0K
12:06 27,142.90 27,146.75 27,142.40 27,144.15 0.0K
12:07 27,145.55 27,149.50 27,145.10 27,148.50 0.0K
12:08 27,149.70 27,157.80 27,148.65 27,153.55 0.0K
12:09 27,153.05 27,157.75 27,153.05 27,155.20 0.0K
12:10 27,153.90 27,154.80 27,146.65 27,146.65 0.0K
12:11 27,147.15 27,150.50 27,145.35 27,145.35 0.0K
12:12 27,144.85 27,146.70 27,143.75 27,144.40 0.0K
12:13 27,144.40 27,144.40 27,136.75 27,136.75 0.0K
12:14 27,136.60 27,140.05 27,133.55 27,136.60 0.0K
12:15 27,135.75 27,135.75 27,127.90 27,130.65 0.0K
12:16 27,129.75 27,131.85 27,122.90 27,124.35 0.0K
12:17 27,124.85 27,124.90 27,111.40 27,112.80 0.0K
12:18 27,113.45 27,113.45 27,104.70 27,104.70 0.0K
12:19 27,105.70 27,108.25 27,100.90 27,100.90 0.0K
12:20 27,100.65 27,104.00 27,099.55 27,099.55 0.0K
12:21 27,099.90 27,101.15 27,093.90 27,094.75 0.0K
12:22 27,092.15 27,092.15 27,082.10 27,086.35 0.0K
12:23 27,086.35 27,086.65 27,066.90 27,069.50 0.0K
12:24 27,069.50 27,070.80 27,061.15 27,065.60 0.0K
12:25 27,065.30 27,065.30 27,058.40 27,058.40 0.0K
12:26 27,058.25 27,058.65 27,049.30 27,050.15 0.0K
12:27 27,051.15 27,062.35 27,051.15 27,052.85 0.0K
12:28 27,050.50 27,051.15 27,045.20 27,047.40 0.0K
12:29 27,047.70 27,049.45 27,041.30 27,041.30 0.0K
12:30 27,042.15 27,044.75 27,038.30 27,044.75 0.0K
12:31 27,043.65 27,045.85 27,039.50 27,040.80 0.0K
12:32 27,039.30 27,039.30 27,031.80 27,032.05 0.0K
12:33 27,030.75 27,032.05 27,027.20 27,028.00 0.0K
12:34 27,025.75 27,025.80 27,009.90 27,011.45 0.0K
12:35 27,013.25 27,027.20 27,011.55 27,025.25 0.0K
12:36 27,025.70 27,034.50 27,023.75 27,034.20 0.0K
12:37 27,035.95 27,041.35 27,035.50 27,041.35 0.0K
12:38 27,045.40 27,056.90 27,045.40 27,054.20 0.0K
12:39 27,052.25 27,056.05 27,050.80 27,054.10 0.0K
12:40 27,053.75 27,055.20 27,041.85 27,042.70 0.0K
12:41 27,042.60 27,044.60 27,040.15 27,044.50 0.0K
12:42 27,046.10 27,052.95 27,044.00 27,052.60 0.0K
12:43 27,053.75 27,063.95 27,050.55 27,063.10 0.0K
12:44 27,065.40 27,071.85 27,065.40 27,071.25 0.0K
12:45 27,072.15 27,074.70 27,071.65 27,071.85 0.0K
12:46 27,071.35 27,073.40 27,067.05 27,068.50 0.0K
12:47 27,070.10 27,070.10 27,066.05 27,067.85 0.0K
12:48 27,068.00 27,071.95 27,064.25 27,071.60 0.0K
12:49 27,071.60 27,072.70 27,070.20 27,072.40 0.0K
12:50 27,072.70 27,073.85 27,071.75 27,072.60 0.0K
12:51 27,075.30 27,076.50 27,071.75 27,071.75 0.0K
12:52 27,072.45 27,074.75 27,070.60 27,074.15 0.0K
12:53 27,075.05 27,076.15 27,072.85 27,073.90 0.0K
12:54 27,073.75 27,074.15 27,062.85 27,062.85 0.0K
12:55 27,062.55 27,062.55 27,057.85 27,059.80 0.0K
12:56 27,059.90 27,063.65 27,059.80 27,062.20 0.0K
12:57 27,062.10 27,064.30 27,061.45 27,063.55 0.0K
12:58 27,063.75 27,068.75 27,063.75 27,068.10 0.0K
12:59 27,069.65 27,075.65 27,069.30 27,071.85 0.0K
13:00 27,069.35 27,072.65 27,065.55 27,067.25 0.0K
13:01 27,068.30 27,068.60 27,065.95 27,067.85 0.0K
13:02 27,067.25 27,075.65 27,067.25 27,074.10 0.0K
13:03 27,075.35 27,075.35 27,071.60 27,074.20 0.0K
13:04 27,075.30 27,079.65 27,073.05 27,078.85 0.0K
13:05 27,080.60 27,082.95 27,077.20 27,077.20 0.0K
13:06 27,075.50 27,075.50 27,064.25 27,064.60 0.0K
13:07 27,065.80 27,071.70 27,065.80 27,070.65 0.0K
13:08 27,071.30 27,075.85 27,070.00 27,075.55 0.0K
13:09 27,074.20 27,077.35 27,072.50 27,074.60 0.0K
13:10 27,076.50 27,076.65 27,070.45 27,072.00 0.0K
13:11 27,071.60 27,072.30 27,069.25 27,072.30 0.0K
13:12 27,073.00 27,075.10 27,069.05 27,071.75 0.0K
13:13 27,071.65 27,071.75 27,056.30 27,056.30 0.0K
13:14 27,055.70 27,055.70 27,050.25 27,052.70 0.0K
13:15 27,051.95 27,055.20 27,049.10 27,055.20 0.0K
13:16 27,053.90 27,057.80 27,052.40 27,057.80 0.0K
13:17 27,058.50 27,063.05 27,058.50 27,060.50 0.0K
13:18 27,058.80 27,063.40 27,057.05 27,063.40 0.0K
13:19 27,062.35 27,065.50 27,058.40 27,060.30 0.0K
13:20 27,061.00 27,061.55 27,055.45 27,055.95 0.0K
13:21 27,056.05 27,060.05 27,055.20 27,059.00 0.0K
13:22 27,059.40 27,065.20 27,059.40 27,063.60 0.0K
13:23 27,063.55 27,067.30 27,061.30 27,067.30 0.0K
13:24 27,067.15 27,071.15 27,067.15 27,069.45 0.0K
13:25 27,068.80 27,071.55 27,068.00 27,068.95 0.0K
13:26 27,067.90 27,069.30 27,064.90 27,069.30 0.0K
13:27 27,069.90 27,069.90 27,061.45 27,065.65 0.0K
13:28 27,066.40 27,071.35 27,066.40 27,071.10 0.0K
13:29 27,070.20 27,073.10 27,069.45 27,069.85 0.0K
13:30 27,070.45 27,073.75 27,069.55 27,072.75 0.0K
13:31 27,073.45 27,075.70 27,072.20 27,073.85 0.0K
13:32 27,075.40 27,076.00 27,071.25 27,075.10 0.0K
13:33 27,074.95 27,075.70 27,070.40 27,071.95 0.0K
13:34 27,072.10 27,074.00 27,069.70 27,074.00 0.0K
13:35 27,074.70 27,077.80 27,073.65 27,076.70 0.0K
13:36 27,076.45 27,076.45 27,073.50 27,075.75 0.0K
13:37 27,076.25 27,078.15 27,073.20 27,076.15 0.0K
13:38 27,075.10 27,075.10 27,068.55 27,071.05 0.0K
13:39 27,070.75 27,074.40 27,069.95 27,073.70 0.0K
13:40 27,075.10 27,075.10 27,071.35 27,072.85 0.0K
13:41 27,073.75 27,073.75 27,068.10 27,070.00 0.0K
13:42 27,070.15 27,070.60 27,066.20 27,070.60 0.0K
13:43 27,071.00 27,076.25 27,071.00 27,073.40 0.0K
13:44 27,074.00 27,081.60 27,074.00 27,080.70 0.0K
13:45 27,080.15 27,080.65 27,076.45 27,077.95 0.0K
13:46 27,076.95 27,078.65 27,074.10 27,078.65 0.0K
13:47 27,078.70 27,080.65 27,077.05 27,080.65 0.0K
13:48 27,081.25 27,081.80 27,078.70 27,078.80 0.0K
13:49 27,079.75 27,081.70 27,078.35 27,079.60 0.0K
13:50 27,079.25 27,083.95 27,078.70 27,080.05 0.0K
13:51 27,079.30 27,079.30 27,074.75 27,074.75 0.0K
13:52 27,074.10 27,077.10 27,074.10 27,076.90 0.0K
13:53 27,077.50 27,082.30 27,077.20 27,082.30 0.0K
13:54 27,081.50 27,081.85 27,078.25 27,081.20 0.0K
13:55 27,081.65 27,082.80 27,079.25 27,080.00 0.0K
13:56 27,080.35 27,080.85 27,073.05 27,073.05 0.0K
13:57 27,073.50 27,074.10 27,069.35 27,073.55 0.0K
13:58 27,074.15 27,074.15 27,070.05 27,072.85 0.0K
13:59 27,071.90 27,071.90 27,067.25 27,069.50 0.0K
14:00 27,070.40 27,072.05 27,067.15 27,067.60 0.0K
14:01 27,068.10 27,071.65 27,067.55 27,070.70 0.0K
14:02 27,071.40 27,072.00 27,066.65 27,069.00 0.0K
14:03 27,068.85 27,070.40 27,062.90 27,064.80 0.0K
14:04 27,064.60 27,064.60 27,054.95 27,054.95 0.0K
14:05 27,055.45 27,056.25 27,052.25 27,052.25 0.0K
14:06 27,051.10 27,053.80 27,050.80 27,053.20 0.0K
14:07 27,053.75 27,057.00 27,052.60 27,056.50 0.0K
14:08 27,056.25 27,057.25 27,053.50 27,053.50 0.0K
14:09 27,053.45 27,053.45 27,046.65 27,046.90 0.0K
14:10 27,047.50 27,048.45 27,037.80 27,037.80 0.0K
14:11 27,037.50 27,041.70 27,033.15 27,041.70 0.0K
14:12 27,041.10 27,043.05 27,040.85 27,041.65 0.0K
14:13 27,043.45 27,046.00 27,041.50 27,045.30 0.0K
14:14 27,045.35 27,046.90 27,042.10 27,044.10 0.0K
14:15 27,043.15 27,046.75 27,042.10 27,044.85 0.0K
14:16 27,046.30 27,049.40 27,045.75 27,047.75 0.0K
14:17 27,048.55 27,054.30 27,047.70 27,054.30 0.0K
14:18 27,053.50 27,064.50 27,053.50 27,064.50 0.0K
14:19 27,064.90 27,066.20 27,056.30 27,058.25 0.0K
14:20 27,059.15 27,060.20 27,054.10 27,054.55 0.0K
14:21 27,054.20 27,058.60 27,052.55 27,057.50 0.0K
14:22 27,058.30 27,063.60 27,058.30 27,063.45 0.0K
14:23 27,064.90 27,068.75 27,063.65 27,068.75 0.0K
14:24 27,068.00 27,070.20 27,065.45 27,068.85 0.0K
14:25 27,070.60 27,070.60 27,063.30 27,065.30 0.0K
14:26 27,064.40 27,068.70 27,062.05 27,064.50 0.0K
14:27 27,063.90 27,064.25 27,060.30 27,061.35 0.0K
14:28 27,061.80 27,067.10 27,061.80 27,066.50 0.0K
14:29 27,065.00 27,066.75 27,059.30 27,061.60 0.0K
14:30 27,062.75 27,064.05 27,061.70 27,063.90 0.0K
14:31 27,064.70 27,065.60 27,061.65 27,062.35 0.0K
14:32 27,063.20 27,064.70 27,061.80 27,064.20 0.0K
14:33 27,065.15 27,065.60 27,057.65 27,060.75 0.0K
14:34 27,062.30 27,063.75 27,057.85 27,062.85 0.0K
14:35 27,061.10 27,064.20 27,061.10 27,063.45 0.0K
14:36 27,061.55 27,063.85 27,058.30 27,060.50 0.0K
14:37 27,059.70 27,064.75 27,058.60 27,064.70 0.0K
14:38 27,064.30 27,065.45 27,062.10 27,063.10 0.0K
14:39 27,063.20 27,068.75 27,063.20 27,066.60 0.0K
14:40 27,066.65 27,069.85 27,066.50 27,066.85 0.0K
14:41 27,068.40 27,075.10 27,068.40 27,071.00 0.0K
14:42 27,071.05 27,071.65 27,067.40 27,067.40 0.0K
14:43 27,068.65 27,068.65 27,061.95 27,062.50 0.0K
14:44 27,061.90 27,073.35 27,061.90 27,073.35 0.0K
14:45 27,073.35 27,074.30 27,068.80 27,072.15 0.0K
14:46 27,073.50 27,077.95 27,071.65 27,074.10 0.0K
14:47 27,074.95 27,079.40 27,073.95 27,079.40 0.0K
14:48 27,076.25 27,104.10 27,076.25 27,104.10 0.0K
14:49 27,103.90 27,109.90 27,103.10 27,107.75 0.0K
14:50 27,108.00 27,108.15 27,097.20 27,102.25 0.0K
14:51 27,102.45 27,103.95 27,090.70 27,092.05 0.0K
14:52 27,092.15 27,093.75 27,089.00 27,091.30 0.0K
14:53 27,091.80 27,091.80 27,081.15 27,081.15 0.0K
14:54 27,081.80 27,081.80 27,077.55 27,079.00 0.0K
14:55 27,078.00 27,078.55 27,075.15 27,075.15 0.0K
14:56 27,076.40 27,081.25 27,074.20 27,076.60 0.0K
14:57 27,075.45 27,080.40 27,071.90 27,075.15 0.0K
14:58 27,077.30 27,079.20 27,073.25 27,079.20 0.0K
14:59 27,079.20 27,079.45 27,070.70 27,076.90 0.0K
15:00 27,078.60 27,102.40 27,074.35 27,080.40 0.0K
15:01 27,078.05 27,078.05 27,046.60 27,046.60 0.0K
15:02 27,047.10 27,048.45 27,035.10 27,039.45 0.0K
15:03 27,037.45 27,050.50 27,036.80 27,046.75 0.0K
15:04 27,046.15 27,048.40 27,038.40 27,039.35 0.0K
15:05 27,040.30 27,045.10 27,035.35 27,038.15 0.0K
15:06 27,035.65 27,045.25 27,035.65 27,041.65 0.0K
15:07 27,041.40 27,056.20 27,039.15 27,056.20 0.0K
15:08 27,056.70 27,057.05 27,046.55 27,050.20 0.0K
15:09 27,051.35 27,057.00 27,049.20 27,057.00 0.0K
15:10 27,056.40 27,057.10 27,038.75 27,038.75 0.0K
15:11 27,042.25 27,047.85 27,037.30 27,041.90 0.0K
15:12 27,042.90 27,048.25 27,041.00 27,041.00 0.0K
15:13 27,042.60 27,046.75 27,038.45 27,045.50 0.0K
15:14 27,046.50 27,046.50 27,035.30 27,035.30 0.0K
15:15 27,036.10 27,036.10 27,027.20 27,032.50 0.0K
15:16 27,033.55 27,035.55 27,027.30 27,035.55 0.0K
15:17 27,033.50 27,038.10 27,028.70 27,035.30 0.0K
15:18 27,033.40 27,037.80 27,022.60 27,031.60 0.0K
15:19 27,029.90 27,037.90 27,029.90 27,037.05 0.0K
15:20 27,034.95 27,042.45 27,032.50 27,033.40 0.0K
15:21 27,034.25 27,041.45 27,032.45 27,039.90 0.0K
15:22 27,040.95 27,044.05 27,033.30 27,034.90 0.0K
15:23 27,033.55 27,035.85 27,030.20 27,035.20 0.0K
15:24 27,034.95 27,034.95 27,026.85 27,027.15 0.0K
15:25 27,027.15 27,032.00 27,021.00 27,024.85 0.0K
15:26 27,023.85 27,033.95 27,023.85 27,033.60 0.0K
15:27 27,034.70 27,041.25 27,025.20 27,041.25 0.0K
15:28 27,042.90 27,047.90 27,022.60 27,029.75 0.0K
15:29 27,028.75 27,052.20 27,016.00 27,038.70 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