Nifty Smallcap250 Quality 50 (NIFTYSML250Q50)

NIFTYSML250Q50
🏛️ インド →
25,830.55
最終更新: 2025-09-30
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
09:08 28,703.05 28,703.05 28,703.05 28,703.05 0.0K
09:15 28,703.50 28,720.55 28,670.75 28,677.75 0.0K
09:16 28,680.55 28,680.55 28,661.30 28,671.15 0.0K
09:17 28,667.70 28,680.40 28,663.60 28,680.40 0.0K
09:18 28,678.05 28,720.55 28,677.80 28,707.25 0.0K
09:19 28,710.45 28,736.35 28,710.45 28,732.40 0.0K
09:20 28,731.40 28,737.55 28,719.60 28,719.60 0.0K
09:21 28,724.00 28,731.50 28,708.40 28,723.70 0.0K
09:22 28,725.50 28,730.05 28,718.45 28,718.75 0.0K
09:23 28,716.70 28,716.70 28,691.30 28,695.00 0.0K
09:24 28,693.80 28,696.30 28,679.20 28,694.40 0.0K
09:25 28,697.20 28,699.90 28,688.00 28,694.15 0.0K
09:26 28,693.05 28,703.95 28,693.05 28,696.85 0.0K
09:27 28,696.40 28,716.35 28,696.40 28,708.05 0.0K
09:28 28,707.35 28,720.10 28,707.35 28,718.85 0.0K
09:29 28,721.45 28,722.75 28,709.50 28,709.50 0.0K
09:30 28,707.30 28,722.70 28,707.30 28,722.00 0.0K
09:31 28,721.10 28,730.30 28,720.35 28,722.75 0.0K
09:32 28,720.95 28,734.85 28,720.95 28,731.05 0.0K
09:33 28,731.25 28,733.45 28,724.30 28,728.20 0.0K
09:34 28,727.75 28,727.75 28,709.85 28,713.80 0.0K
09:35 28,714.05 28,720.65 28,707.35 28,712.00 0.0K
09:36 28,713.70 28,715.70 28,703.75 28,706.30 0.0K
09:37 28,703.20 28,704.70 28,697.40 28,699.60 0.0K
09:38 28,700.30 28,700.30 28,688.65 28,696.95 0.0K
09:39 28,698.45 28,700.15 28,689.15 28,700.15 0.0K
09:40 28,700.90 28,701.70 28,694.70 28,696.00 0.0K
09:41 28,697.20 28,709.25 28,695.20 28,708.75 0.0K
09:42 28,710.60 28,713.85 28,701.60 28,701.60 0.0K
09:43 28,699.35 28,699.35 28,692.85 28,695.25 0.0K
09:44 28,693.95 28,693.95 28,676.25 28,686.95 0.0K
09:45 28,683.00 28,683.20 28,659.70 28,662.30 0.0K
09:46 28,659.85 28,662.65 28,656.60 28,659.55 0.0K
09:47 28,659.10 28,664.65 28,658.70 28,664.65 0.0K
09:48 28,663.40 28,666.50 28,657.50 28,662.80 0.0K
09:49 28,660.10 28,662.55 28,659.35 28,661.05 0.0K
09:50 28,659.35 28,664.20 28,655.85 28,664.20 0.0K
09:51 28,666.25 28,675.30 28,666.25 28,675.30 0.0K
09:52 28,676.25 28,678.10 28,673.00 28,675.00 0.0K
09:53 28,674.05 28,679.15 28,669.25 28,677.30 0.0K
09:54 28,679.25 28,680.95 28,677.00 28,678.70 0.0K
09:55 28,680.10 28,680.10 28,665.60 28,667.95 0.0K
09:56 28,668.90 28,670.45 28,664.85 28,670.45 0.0K
09:57 28,671.35 28,672.20 28,665.05 28,665.05 0.0K
09:58 28,667.30 28,669.85 28,665.05 28,665.45 0.0K
09:59 28,665.85 28,677.95 28,665.85 28,677.95 0.0K
10:00 28,678.20 28,678.55 28,663.35 28,663.35 0.0K
10:01 28,663.45 28,663.45 28,659.10 28,659.75 0.0K
10:02 28,653.85 28,653.85 28,647.45 28,648.60 0.0K
10:03 28,647.70 28,652.65 28,646.40 28,650.00 0.0K
10:04 28,650.10 28,651.90 28,644.85 28,644.85 0.0K
10:05 28,642.20 28,647.40 28,637.55 28,647.40 0.0K
10:06 28,647.15 28,647.15 28,624.70 28,625.90 0.0K
10:07 28,626.05 28,630.00 28,622.65 28,630.00 0.0K
10:08 28,629.50 28,634.60 28,625.55 28,625.70 0.0K
10:09 28,624.85 28,631.85 28,616.65 28,616.65 0.0K
10:10 28,615.00 28,617.20 28,610.40 28,613.45 0.0K
10:11 28,611.95 28,613.70 28,605.05 28,613.70 0.0K
10:12 28,613.20 28,615.10 28,601.90 28,601.90 0.0K
10:13 28,600.05 28,600.05 28,586.45 28,594.85 0.0K
10:14 28,595.60 28,599.35 28,590.25 28,590.25 0.0K
10:15 28,588.35 28,589.30 28,564.05 28,566.40 0.0K
10:16 28,565.75 28,565.75 28,552.95 28,553.65 0.0K
10:17 28,550.30 28,552.85 28,541.50 28,543.15 0.0K
10:18 28,540.20 28,541.50 28,520.00 28,520.00 0.0K
10:19 28,520.80 28,520.80 28,509.20 28,515.15 0.0K
10:20 28,517.20 28,519.40 28,501.35 28,501.35 0.0K
10:21 28,498.15 28,519.15 28,493.65 28,519.15 0.0K
10:22 28,517.65 28,536.50 28,515.85 28,516.70 0.0K
10:23 28,518.30 28,518.30 28,505.55 28,505.55 0.0K
10:24 28,504.10 28,506.90 28,495.95 28,506.90 0.0K
10:25 28,509.15 28,515.60 28,507.90 28,514.40 0.0K
10:26 28,506.55 28,519.50 28,506.55 28,515.30 0.0K
10:27 28,514.40 28,514.95 28,499.65 28,499.65 0.0K
10:28 28,499.20 28,499.80 28,489.20 28,489.30 0.0K
10:29 28,492.20 28,494.15 28,481.95 28,481.95 0.0K
10:30 28,482.90 28,482.90 28,459.05 28,459.35 0.0K
10:31 28,459.35 28,484.40 28,459.35 28,481.90 0.0K
10:32 28,481.60 28,482.85 28,475.90 28,481.60 0.0K
10:33 28,480.65 28,485.35 28,478.20 28,485.35 0.0K
10:34 28,484.20 28,484.20 28,474.75 28,479.10 0.0K
10:35 28,477.85 28,479.65 28,476.55 28,478.85 0.0K
10:36 28,479.70 28,497.60 28,475.05 28,497.60 0.0K
10:37 28,499.05 28,519.75 28,499.05 28,517.10 0.0K
10:38 28,513.45 28,520.90 28,508.35 28,508.35 0.0K
10:39 28,505.65 28,512.30 28,505.65 28,508.70 0.0K
10:40 28,507.90 28,515.50 28,503.75 28,509.30 0.0K
10:41 28,509.30 28,509.30 28,498.45 28,503.50 0.0K
10:42 28,502.60 28,502.60 28,489.25 28,491.95 0.0K
10:43 28,491.80 28,498.95 28,489.75 28,498.95 0.0K
10:44 28,497.55 28,499.60 28,491.40 28,493.15 0.0K
10:45 28,496.05 28,496.70 28,492.15 28,496.45 0.0K
10:46 28,496.30 28,499.55 28,488.95 28,491.65 0.0K
10:47 28,491.70 28,506.85 28,490.20 28,506.85 0.0K
10:48 28,505.75 28,514.50 28,505.75 28,513.90 0.0K
10:49 28,512.85 28,518.80 28,512.85 28,515.05 0.0K
10:50 28,516.05 28,522.80 28,515.40 28,522.45 0.0K
10:51 28,522.20 28,524.40 28,520.45 28,520.90 0.0K
10:52 28,519.75 28,524.15 28,515.75 28,524.15 0.0K
10:53 28,526.30 28,541.40 28,525.90 28,541.40 0.0K
10:54 28,539.95 28,539.95 28,533.25 28,538.85 0.0K
10:55 28,538.70 28,546.00 28,537.85 28,546.00 0.0K
10:56 28,544.45 28,545.65 28,541.15 28,541.15 0.0K
10:57 28,539.25 28,541.15 28,533.75 28,535.95 0.0K
10:58 28,534.35 28,535.75 28,529.75 28,533.30 0.0K
10:59 28,531.75 28,532.00 28,521.35 28,521.35 0.0K
11:00 28,516.85 28,517.05 28,504.75 28,505.40 0.0K
11:01 28,504.75 28,506.05 28,499.10 28,499.10 0.0K
11:02 28,496.25 28,517.90 28,496.25 28,517.90 0.0K
11:03 28,519.70 28,528.40 28,517.60 28,528.40 0.0K
11:04 28,527.85 28,540.20 28,527.30 28,534.60 0.0K
11:05 28,534.80 28,541.90 28,534.70 28,541.90 0.0K
11:06 28,540.80 28,544.65 28,537.65 28,537.65 0.0K
11:07 28,537.45 28,544.45 28,537.45 28,541.25 0.0K
11:08 28,540.65 28,540.90 28,534.65 28,535.00 0.0K
11:09 28,534.40 28,538.75 28,532.15 28,538.75 0.0K
11:10 28,538.85 28,540.90 28,536.70 28,538.85 0.0K
11:11 28,539.05 28,540.30 28,534.25 28,539.30 0.0K
11:12 28,538.80 28,545.80 28,538.60 28,543.60 0.0K
11:13 28,546.35 28,548.10 28,538.65 28,538.65 0.0K
11:14 28,540.65 28,540.65 28,536.50 28,539.65 0.0K
11:15 28,540.45 28,544.80 28,539.10 28,543.45 0.0K
11:16 28,544.00 28,547.30 28,543.00 28,546.75 0.0K
11:17 28,548.90 28,551.50 28,547.45 28,548.45 0.0K
11:18 28,548.25 28,548.55 28,545.95 28,546.70 0.0K
11:19 28,545.10 28,552.15 28,543.90 28,550.75 0.0K
11:20 28,551.65 28,551.95 28,545.70 28,545.90 0.0K
11:21 28,545.15 28,547.10 28,543.60 28,545.85 0.0K
11:22 28,543.95 28,546.60 28,539.60 28,543.35 0.0K
11:23 28,545.60 28,546.15 28,541.15 28,541.15 0.0K
11:24 28,541.70 28,548.40 28,540.85 28,548.40 0.0K
11:25 28,547.55 28,551.15 28,537.00 28,543.60 0.0K
11:26 28,542.25 28,548.70 28,537.85 28,542.30 0.0K
11:27 28,541.85 28,546.15 28,536.70 28,544.60 0.0K
11:28 28,545.15 28,547.60 28,543.40 28,544.75 0.0K
11:29 28,546.20 28,552.25 28,545.35 28,550.55 0.0K
11:30 28,551.15 28,555.35 28,549.70 28,549.70 0.0K
11:31 28,550.65 28,553.70 28,547.05 28,547.05 0.0K
11:32 28,550.20 28,551.10 28,544.30 28,549.80 0.0K
11:33 28,551.45 28,552.40 28,548.90 28,551.80 0.0K
11:34 28,551.55 28,553.75 28,541.90 28,541.90 0.0K
11:35 28,539.70 28,546.35 28,539.70 28,545.65 0.0K
11:36 28,543.40 28,543.60 28,530.75 28,532.75 0.0K
11:37 28,532.75 28,538.25 28,509.10 28,509.10 0.0K
11:38 28,511.10 28,526.35 28,511.10 28,523.40 0.0K
11:39 28,524.60 28,532.00 28,520.35 28,527.75 0.0K
11:40 28,528.55 28,531.20 28,519.45 28,525.85 0.0K
11:41 28,528.95 28,538.75 28,528.20 28,538.75 0.0K
11:42 28,538.35 28,540.25 28,532.65 28,540.00 0.0K
11:43 28,533.35 28,542.65 28,533.35 28,542.20 0.0K
11:44 28,542.30 28,542.65 28,537.05 28,537.60 0.0K
11:45 28,530.15 28,530.15 28,516.40 28,528.70 0.0K
11:46 28,529.30 28,542.35 28,529.20 28,541.05 0.0K
11:47 28,541.30 28,546.80 28,541.30 28,542.70 0.0K
11:48 28,541.60 28,549.15 28,522.75 28,522.75 0.0K
11:49 28,526.10 28,537.30 28,526.10 28,537.20 0.0K
11:50 28,537.65 28,546.75 28,537.65 28,546.60 0.0K
11:51 28,545.20 28,547.65 28,541.25 28,545.05 0.0K
11:52 28,544.95 28,550.40 28,543.05 28,549.30 0.0K
11:53 28,549.70 28,550.70 28,548.25 28,548.65 0.0K
11:54 28,549.15 28,555.15 28,549.05 28,555.10 0.0K
11:55 28,558.35 28,558.35 28,551.60 28,553.15 0.0K
11:56 28,554.60 28,560.65 28,553.25 28,556.25 0.0K
11:57 28,556.25 28,557.25 28,553.30 28,555.35 0.0K
11:58 28,554.35 28,558.65 28,553.90 28,556.25 0.0K
11:59 28,553.55 28,557.20 28,553.55 28,554.55 0.0K
12:00 28,554.70 28,561.00 28,553.25 28,559.95 0.0K
12:01 28,558.30 28,561.20 28,554.00 28,559.65 0.0K
12:02 28,558.65 28,560.30 28,557.90 28,557.90 0.0K
12:03 28,557.30 28,558.85 28,553.60 28,553.60 0.0K
12:04 28,553.15 28,553.55 28,549.10 28,551.05 0.0K
12:05 28,556.15 28,560.55 28,556.15 28,560.55 0.0K
12:06 28,559.90 28,561.60 28,558.50 28,558.50 0.0K
12:07 28,558.20 28,561.15 28,557.45 28,560.95 0.0K
12:08 28,560.20 28,561.95 28,558.00 28,561.70 0.0K
12:09 28,559.90 28,563.75 28,559.45 28,562.65 0.0K
12:10 28,561.75 28,567.35 28,561.75 28,563.55 0.0K
12:11 28,562.35 28,567.75 28,562.35 28,567.25 0.0K
12:12 28,566.85 28,567.85 28,563.55 28,563.55 0.0K
12:13 28,563.15 28,563.15 28,556.70 28,558.00 0.0K
12:14 28,558.45 28,562.90 28,556.75 28,562.90 0.0K
12:15 28,563.55 28,564.80 28,557.90 28,557.90 0.0K
12:16 28,558.75 28,561.20 28,557.20 28,560.30 0.0K
12:17 28,559.30 28,559.30 28,555.30 28,556.10 0.0K
12:18 28,555.30 28,556.55 28,548.35 28,548.35 0.0K
12:19 28,549.70 28,551.15 28,548.70 28,549.85 0.0K
12:20 28,548.05 28,555.50 28,546.35 28,555.35 0.0K
12:21 28,556.50 28,560.20 28,556.30 28,558.95 0.0K
12:22 28,559.50 28,561.25 28,555.95 28,560.65 0.0K
12:23 28,559.50 28,562.75 28,558.00 28,562.75 0.0K
12:24 28,564.85 28,565.85 28,562.20 28,564.65 0.0K
12:25 28,562.00 28,564.25 28,560.80 28,560.80 0.0K
12:26 28,561.00 28,564.90 28,561.00 28,564.90 0.0K
12:27 28,563.35 28,566.20 28,560.30 28,562.45 0.0K
12:28 28,563.90 28,567.10 28,563.90 28,564.15 0.0K
12:29 28,565.10 28,565.10 28,556.85 28,556.85 0.0K
12:30 28,557.20 28,557.25 28,553.65 28,554.90 0.0K
12:31 28,555.70 28,555.70 28,551.10 28,552.90 0.0K
12:32 28,554.60 28,562.55 28,554.60 28,561.75 0.0K
12:33 28,561.95 28,567.45 28,561.60 28,567.45 0.0K
12:34 28,568.10 28,579.40 28,568.10 28,579.10 0.0K
12:35 28,579.00 28,580.35 28,578.00 28,578.90 0.0K
12:36 28,578.40 28,581.70 28,578.10 28,580.65 0.0K
12:37 28,579.40 28,580.10 28,568.25 28,568.25 0.0K
12:38 28,568.55 28,571.25 28,561.55 28,561.55 0.0K
12:39 28,560.60 28,567.40 28,559.60 28,567.40 0.0K
12:40 28,566.00 28,567.95 28,564.20 28,565.35 0.0K
12:41 28,565.80 28,566.90 28,562.85 28,566.65 0.0K
12:42 28,568.20 28,568.20 28,564.85 28,565.70 0.0K
12:43 28,566.10 28,566.10 28,556.65 28,556.65 0.0K
12:44 28,555.25 28,555.25 28,548.65 28,548.65 0.0K
12:45 28,548.10 28,549.95 28,541.75 28,543.05 0.0K
12:46 28,543.50 28,550.70 28,542.35 28,543.35 0.0K
12:47 28,543.10 28,546.15 28,542.20 28,542.20 0.0K
12:48 28,541.90 28,546.05 28,537.60 28,541.15 0.0K
12:49 28,539.85 28,542.20 28,536.80 28,537.20 0.0K
12:50 28,537.55 28,538.60 28,534.00 28,534.00 0.0K
12:51 28,534.30 28,535.75 28,531.75 28,535.00 0.0K
12:52 28,534.60 28,537.60 28,532.45 28,536.25 0.0K
12:53 28,536.65 28,540.90 28,536.65 28,540.90 0.0K
12:54 28,538.15 28,541.60 28,538.15 28,539.50 0.0K
12:55 28,539.30 28,539.30 28,534.50 28,537.05 0.0K
12:56 28,536.00 28,536.50 28,532.80 28,536.20 0.0K
12:57 28,535.20 28,537.65 28,533.15 28,537.65 0.0K
12:58 28,536.35 28,536.40 28,533.75 28,534.50 0.0K
12:59 28,536.10 28,536.40 28,532.60 28,535.30 0.0K
13:00 28,536.80 28,546.15 28,536.80 28,542.20 0.0K
13:01 28,543.35 28,554.40 28,543.35 28,550.30 0.0K
13:02 28,552.35 28,552.35 28,547.00 28,549.85 0.0K
13:03 28,549.85 28,551.50 28,547.05 28,548.80 0.0K
13:04 28,549.75 28,551.40 28,548.65 28,550.80 0.0K
13:05 28,551.65 28,556.55 28,549.10 28,556.40 0.0K
13:06 28,556.70 28,556.70 28,547.20 28,549.80 0.0K
13:07 28,550.15 28,559.50 28,548.35 28,558.60 0.0K
13:08 28,558.55 28,561.55 28,557.35 28,557.35 0.0K
13:09 28,558.05 28,560.25 28,555.30 28,559.35 0.0K
13:10 28,558.95 28,560.75 28,557.10 28,559.90 0.0K
13:11 28,559.80 28,562.00 28,559.05 28,559.70 0.0K
13:12 28,556.35 28,560.65 28,555.20 28,555.80 0.0K
13:13 28,555.35 28,556.80 28,553.00 28,556.35 0.0K
13:14 28,555.00 28,564.40 28,554.70 28,561.25 0.0K
13:15 28,562.25 28,564.80 28,560.85 28,562.75 0.0K
13:16 28,563.40 28,563.40 28,555.35 28,555.35 0.0K
13:17 28,557.15 28,559.70 28,553.30 28,553.30 0.0K
13:18 28,554.35 28,556.15 28,553.15 28,553.80 0.0K
13:19 28,552.90 28,555.60 28,552.10 28,552.10 0.0K
13:20 28,554.75 28,554.75 28,550.00 28,551.80 0.0K
13:21 28,552.15 28,553.30 28,543.55 28,545.60 0.0K
13:22 28,545.10 28,550.30 28,544.85 28,550.05 0.0K
13:23 28,551.15 28,551.30 28,547.90 28,548.30 0.0K
13:24 28,546.70 28,549.85 28,544.10 28,548.65 0.0K
13:25 28,546.40 28,548.95 28,544.60 28,546.80 0.0K
13:26 28,546.60 28,548.50 28,545.05 28,547.05 0.0K
13:27 28,545.95 28,550.50 28,545.70 28,550.50 0.0K
13:28 28,547.70 28,548.05 28,543.85 28,546.65 0.0K
13:29 28,549.40 28,549.40 28,544.15 28,545.10 0.0K
13:30 28,545.35 28,549.20 28,543.55 28,547.25 0.0K
13:31 28,547.55 28,548.60 28,543.85 28,548.60 0.0K
13:32 28,548.35 28,548.55 28,543.50 28,547.45 0.0K
13:33 28,546.40 28,549.90 28,546.10 28,549.90 0.0K
13:34 28,548.80 28,552.90 28,548.40 28,552.90 0.0K
13:35 28,551.45 28,555.60 28,551.45 28,555.25 0.0K
13:36 28,556.35 28,556.50 28,551.60 28,552.40 0.0K
13:37 28,551.60 28,554.70 28,550.30 28,553.25 0.0K
13:38 28,552.55 28,555.30 28,551.45 28,552.70 0.0K
13:39 28,552.05 28,559.40 28,552.05 28,558.25 0.0K
13:40 28,558.90 28,562.20 28,555.55 28,562.20 0.0K
13:41 28,562.00 28,566.95 28,561.35 28,566.95 0.0K
13:42 28,566.20 28,569.20 28,565.90 28,568.70 0.0K
13:43 28,569.15 28,571.75 28,569.10 28,570.70 0.0K
13:44 28,571.10 28,578.00 28,570.00 28,578.00 0.0K
13:45 28,578.45 28,585.45 28,576.95 28,581.25 0.0K
13:46 28,580.35 28,581.50 28,572.50 28,572.50 0.0K
13:47 28,571.35 28,575.35 28,567.95 28,575.35 0.0K
13:48 28,573.60 28,573.60 28,563.25 28,565.25 0.0K
13:49 28,565.60 28,567.30 28,564.00 28,567.30 0.0K
13:50 28,567.65 28,567.65 28,561.35 28,562.65 0.0K
13:51 28,562.35 28,564.25 28,558.60 28,559.65 0.0K
13:52 28,559.95 28,563.85 28,557.60 28,561.85 0.0K
13:53 28,561.25 28,561.50 28,553.95 28,553.95 0.0K
13:54 28,555.90 28,556.15 28,550.00 28,550.70 0.0K
13:55 28,549.65 28,549.65 28,540.55 28,543.50 0.0K
13:56 28,544.05 28,545.35 28,541.65 28,543.20 0.0K
13:57 28,545.00 28,551.45 28,543.95 28,550.80 0.0K
13:58 28,550.55 28,562.25 28,550.55 28,561.95 0.0K
13:59 28,559.85 28,559.85 28,554.60 28,555.65 0.0K
14:00 28,555.55 28,560.35 28,553.75 28,556.55 0.0K
14:01 28,555.15 28,557.50 28,552.70 28,552.70 0.0K
14:02 28,551.75 28,554.95 28,549.60 28,551.95 0.0K
14:03 28,552.50 28,556.70 28,552.20 28,553.25 0.0K
14:04 28,554.35 28,556.75 28,551.90 28,556.75 0.0K
14:05 28,554.95 28,557.80 28,553.70 28,556.60 0.0K
14:06 28,556.35 28,558.25 28,554.80 28,558.05 0.0K
14:07 28,557.45 28,558.45 28,550.20 28,551.80 0.0K
14:08 28,551.75 28,555.20 28,551.20 28,554.50 0.0K
14:09 28,552.90 28,556.10 28,549.45 28,556.10 0.0K
14:10 28,555.15 28,557.05 28,553.70 28,556.65 0.0K
14:11 28,555.10 28,556.45 28,548.25 28,549.30 0.0K
14:12 28,549.45 28,552.90 28,546.00 28,547.20 0.0K
14:13 28,549.00 28,551.80 28,545.85 28,551.35 0.0K
14:14 28,550.75 28,552.35 28,548.45 28,549.55 0.0K
14:15 28,549.95 28,550.75 28,547.50 28,547.50 0.0K
14:16 28,548.15 28,548.15 28,536.75 28,538.80 0.0K
14:17 28,537.10 28,537.85 28,534.75 28,536.00 0.0K
14:18 28,537.90 28,537.90 28,530.15 28,532.30 0.0K
14:19 28,531.90 28,536.85 28,530.15 28,533.95 0.0K
14:20 28,534.50 28,535.55 28,531.25 28,535.55 0.0K
14:21 28,536.15 28,539.20 28,533.35 28,538.95 0.0K
14:22 28,539.10 28,542.55 28,537.95 28,541.90 0.0K
14:23 28,541.90 28,541.90 28,537.95 28,539.15 0.0K
14:24 28,539.95 28,543.20 28,539.25 28,543.15 0.0K
14:25 28,542.50 28,542.55 28,538.65 28,538.65 0.0K
14:26 28,540.05 28,542.55 28,537.15 28,537.15 0.0K
14:27 28,537.50 28,541.90 28,537.50 28,539.90 0.0K
14:28 28,541.35 28,550.80 28,541.35 28,550.65 0.0K
14:29 28,553.00 28,554.85 28,550.40 28,552.00 0.0K
14:30 28,553.20 28,556.80 28,549.80 28,556.80 0.0K
14:31 28,555.80 28,560.55 28,555.80 28,560.55 0.0K
14:32 28,559.55 28,570.65 28,558.20 28,570.65 0.0K
14:33 28,571.60 28,580.30 28,571.60 28,580.30 0.0K
14:34 28,583.20 28,584.20 28,581.45 28,582.25 0.0K
14:35 28,581.65 28,587.90 28,581.65 28,586.65 0.0K
14:36 28,587.00 28,587.45 28,580.15 28,580.45 0.0K
14:37 28,579.30 28,580.70 28,576.25 28,576.25 0.0K
14:38 28,576.10 28,584.85 28,575.55 28,584.85 0.0K
14:39 28,584.40 28,591.65 28,584.40 28,590.65 0.0K
14:40 28,588.00 28,590.40 28,582.90 28,583.10 0.0K
14:41 28,586.75 28,593.05 28,586.75 28,590.50 0.0K
14:42 28,590.25 28,592.65 28,588.15 28,588.15 0.0K
14:43 28,588.20 28,594.40 28,586.90 28,592.60 0.0K
14:44 28,594.60 28,595.30 28,587.70 28,587.70 0.0K
14:45 28,587.35 28,590.50 28,585.30 28,585.30 0.0K
14:46 28,585.25 28,591.40 28,583.90 28,587.70 0.0K
14:47 28,586.70 28,589.00 28,584.40 28,586.00 0.0K
14:48 28,586.60 28,587.10 28,583.80 28,584.30 0.0K
14:49 28,583.75 28,586.85 28,582.65 28,583.85 0.0K
14:50 28,583.15 28,584.60 28,580.55 28,580.80 0.0K
14:51 28,580.10 28,582.55 28,578.60 28,579.60 0.0K
14:52 28,578.50 28,578.50 28,574.00 28,574.00 0.0K
14:53 28,573.55 28,573.55 28,567.20 28,568.15 0.0K
14:54 28,568.15 28,571.15 28,567.00 28,569.45 0.0K
14:55 28,568.20 28,574.40 28,567.90 28,573.05 0.0K
14:56 28,572.65 28,574.30 28,571.75 28,572.20 0.0K
14:57 28,571.95 28,575.50 28,570.95 28,573.65 0.0K
14:58 28,574.30 28,576.85 28,574.25 28,575.90 0.0K
14:59 28,575.80 28,578.30 28,571.50 28,573.20 0.0K
15:00 28,572.40 28,576.25 28,563.55 28,563.55 0.0K
15:01 28,563.00 28,563.20 28,555.80 28,557.40 0.0K
15:02 28,557.80 28,559.65 28,550.60 28,551.15 0.0K
15:03 28,550.95 28,552.15 28,542.60 28,547.05 0.0K
15:04 28,546.05 28,549.15 28,544.05 28,549.15 0.0K
15:05 28,548.20 28,549.60 28,542.35 28,546.00 0.0K
15:06 28,546.30 28,553.25 28,546.15 28,546.15 0.0K
15:07 28,545.45 28,551.00 28,543.30 28,550.45 0.0K
15:08 28,547.75 28,550.65 28,544.70 28,548.80 0.0K
15:09 28,547.55 28,559.60 28,547.55 28,557.90 0.0K
15:10 28,558.50 28,558.50 28,548.00 28,549.45 0.0K
15:11 28,550.10 28,550.35 28,544.95 28,546.95 0.0K
15:12 28,545.70 28,551.50 28,542.00 28,543.25 0.0K
15:13 28,546.05 28,546.05 28,536.90 28,536.90 0.0K
15:14 28,540.20 28,540.45 28,536.50 28,537.30 0.0K
15:15 28,536.20 28,538.80 28,524.25 28,525.20 0.0K
15:16 28,528.95 28,528.95 28,521.30 28,521.30 0.0K
15:17 28,520.55 28,526.05 28,515.85 28,515.85 0.0K
15:18 28,517.85 28,517.85 28,510.70 28,515.10 0.0K
15:19 28,513.35 28,519.05 28,511.75 28,517.95 0.0K
15:20 28,518.00 28,519.30 28,507.60 28,512.05 0.0K
15:21 28,514.15 28,523.25 28,513.55 28,519.30 0.0K
15:22 28,522.40 28,524.35 28,519.65 28,523.20 0.0K
15:23 28,524.25 28,524.25 28,515.15 28,521.55 0.0K
15:24 28,522.00 28,524.35 28,516.20 28,519.50 0.0K
15:25 28,515.30 28,521.00 28,513.85 28,521.00 0.0K
15:26 28,519.70 28,519.70 28,512.20 28,516.20 0.0K
15:27 28,515.55 28,517.10 28,511.70 28,516.20 0.0K
15:28 28,514.60 28,523.45 28,514.00 28,516.35 0.0K
15:29 28,515.25 28,529.90 28,510.75 28,526.95 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