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
09:07 28,402.25 28,402.25 28,402.25 28,402.25 0.0K
09:15 28,415.80 28,415.80 28,319.05 28,319.05 0.0K
09:16 28,305.80 28,323.75 28,301.40 28,302.55 0.0K
09:17 28,307.75 28,337.25 28,307.10 28,333.25 0.0K
09:18 28,330.90 28,358.40 28,322.50 28,351.05 0.0K
09:19 28,350.90 28,352.85 28,338.35 28,348.15 0.0K
09:20 28,350.75 28,370.85 28,347.75 28,359.10 0.0K
09:21 28,357.60 28,371.05 28,348.20 28,348.45 0.0K
09:22 28,344.40 28,344.40 28,332.05 28,332.80 0.0K
09:23 28,329.95 28,335.35 28,321.80 28,325.10 0.0K
09:24 28,324.05 28,324.05 28,289.40 28,299.50 0.0K
09:25 28,296.30 28,296.30 28,286.40 28,289.20 0.0K
09:26 28,290.40 28,293.45 28,283.95 28,283.95 0.0K
09:27 28,281.10 28,281.10 28,267.45 28,269.50 0.0K
09:28 28,266.95 28,273.60 28,258.40 28,273.60 0.0K
09:29 28,273.75 28,286.00 28,270.90 28,282.50 0.0K
09:30 28,284.90 28,292.80 28,280.50 28,284.10 0.0K
09:31 28,285.05 28,285.05 28,255.95 28,263.25 0.0K
09:32 28,260.85 28,272.20 28,260.85 28,271.75 0.0K
09:33 28,270.65 28,277.85 28,270.65 28,277.20 0.0K
09:34 28,276.05 28,277.55 28,270.15 28,277.35 0.0K
09:35 28,283.25 28,285.95 28,277.50 28,282.60 0.0K
09:36 28,284.65 28,289.90 28,283.35 28,287.65 0.0K
09:37 28,286.90 28,297.00 28,286.90 28,291.35 0.0K
09:38 28,290.15 28,291.65 28,284.50 28,287.25 0.0K
09:39 28,289.05 28,289.05 28,282.05 28,282.05 0.0K
09:40 28,282.85 28,282.85 28,263.45 28,263.45 0.0K
09:41 28,263.40 28,263.75 28,259.45 28,259.45 0.0K
09:42 28,260.10 28,264.50 28,257.30 28,261.10 0.0K
09:43 28,261.55 28,271.80 28,261.50 28,271.10 0.0K
09:44 28,271.75 28,271.75 28,262.55 28,262.65 0.0K
09:45 28,262.70 28,262.85 28,254.65 28,258.45 0.0K
09:46 28,255.90 28,267.25 28,253.10 28,266.30 0.0K
09:47 28,265.05 28,265.90 28,252.80 28,258.80 0.0K
09:48 28,258.95 28,259.70 28,256.15 28,256.20 0.0K
09:49 28,256.00 28,257.85 28,252.00 28,256.55 0.0K
09:50 28,258.60 28,258.95 28,252.80 28,252.80 0.0K
09:51 28,250.70 28,250.70 28,244.15 28,244.15 0.0K
09:52 28,243.85 28,243.85 28,234.65 28,239.80 0.0K
09:53 28,239.75 28,245.65 28,234.15 28,237.45 0.0K
09:54 28,235.10 28,237.80 28,232.90 28,234.55 0.0K
09:55 28,235.20 28,245.85 28,230.90 28,245.40 0.0K
09:56 28,244.80 28,251.50 28,242.25 28,246.60 0.0K
09:57 28,246.45 28,253.90 28,234.30 28,234.30 0.0K
09:58 28,232.20 28,240.25 28,230.60 28,240.25 0.0K
09:59 28,241.05 28,247.30 28,235.45 28,247.30 0.0K
10:00 28,247.60 28,247.60 28,243.35 28,245.50 0.0K
10:01 28,244.95 28,247.05 28,240.85 28,244.75 0.0K
10:02 28,244.10 28,245.30 28,239.55 28,242.30 0.0K
10:03 28,243.65 28,245.10 28,241.30 28,244.65 0.0K
10:04 28,244.50 28,250.60 28,243.95 28,249.20 0.0K
10:05 28,249.25 28,252.20 28,246.80 28,252.20 0.0K
10:06 28,252.55 28,253.60 28,243.20 28,243.20 0.0K
10:07 28,243.25 28,247.90 28,240.95 28,245.80 0.0K
10:08 28,245.20 28,246.40 28,241.05 28,241.05 0.0K
10:09 28,243.20 28,246.70 28,240.85 28,241.70 0.0K
10:10 28,242.00 28,242.00 28,170.50 28,170.50 0.0K
10:11 28,171.10 28,174.15 28,169.20 28,169.20 0.0K
10:12 28,168.80 28,171.20 28,167.10 28,169.10 0.0K
10:13 28,169.65 28,172.75 28,163.55 28,172.75 0.0K
10:14 28,174.75 28,176.05 28,171.40 28,173.75 0.0K
10:15 28,172.90 28,174.60 28,164.40 28,166.80 0.0K
10:16 28,164.85 28,165.05 28,157.95 28,157.95 0.0K
10:17 28,158.55 28,161.55 28,155.70 28,157.15 0.0K
10:18 28,156.95 28,162.20 28,156.90 28,157.65 0.0K
10:19 28,158.05 28,163.70 28,157.65 28,163.70 0.0K
10:20 28,165.35 28,170.80 28,164.00 28,169.40 0.0K
10:21 28,170.70 28,177.90 28,166.70 28,166.70 0.0K
10:22 28,167.05 28,167.35 28,162.70 28,162.70 0.0K
10:23 28,161.45 28,161.45 28,153.90 28,159.50 0.0K
10:24 28,158.80 28,160.60 28,155.45 28,157.95 0.0K
10:25 28,156.95 28,157.25 28,153.15 28,155.60 0.0K
10:26 28,155.20 28,155.20 28,148.15 28,148.15 0.0K
10:27 28,149.80 28,161.10 28,148.45 28,160.25 0.0K
10:28 28,160.60 28,161.50 28,155.95 28,161.50 0.0K
10:29 28,161.45 28,161.45 28,157.40 28,159.60 0.0K
10:30 28,160.90 28,160.90 28,154.80 28,160.60 0.0K
10:31 28,162.15 28,167.85 28,158.85 28,167.15 0.0K
10:32 28,169.40 28,176.80 28,169.40 28,175.55 0.0K
10:33 28,175.85 28,184.90 28,175.85 28,182.95 0.0K
10:34 28,182.55 28,183.45 28,178.25 28,178.25 0.0K
10:35 28,178.80 28,180.70 28,176.60 28,178.65 0.0K
10:36 28,177.45 28,187.20 28,176.25 28,184.40 0.0K
10:37 28,184.15 28,189.80 28,184.15 28,185.70 0.0K
10:38 28,185.10 28,185.15 28,175.35 28,178.35 0.0K
10:39 28,180.00 28,180.00 28,176.40 28,176.40 0.0K
10:40 28,176.55 28,181.10 28,176.55 28,180.50 0.0K
10:41 28,180.75 28,180.75 28,163.55 28,163.70 0.0K
10:42 28,162.65 28,168.80 28,161.70 28,168.80 0.0K
10:43 28,169.25 28,175.95 28,167.20 28,173.85 0.0K
10:44 28,171.90 28,174.75 28,171.90 28,174.15 0.0K
10:45 28,174.80 28,174.80 28,112.35 28,113.30 0.0K
10:46 28,113.70 28,115.15 28,107.20 28,107.20 0.0K
10:47 28,105.55 28,107.70 28,104.35 28,105.40 0.0K
10:48 28,105.55 28,106.20 28,097.80 28,097.80 0.0K
10:49 28,098.00 28,098.55 28,093.75 28,095.75 0.0K
10:50 28,097.45 28,098.35 28,094.75 28,095.80 0.0K
10:51 28,095.55 28,100.60 28,094.70 28,098.85 0.0K
10:52 28,100.30 28,102.30 28,097.05 28,097.05 0.0K
10:53 28,098.05 28,102.50 28,096.80 28,102.50 0.0K
10:54 28,102.10 28,108.25 28,099.50 28,107.85 0.0K
10:55 28,107.50 28,107.60 28,098.95 28,098.95 0.0K
10:56 28,098.65 28,098.65 28,080.50 28,080.50 0.0K
10:57 28,080.00 28,082.30 28,080.00 28,081.20 0.0K
10:58 28,080.70 28,082.85 28,079.75 28,081.80 0.0K
10:59 28,082.00 28,086.05 28,081.85 28,082.30 0.0K
11:00 28,082.35 28,083.50 28,080.60 28,082.75 0.0K
11:01 28,082.85 28,085.80 28,081.85 28,082.90 0.0K
11:02 28,083.40 28,083.40 28,078.60 28,081.50 0.0K
11:03 28,081.45 28,082.20 28,078.85 28,078.85 0.0K
11:04 28,079.30 28,080.95 28,074.50 28,074.50 0.0K
11:05 28,074.50 28,084.90 28,074.50 28,080.95 0.0K
11:06 28,081.50 28,086.10 28,081.50 28,084.95 0.0K
11:07 28,084.65 28,084.90 28,078.15 28,078.15 0.0K
11:08 28,078.40 28,080.65 28,077.40 28,077.40 0.0K
11:09 28,077.35 28,077.35 28,072.45 28,074.85 0.0K
11:10 28,074.90 28,077.25 28,069.20 28,070.00 0.0K
11:11 28,068.70 28,070.60 28,068.65 28,068.90 0.0K
11:12 28,070.15 28,072.05 28,066.60 28,066.60 0.0K
11:13 28,066.65 28,068.20 28,063.40 28,065.30 0.0K
11:14 28,065.60 28,069.80 28,064.05 28,069.80 0.0K
11:15 28,068.95 28,069.25 28,030.55 28,030.55 0.0K
11:16 28,030.55 28,032.00 28,025.50 28,026.80 0.0K
11:17 28,027.00 28,027.75 28,024.75 28,025.95 0.0K
11:18 28,026.15 28,027.00 28,022.95 28,024.55 0.0K
11:19 28,024.20 28,024.55 28,020.95 28,023.10 0.0K
11:20 28,023.20 28,032.40 28,019.60 28,028.50 0.0K
11:21 28,029.15 28,030.95 28,020.45 28,020.45 0.0K
11:22 28,018.30 28,021.30 28,006.50 28,007.45 0.0K
11:23 28,007.75 28,007.75 27,990.10 27,991.60 0.0K
11:24 27,989.25 27,996.00 27,989.25 27,995.00 0.0K
11:25 27,995.35 27,995.35 27,989.40 27,992.50 0.0K
11:26 27,992.70 27,995.05 27,991.70 27,993.05 0.0K
11:27 27,993.65 27,995.15 27,987.40 27,987.40 0.0K
11:28 27,987.25 27,996.40 27,986.65 27,995.90 0.0K
11:29 27,994.15 28,003.85 27,994.15 28,001.85 0.0K
11:30 28,002.25 28,002.25 27,996.85 27,998.00 0.0K
11:31 28,000.00 28,006.25 27,999.55 28,004.70 0.0K
11:32 28,004.95 28,005.45 27,998.85 28,002.15 0.0K
11:33 28,000.35 28,002.25 27,999.95 28,001.15 0.0K
11:34 27,999.20 28,000.55 27,992.40 27,992.85 0.0K
11:35 27,991.90 27,992.40 27,987.20 27,989.55 0.0K
11:36 27,989.65 27,992.40 27,988.50 27,989.70 0.0K
11:37 27,992.45 27,993.25 27,988.00 27,988.30 0.0K
11:38 27,989.05 27,989.75 27,984.85 27,985.10 0.0K
11:39 27,984.35 27,988.15 27,982.65 27,987.15 0.0K
11:40 27,987.30 27,995.30 27,987.30 27,995.30 0.0K
11:41 27,995.25 27,998.80 27,995.25 27,997.75 0.0K
11:42 27,997.35 27,997.35 27,992.15 27,996.15 0.0K
11:43 27,996.85 27,998.75 27,992.90 27,998.75 0.0K
11:44 27,998.55 27,998.80 27,994.65 27,996.55 0.0K
11:45 27,997.50 27,999.15 27,961.95 27,962.65 0.0K
11:46 27,963.20 27,963.75 27,958.35 27,959.90 0.0K
11:47 27,961.45 27,967.05 27,961.15 27,964.90 0.0K
11:48 27,964.40 27,966.75 27,964.40 27,965.85 0.0K
11:49 27,966.15 27,972.35 27,966.15 27,969.00 0.0K
11:50 27,967.40 27,968.50 27,965.65 27,965.95 0.0K
11:51 27,965.95 27,968.70 27,962.80 27,962.80 0.0K
11:52 27,961.60 27,963.90 27,960.95 27,961.50 0.0K
11:53 27,962.25 27,967.20 27,961.80 27,967.15 0.0K
11:54 27,967.10 27,967.10 27,959.85 27,960.25 0.0K
11:55 27,959.85 27,961.90 27,959.00 27,961.20 0.0K
11:56 27,961.25 27,961.25 27,950.05 27,950.05 0.0K
11:57 27,951.05 27,951.05 27,944.05 27,948.20 0.0K
11:58 27,946.75 27,948.90 27,943.95 27,945.55 0.0K
11:59 27,945.60 27,949.85 27,943.20 27,949.85 0.0K
12:00 27,950.45 27,952.45 27,948.50 27,950.80 0.0K
12:01 27,950.05 27,950.70 27,944.00 27,944.00 0.0K
12:02 27,942.25 27,944.70 27,938.50 27,944.70 0.0K
12:03 27,942.60 27,943.50 27,937.85 27,937.85 0.0K
12:04 27,937.05 27,937.05 27,925.00 27,927.65 0.0K
12:05 27,928.25 27,933.25 27,927.40 27,928.80 0.0K
12:06 27,928.55 27,932.10 27,926.05 27,930.40 0.0K
12:07 27,930.90 27,941.80 27,930.90 27,940.00 0.0K
12:08 27,938.30 27,939.10 27,934.45 27,934.80 0.0K
12:09 27,935.25 27,942.95 27,935.25 27,942.95 0.0K
12:10 27,940.80 27,941.60 27,937.05 27,937.95 0.0K
12:11 27,937.35 27,937.35 27,934.00 27,935.65 0.0K
12:12 27,935.10 27,942.55 27,934.15 27,941.70 0.0K
12:13 27,940.95 27,958.90 27,940.95 27,957.05 0.0K
12:14 27,957.65 27,970.35 27,957.50 27,970.35 0.0K
12:15 27,967.75 27,969.65 27,967.60 27,968.10 0.0K
12:16 27,968.60 27,975.05 27,968.60 27,973.70 0.0K
12:17 27,971.40 27,975.55 27,971.40 27,972.75 0.0K
12:18 27,973.35 27,975.65 27,973.15 27,975.20 0.0K
12:19 27,973.65 27,977.95 27,972.40 27,975.95 0.0K
12:20 27,978.05 27,978.45 27,972.30 27,974.75 0.0K
12:21 27,974.40 27,978.00 27,972.45 27,977.60 0.0K
12:22 27,978.45 27,983.75 27,977.85 27,979.05 0.0K
12:23 27,978.00 27,981.15 27,977.40 27,979.60 0.0K
12:24 27,980.45 27,980.45 27,976.15 27,976.15 0.0K
12:25 27,976.60 27,979.70 27,974.35 27,974.65 0.0K
12:26 27,974.75 27,976.55 27,974.75 27,975.85 0.0K
12:27 27,975.95 27,980.55 27,975.25 27,979.70 0.0K
12:28 27,980.55 27,987.10 27,979.40 27,984.20 0.0K
12:29 27,985.65 27,985.65 27,979.80 27,983.15 0.0K
12:30 27,983.65 27,984.80 27,981.05 27,983.35 0.0K
12:31 27,983.35 27,985.65 27,979.40 27,981.50 0.0K
12:32 27,980.65 27,983.90 27,979.70 27,983.10 0.0K
12:33 27,984.70 27,984.70 27,978.10 27,982.55 0.0K
12:34 27,983.45 27,984.65 27,981.00 27,984.00 0.0K
12:35 27,982.65 27,986.30 27,980.55 27,981.60 0.0K
12:36 27,981.30 27,981.45 27,975.75 27,976.00 0.0K
12:37 27,976.50 27,979.95 27,976.20 27,978.85 0.0K
12:38 27,978.65 27,979.60 27,976.25 27,977.55 0.0K
12:39 27,978.10 27,980.00 27,976.90 27,977.65 0.0K
12:40 27,979.20 27,979.45 27,976.45 27,977.45 0.0K
12:41 27,978.25 27,979.30 27,975.80 27,976.25 0.0K
12:42 27,975.50 27,977.00 27,972.60 27,975.35 0.0K
12:43 27,973.50 27,976.50 27,971.50 27,976.35 0.0K
12:44 27,975.95 27,984.00 27,975.95 27,984.00 0.0K
12:45 27,983.35 27,989.90 27,983.05 27,989.90 0.0K
12:46 27,990.10 27,990.90 27,986.30 27,988.20 0.0K
12:47 27,988.65 27,989.00 27,979.10 27,979.60 0.0K
12:48 27,977.85 27,978.40 27,975.00 27,977.45 0.0K
12:49 27,976.25 27,978.90 27,974.75 27,977.70 0.0K
12:50 27,976.90 27,980.35 27,976.90 27,977.65 0.0K
12:51 27,977.35 27,978.65 27,976.85 27,978.15 0.0K
12:52 27,977.50 27,983.20 27,975.45 27,982.85 0.0K
12:53 27,984.95 27,984.95 27,980.75 27,980.75 0.0K
12:54 27,980.45 27,980.45 27,976.45 27,976.60 0.0K
12:55 27,974.50 27,985.10 27,974.10 27,985.10 0.0K
12:56 27,985.85 27,987.45 27,979.30 27,981.75 0.0K
12:57 27,981.55 27,981.65 27,978.25 27,981.65 0.0K
12:58 27,981.20 27,983.55 27,979.10 27,981.50 0.0K
12:59 27,981.75 27,982.50 27,978.05 27,981.00 0.0K
13:00 27,981.20 27,981.80 27,972.50 27,980.85 0.0K
13:01 27,980.35 27,984.05 27,980.20 27,980.80 0.0K
13:02 27,981.55 27,982.70 27,980.50 27,981.00 0.0K
13:03 27,980.95 27,982.60 27,976.00 27,976.15 0.0K
13:04 27,975.40 27,975.40 27,969.25 27,973.25 0.0K
13:05 27,973.65 27,974.55 27,970.65 27,973.65 0.0K
13:06 27,973.60 27,974.00 27,972.00 27,972.80 0.0K
13:07 27,974.45 27,975.50 27,967.55 27,968.55 0.0K
13:08 27,968.15 27,975.80 27,968.15 27,974.85 0.0K
13:09 27,975.90 27,975.90 27,965.60 27,966.10 0.0K
13:10 27,965.90 27,966.35 27,937.85 27,941.50 0.0K
13:11 27,940.55 27,941.05 27,936.35 27,937.25 0.0K
13:12 27,936.35 27,938.60 27,935.85 27,938.25 0.0K
13:13 27,938.80 27,941.70 27,937.05 27,939.30 0.0K
13:14 27,939.10 27,943.10 27,939.05 27,940.10 0.0K
13:15 27,940.80 27,942.00 27,938.45 27,939.85 0.0K
13:16 27,940.00 27,940.65 27,932.25 27,932.25 0.0K
13:17 27,933.00 27,936.90 27,933.00 27,935.15 0.0K
13:18 27,934.75 27,936.10 27,930.45 27,933.55 0.0K
13:19 27,933.60 27,939.20 27,932.45 27,939.20 0.0K
13:20 27,939.40 27,939.90 27,935.80 27,938.25 0.0K
13:21 27,937.65 27,939.45 27,932.30 27,938.80 0.0K
13:22 27,938.45 27,941.90 27,937.20 27,938.35 0.0K
13:23 27,940.20 27,943.20 27,939.05 27,943.05 0.0K
13:24 27,943.75 27,949.10 27,943.75 27,947.65 0.0K
13:25 27,948.10 27,953.80 27,948.10 27,951.90 0.0K
13:26 27,952.50 27,952.50 27,947.00 27,947.00 0.0K
13:27 27,947.60 27,951.45 27,947.60 27,950.75 0.0K
13:28 27,950.90 27,951.45 27,948.20 27,951.00 0.0K
13:29 27,952.00 27,956.40 27,952.00 27,954.15 0.0K
13:30 27,953.15 27,960.25 27,953.15 27,957.65 0.0K
13:31 27,958.90 27,958.95 27,954.70 27,954.70 0.0K
13:32 27,956.10 27,956.10 27,948.80 27,948.80 0.0K
13:33 27,946.95 27,953.00 27,946.95 27,951.10 0.0K
13:34 27,950.25 27,950.25 27,946.25 27,947.55 0.0K
13:35 27,947.40 27,950.85 27,946.00 27,948.75 0.0K
13:36 27,949.30 27,949.30 27,946.45 27,947.55 0.0K
13:37 27,947.35 27,947.35 27,941.00 27,942.00 0.0K
13:38 27,941.40 27,942.60 27,940.40 27,941.00 0.0K
13:39 27,941.25 27,942.75 27,938.10 27,938.65 0.0K
13:40 27,938.95 27,943.90 27,938.95 27,943.85 0.0K
13:41 27,944.15 27,944.90 27,940.55 27,944.60 0.0K
13:42 27,944.95 27,945.70 27,943.45 27,944.05 0.0K
13:43 27,944.30 27,944.30 27,941.80 27,941.80 0.0K
13:44 27,941.60 27,947.05 27,939.45 27,940.45 0.0K
13:45 27,938.65 27,939.00 27,933.00 27,933.00 0.0K
13:46 27,933.00 27,936.30 27,932.80 27,934.05 0.0K
13:47 27,934.15 27,940.60 27,934.15 27,936.95 0.0K
13:48 27,938.10 27,940.60 27,936.90 27,940.45 0.0K
13:49 27,941.35 27,945.25 27,940.50 27,944.25 0.0K
13:50 27,944.40 27,953.10 27,944.15 27,950.90 0.0K
13:51 27,951.15 27,955.10 27,951.15 27,951.45 0.0K
13:52 27,952.75 27,952.75 27,949.10 27,950.20 0.0K
13:53 27,949.35 27,954.00 27,948.65 27,951.95 0.0K
13:54 27,952.05 27,953.50 27,950.10 27,951.60 0.0K
13:55 27,951.90 27,952.75 27,949.90 27,950.95 0.0K
13:56 27,950.25 27,950.55 27,944.60 27,945.10 0.0K
13:57 27,944.85 27,944.85 27,936.25 27,937.15 0.0K
13:58 27,937.30 27,939.80 27,930.25 27,930.25 0.0K
13:59 27,929.90 27,933.15 27,929.90 27,932.20 0.0K
14:00 27,933.25 27,934.35 27,931.50 27,933.75 0.0K
14:01 27,931.85 27,938.90 27,931.85 27,937.15 0.0K
14:02 27,937.75 27,940.40 27,936.00 27,938.70 0.0K
14:03 27,939.40 27,939.40 27,931.55 27,934.00 0.0K
14:04 27,931.95 27,937.10 27,931.95 27,936.85 0.0K
14:05 27,935.95 27,939.75 27,935.60 27,938.25 0.0K
14:06 27,936.35 27,942.35 27,936.35 27,941.75 0.0K
14:07 27,941.70 27,943.80 27,938.10 27,939.45 0.0K
14:08 27,939.75 27,942.60 27,936.70 27,937.55 0.0K
14:09 27,936.50 27,942.30 27,936.50 27,942.10 0.0K
14:10 27,942.05 27,946.50 27,942.05 27,945.05 0.0K
14:11 27,942.90 27,945.10 27,940.55 27,941.30 0.0K
14:12 27,941.45 27,944.75 27,940.00 27,944.75 0.0K
14:13 27,944.80 27,945.20 27,939.95 27,941.30 0.0K
14:14 27,940.80 27,942.25 27,939.25 27,941.05 0.0K
14:15 27,940.25 27,944.25 27,940.25 27,944.25 0.0K
14:16 27,944.60 27,946.10 27,942.70 27,944.80 0.0K
14:17 27,943.65 27,946.05 27,942.60 27,942.60 0.0K
14:18 27,942.75 27,945.05 27,940.35 27,944.70 0.0K
14:19 27,943.95 27,944.65 27,940.85 27,941.75 0.0K
14:20 27,941.30 27,944.00 27,940.75 27,941.85 0.0K
14:21 27,940.85 27,943.15 27,938.75 27,938.75 0.0K
14:22 27,938.65 27,940.65 27,932.80 27,933.55 0.0K
14:23 27,932.85 27,932.85 27,924.30 27,924.40 0.0K
14:24 27,924.95 27,926.70 27,918.35 27,918.35 0.0K
14:25 27,919.00 27,927.45 27,917.80 27,925.20 0.0K
14:26 27,923.95 27,924.65 27,922.30 27,924.20 0.0K
14:27 27,923.85 27,923.85 27,915.55 27,915.65 0.0K
14:28 27,915.20 27,915.20 27,909.75 27,911.90 0.0K
14:29 27,911.10 27,916.35 27,910.25 27,915.05 0.0K
14:30 27,915.35 27,919.70 27,915.35 27,916.70 0.0K
14:31 27,917.05 27,920.25 27,915.65 27,920.25 0.0K
14:32 27,918.60 27,920.40 27,914.50 27,918.30 0.0K
14:33 27,917.40 27,917.40 27,909.35 27,911.95 0.0K
14:34 27,913.05 27,915.35 27,912.10 27,914.40 0.0K
14:35 27,914.15 27,914.50 27,911.40 27,914.35 0.0K
14:36 27,915.10 27,923.05 27,914.20 27,920.60 0.0K
14:37 27,918.70 27,918.70 27,915.50 27,917.60 0.0K
14:38 27,918.50 27,928.15 27,918.50 27,928.15 0.0K
14:39 27,928.60 27,933.40 27,927.20 27,932.40 0.0K
14:40 27,932.75 27,941.70 27,932.65 27,940.90 0.0K
14:41 27,941.05 27,942.45 27,937.40 27,938.45 0.0K
14:42 27,939.85 27,941.05 27,934.35 27,935.55 0.0K
14:43 27,936.80 27,936.85 27,932.10 27,933.35 0.0K
14:44 27,932.25 27,932.25 27,929.85 27,929.85 0.0K
14:45 27,931.20 27,931.30 27,928.85 27,930.20 0.0K
14:46 27,930.65 27,933.20 27,929.15 27,929.15 0.0K
14:47 27,930.10 27,931.65 27,926.50 27,927.55 0.0K
14:48 27,927.70 27,930.85 27,926.45 27,929.25 0.0K
14:49 27,930.10 27,932.90 27,923.90 27,929.60 0.0K
14:50 27,928.95 27,932.30 27,926.65 27,928.50 0.0K
14:51 27,928.10 27,942.75 27,928.10 27,940.55 0.0K
14:52 27,938.35 27,942.25 27,935.25 27,935.25 0.0K
14:53 27,934.20 27,934.80 27,926.50 27,927.25 0.0K
14:54 27,929.05 27,929.05 27,919.75 27,924.55 0.0K
14:55 27,925.75 27,928.80 27,905.50 27,907.85 0.0K
14:56 27,907.50 27,909.55 27,903.25 27,903.95 0.0K
14:57 27,903.70 27,903.70 27,896.95 27,900.15 0.0K
14:58 27,902.70 27,902.70 27,897.65 27,897.95 0.0K
14:59 27,897.85 27,902.90 27,897.50 27,899.55 0.0K
15:00 27,904.80 27,924.95 27,904.80 27,918.10 0.0K
15:01 27,914.30 27,927.60 27,914.30 27,924.05 0.0K
15:02 27,924.30 27,928.45 27,920.85 27,924.20 0.0K
15:03 27,924.00 27,927.35 27,924.00 27,924.00 0.0K
15:04 27,924.75 27,928.40 27,922.50 27,927.40 0.0K
15:05 27,928.60 27,938.60 27,928.60 27,937.00 0.0K
15:06 27,935.05 27,941.05 27,935.05 27,940.80 0.0K
15:07 27,940.10 27,955.20 27,939.05 27,943.70 0.0K
15:08 27,943.30 27,944.45 27,938.35 27,944.30 0.0K
15:09 27,945.65 27,951.80 27,942.30 27,950.70 0.0K
15:10 27,950.55 27,950.55 27,941.95 27,942.00 0.0K
15:11 27,942.95 27,944.30 27,940.95 27,942.60 0.0K
15:12 27,943.10 27,943.90 27,939.75 27,940.40 0.0K
15:13 27,940.15 27,940.85 27,937.20 27,939.45 0.0K
15:14 27,938.80 27,943.40 27,936.65 27,936.65 0.0K
15:15 27,937.60 27,937.60 27,929.50 27,930.00 0.0K
15:16 27,928.90 27,931.80 27,923.80 27,923.80 0.0K
15:17 27,921.90 27,940.45 27,921.90 27,932.75 0.0K
15:18 27,934.35 27,938.80 27,926.10 27,935.95 0.0K
15:19 27,935.75 27,945.60 27,935.75 27,943.95 0.0K
15:20 27,942.65 27,950.75 27,941.10 27,947.15 0.0K
15:21 27,946.70 27,955.80 27,946.70 27,952.45 0.0K
15:22 27,951.30 27,955.30 27,950.05 27,952.85 0.0K
15:23 27,954.90 27,958.55 27,954.90 27,956.35 0.0K
15:24 27,954.85 27,954.85 27,942.70 27,945.00 0.0K
15:25 27,944.30 27,949.80 27,941.40 27,944.60 0.0K
15:26 27,948.35 27,948.35 27,942.05 27,943.50 0.0K
15:27 27,940.20 27,944.75 27,936.45 27,936.45 0.0K
15:28 27,939.40 27,939.40 27,919.30 27,925.00 0.0K
15:29 27,921.15 27,932.45 27,921.15 27,932.45 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