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 27,370.55 27,370.55 27,370.55 27,370.55 0.0K
09:15 27,409.15 27,409.15 27,268.90 27,268.90 0.0K
09:16 27,263.20 27,263.20 27,209.90 27,244.10 0.0K
09:17 27,245.40 27,326.55 27,245.40 27,325.60 0.0K
09:18 27,330.70 27,380.80 27,322.05 27,373.85 0.0K
09:19 27,368.55 27,412.25 27,368.55 27,393.90 0.0K
09:20 27,389.05 27,401.50 27,326.15 27,326.15 0.0K
09:21 27,314.05 27,314.05 27,230.60 27,241.65 0.0K
09:22 27,239.90 27,249.40 27,208.90 27,233.10 0.0K
09:23 27,230.60 27,263.05 27,222.65 27,260.90 0.0K
09:24 27,265.05 27,295.35 27,264.65 27,292.90 0.0K
09:25 27,295.45 27,321.95 27,294.75 27,321.95 0.0K
09:26 27,318.55 27,338.80 27,304.45 27,338.80 0.0K
09:27 27,338.60 27,363.10 27,337.50 27,359.05 0.0K
09:28 27,354.75 27,370.10 27,344.10 27,362.15 0.0K
09:29 27,359.75 27,388.25 27,357.00 27,388.25 0.0K
09:30 27,382.50 27,406.10 27,381.05 27,405.20 0.0K
09:31 27,408.25 27,421.20 27,406.05 27,417.25 0.0K
09:32 27,416.40 27,441.65 27,416.40 27,427.45 0.0K
09:33 27,430.75 27,449.80 27,429.85 27,448.00 0.0K
09:34 27,449.95 27,476.90 27,421.60 27,421.60 0.0K
09:35 27,418.25 27,438.10 27,418.25 27,431.00 0.0K
09:36 27,430.40 27,445.65 27,430.40 27,443.30 0.0K
09:37 27,443.20 27,448.30 27,438.60 27,440.15 0.0K
09:38 27,443.60 27,463.20 27,443.25 27,449.80 0.0K
09:39 27,446.10 27,460.90 27,446.10 27,459.85 0.0K
09:40 27,465.95 27,465.95 27,439.85 27,439.85 0.0K
09:41 27,439.85 27,444.85 27,394.70 27,398.05 0.0K
09:42 27,400.00 27,431.65 27,400.00 27,431.65 0.0K
09:43 27,430.20 27,433.35 27,414.80 27,419.70 0.0K
09:44 27,416.65 27,430.85 27,416.65 27,424.85 0.0K
09:45 27,421.60 27,441.75 27,415.75 27,441.75 0.0K
09:46 27,442.85 27,454.30 27,442.20 27,449.25 0.0K
09:47 27,450.25 27,462.80 27,450.25 27,462.80 0.0K
09:48 27,463.85 27,478.40 27,463.85 27,476.75 0.0K
09:49 27,474.45 27,474.45 27,457.30 27,463.60 0.0K
09:50 27,463.80 27,470.90 27,462.80 27,469.20 0.0K
09:51 27,471.85 27,487.05 27,470.40 27,480.25 0.0K
09:52 27,481.15 27,483.05 27,469.60 27,481.20 0.0K
09:53 27,479.15 27,496.30 27,477.35 27,488.85 0.0K
09:54 27,487.80 27,489.00 27,481.85 27,489.00 0.0K
09:55 27,488.30 27,488.70 27,443.95 27,444.40 0.0K
09:56 27,440.15 27,440.85 27,411.35 27,420.40 0.0K
09:57 27,422.85 27,425.70 27,414.55 27,418.80 0.0K
09:58 27,416.90 27,420.40 27,412.30 27,417.20 0.0K
09:59 27,416.50 27,421.60 27,411.35 27,420.75 0.0K
10:00 27,423.55 27,459.20 27,423.55 27,459.20 0.0K
10:01 27,459.10 27,474.20 27,459.10 27,473.50 0.0K
10:02 27,474.10 27,483.85 27,471.95 27,483.85 0.0K
10:03 27,480.00 27,481.15 27,472.90 27,474.90 0.0K
10:04 27,476.90 27,484.20 27,473.60 27,480.70 0.0K
10:05 27,483.60 27,487.35 27,478.30 27,478.30 0.0K
10:06 27,475.30 27,476.80 27,470.20 27,471.65 0.0K
10:07 27,471.20 27,481.35 27,471.10 27,471.10 0.0K
10:08 27,473.65 27,473.70 27,464.25 27,466.35 0.0K
10:09 27,466.10 27,472.90 27,464.45 27,468.35 0.0K
10:10 27,469.40 27,486.20 27,469.40 27,481.75 0.0K
10:11 27,479.65 27,481.50 27,475.60 27,479.85 0.0K
10:12 27,479.95 27,483.85 27,473.35 27,473.35 0.0K
10:13 27,471.75 27,478.15 27,470.05 27,470.05 0.0K
10:14 27,470.85 27,480.35 27,468.60 27,478.50 0.0K
10:15 27,479.45 27,499.65 27,479.45 27,499.65 0.0K
10:16 27,498.85 27,500.60 27,495.15 27,495.60 0.0K
10:17 27,496.30 27,504.80 27,488.90 27,488.90 0.0K
10:18 27,490.00 27,490.00 27,478.40 27,480.80 0.0K
10:19 27,478.50 27,481.70 27,473.45 27,474.95 0.0K
10:20 27,476.15 27,476.15 27,463.15 27,474.35 0.0K
10:21 27,474.05 27,486.10 27,468.85 27,484.85 0.0K
10:22 27,486.50 27,487.10 27,470.85 27,473.10 0.0K
10:23 27,472.45 27,492.40 27,472.45 27,491.85 0.0K
10:24 27,491.75 27,493.35 27,477.35 27,477.35 0.0K
10:25 27,477.10 27,477.10 27,464.10 27,465.35 0.0K
10:26 27,468.50 27,476.95 27,465.25 27,474.80 0.0K
10:27 27,472.25 27,487.50 27,472.25 27,487.50 0.0K
10:28 27,488.00 27,495.20 27,487.90 27,492.25 0.0K
10:29 27,492.05 27,493.35 27,482.95 27,483.10 0.0K
10:30 27,482.50 27,491.10 27,482.50 27,488.90 0.0K
10:31 27,487.65 27,487.65 27,472.90 27,472.90 0.0K
10:32 27,472.95 27,472.95 27,460.45 27,460.90 0.0K
10:33 27,461.35 27,465.75 27,459.70 27,461.90 0.0K
10:34 27,459.85 27,461.85 27,454.30 27,454.30 0.0K
10:35 27,452.60 27,455.90 27,449.30 27,449.30 0.0K
10:36 27,449.85 27,450.30 27,440.80 27,440.90 0.0K
10:37 27,440.10 27,442.80 27,432.60 27,435.75 0.0K
10:38 27,432.85 27,432.85 27,421.70 27,421.70 0.0K
10:39 27,420.70 27,425.00 27,417.25 27,418.50 0.0K
10:40 27,417.85 27,417.85 27,407.25 27,407.25 0.0K
10:41 27,407.80 27,418.30 27,406.30 27,411.95 0.0K
10:42 27,412.60 27,412.60 27,394.60 27,394.60 0.0K
10:43 27,397.15 27,407.20 27,397.15 27,404.70 0.0K
10:44 27,403.95 27,411.45 27,403.95 27,408.25 0.0K
10:45 27,408.50 27,408.50 27,394.60 27,394.60 0.0K
10:46 27,394.70 27,394.70 27,377.05 27,379.10 0.0K
10:47 27,377.65 27,379.85 27,370.45 27,370.45 0.0K
10:48 27,370.25 27,370.25 27,359.15 27,359.15 0.0K
10:49 27,359.00 27,359.85 27,354.95 27,356.80 0.0K
10:50 27,358.40 27,365.95 27,358.15 27,358.15 0.0K
10:51 27,360.15 27,391.95 27,360.15 27,389.75 0.0K
10:52 27,390.65 27,408.30 27,390.65 27,399.25 0.0K
10:53 27,397.70 27,397.70 27,386.60 27,389.95 0.0K
10:54 27,388.15 27,391.30 27,386.65 27,388.00 0.0K
10:55 27,389.80 27,399.40 27,387.40 27,392.40 0.0K
10:56 27,393.00 27,400.80 27,393.00 27,400.50 0.0K
10:57 27,401.05 27,407.25 27,399.00 27,404.30 0.0K
10:58 27,406.30 27,407.55 27,397.30 27,399.25 0.0K
10:59 27,398.25 27,406.65 27,398.25 27,403.40 0.0K
11:00 27,399.40 27,407.95 27,399.10 27,405.95 0.0K
11:01 27,408.65 27,413.40 27,407.75 27,412.60 0.0K
11:02 27,411.75 27,412.60 27,408.70 27,409.95 0.0K
11:03 27,408.40 27,408.50 27,382.10 27,382.70 0.0K
11:04 27,382.55 27,382.70 27,368.85 27,368.85 0.0K
11:05 27,368.30 27,369.05 27,353.65 27,354.50 0.0K
11:06 27,353.70 27,353.70 27,339.35 27,350.80 0.0K
11:07 27,347.35 27,347.35 27,336.65 27,341.30 0.0K
11:08 27,342.60 27,351.75 27,341.05 27,351.75 0.0K
11:09 27,351.55 27,364.30 27,350.10 27,361.45 0.0K
11:10 27,362.50 27,369.65 27,362.30 27,365.60 0.0K
11:11 27,364.55 27,370.45 27,364.00 27,368.90 0.0K
11:12 27,368.55 27,369.75 27,365.95 27,367.15 0.0K
11:13 27,365.55 27,365.55 27,358.75 27,359.45 0.0K
11:14 27,357.85 27,363.50 27,357.85 27,359.10 0.0K
11:15 27,358.10 27,361.70 27,357.45 27,357.45 0.0K
11:16 27,358.05 27,367.20 27,358.05 27,367.20 0.0K
11:17 27,366.25 27,368.70 27,362.05 27,362.25 0.0K
11:18 27,361.05 27,367.70 27,358.75 27,366.60 0.0K
11:19 27,366.05 27,376.40 27,365.65 27,374.45 0.0K
11:20 27,375.55 27,375.55 27,368.30 27,368.70 0.0K
11:21 27,367.85 27,367.85 27,361.30 27,362.65 0.0K
11:22 27,363.00 27,371.90 27,363.00 27,366.40 0.0K
11:23 27,367.65 27,368.55 27,365.25 27,365.65 0.0K
11:24 27,366.00 27,366.00 27,358.25 27,365.20 0.0K
11:25 27,365.25 27,365.85 27,353.95 27,353.95 0.0K
11:26 27,353.05 27,358.65 27,353.05 27,355.70 0.0K
11:27 27,355.50 27,358.85 27,352.70 27,353.55 0.0K
11:28 27,354.45 27,355.95 27,350.95 27,353.30 0.0K
11:29 27,352.20 27,355.50 27,352.20 27,352.55 0.0K
11:30 27,353.25 27,353.25 27,340.10 27,340.10 0.0K
11:31 27,339.65 27,339.65 27,334.25 27,336.00 0.0K
11:32 27,335.75 27,337.40 27,330.90 27,330.90 0.0K
11:33 27,330.30 27,335.70 27,329.40 27,333.15 0.0K
11:34 27,327.20 27,334.15 27,327.05 27,333.05 0.0K
11:35 27,333.30 27,338.15 27,333.30 27,337.90 0.0K
11:36 27,338.35 27,338.35 27,332.85 27,332.85 0.0K
11:37 27,334.40 27,335.60 27,328.10 27,328.20 0.0K
11:38 27,328.95 27,328.95 27,322.85 27,322.85 0.0K
11:39 27,322.35 27,323.25 27,316.35 27,316.85 0.0K
11:40 27,318.05 27,318.05 27,303.15 27,304.50 0.0K
11:41 27,304.95 27,304.95 27,299.95 27,302.45 0.0K
11:42 27,302.05 27,302.05 27,295.95 27,297.35 0.0K
11:43 27,295.85 27,297.70 27,293.65 27,295.20 0.0K
11:44 27,292.65 27,294.40 27,285.65 27,285.90 0.0K
11:45 27,285.50 27,286.15 27,277.70 27,278.65 0.0K
11:46 27,276.60 27,280.85 27,271.70 27,271.70 0.0K
11:47 27,271.25 27,278.00 27,271.25 27,276.05 0.0K
11:48 27,277.35 27,277.50 27,270.25 27,272.95 0.0K
11:49 27,272.95 27,282.45 27,270.15 27,282.45 0.0K
11:50 27,280.70 27,282.05 27,278.30 27,279.55 0.0K
11:51 27,279.00 27,279.30 27,274.30 27,276.40 0.0K
11:52 27,276.70 27,279.30 27,274.75 27,275.45 0.0K
11:53 27,277.80 27,277.80 27,268.70 27,275.25 0.0K
11:54 27,276.60 27,282.60 27,275.55 27,280.45 0.0K
11:55 27,279.65 27,287.95 27,279.65 27,286.25 0.0K
11:56 27,287.10 27,289.70 27,286.05 27,286.75 0.0K
11:57 27,285.15 27,290.35 27,285.15 27,287.65 0.0K
11:58 27,287.00 27,288.75 27,284.95 27,285.80 0.0K
11:59 27,287.05 27,287.05 27,282.05 27,282.50 0.0K
12:00 27,282.95 27,290.50 27,282.95 27,284.70 0.0K
12:01 27,285.25 27,285.60 27,273.85 27,273.85 0.0K
12:02 27,275.15 27,275.85 27,267.00 27,267.40 0.0K
12:03 27,267.80 27,269.60 27,261.25 27,261.25 0.0K
12:04 27,259.20 27,259.50 27,250.10 27,254.25 0.0K
12:05 27,256.80 27,258.15 27,250.40 27,251.50 0.0K
12:06 27,251.90 27,257.20 27,250.40 27,252.20 0.0K
12:07 27,251.30 27,254.05 27,251.10 27,253.65 0.0K
12:08 27,254.65 27,254.65 27,247.70 27,249.95 0.0K
12:09 27,249.00 27,255.15 27,248.90 27,249.20 0.0K
12:10 27,250.75 27,253.15 27,247.30 27,248.95 0.0K
12:11 27,248.55 27,248.55 27,242.50 27,243.50 0.0K
12:12 27,243.55 27,243.55 27,233.35 27,233.35 0.0K
12:13 27,231.25 27,241.55 27,230.10 27,237.40 0.0K
12:14 27,237.40 27,238.15 27,230.45 27,230.45 0.0K
12:15 27,227.95 27,229.50 27,222.35 27,223.70 0.0K
12:16 27,225.60 27,227.60 27,223.30 27,226.70 0.0K
12:17 27,226.90 27,227.55 27,218.40 27,218.40 0.0K
12:18 27,217.90 27,222.80 27,217.90 27,222.30 0.0K
12:19 27,224.45 27,224.45 27,212.45 27,213.30 0.0K
12:20 27,212.65 27,224.15 27,212.05 27,217.85 0.0K
12:21 27,216.65 27,218.40 27,204.70 27,206.10 0.0K
12:22 27,208.20 27,209.90 27,206.30 27,206.70 0.0K
12:23 27,206.10 27,208.55 27,203.95 27,205.90 0.0K
12:24 27,207.85 27,207.90 27,198.50 27,198.50 0.0K
12:25 27,198.75 27,204.70 27,194.60 27,204.70 0.0K
12:26 27,205.80 27,210.70 27,205.05 27,209.00 0.0K
12:27 27,210.15 27,211.95 27,206.45 27,211.95 0.0K
12:28 27,209.40 27,215.25 27,207.95 27,215.15 0.0K
12:29 27,214.60 27,223.80 27,212.95 27,223.80 0.0K
12:30 27,225.85 27,227.15 27,222.45 27,227.15 0.0K
12:31 27,226.40 27,237.80 27,226.40 27,237.45 0.0K
12:32 27,236.90 27,238.35 27,232.40 27,234.15 0.0K
12:33 27,236.40 27,237.75 27,233.15 27,233.95 0.0K
12:34 27,235.55 27,245.90 27,235.55 27,245.90 0.0K
12:35 27,246.05 27,251.80 27,244.70 27,250.35 0.0K
12:36 27,250.05 27,252.15 27,247.75 27,247.75 0.0K
12:37 27,246.55 27,248.05 27,244.40 27,246.90 0.0K
12:38 27,247.00 27,249.35 27,241.60 27,241.60 0.0K
12:39 27,241.50 27,241.50 27,231.10 27,231.10 0.0K
12:40 27,230.95 27,239.90 27,230.90 27,235.40 0.0K
12:41 27,236.45 27,238.70 27,234.25 27,237.30 0.0K
12:42 27,235.80 27,235.80 27,228.00 27,232.00 0.0K
12:43 27,232.35 27,232.35 27,226.15 27,227.55 0.0K
12:44 27,228.50 27,229.75 27,224.10 27,226.00 0.0K
12:45 27,223.85 27,223.85 27,215.35 27,215.35 0.0K
12:46 27,214.80 27,217.20 27,209.55 27,210.20 0.0K
12:47 27,210.90 27,212.60 27,200.45 27,200.45 0.0K
12:48 27,200.10 27,203.25 27,197.60 27,197.60 0.0K
12:49 27,198.40 27,198.40 27,183.45 27,184.05 0.0K
12:50 27,182.15 27,182.15 27,169.70 27,172.50 0.0K
12:51 27,172.75 27,173.40 27,165.65 27,165.75 0.0K
12:52 27,165.30 27,172.45 27,165.30 27,169.20 0.0K
12:53 27,169.10 27,174.50 27,167.25 27,174.50 0.0K
12:54 27,174.75 27,175.65 27,170.65 27,170.65 0.0K
12:55 27,173.90 27,175.70 27,169.05 27,169.05 0.0K
12:56 27,167.70 27,173.95 27,167.30 27,172.00 0.0K
12:57 27,174.25 27,175.00 27,167.25 27,167.85 0.0K
12:58 27,167.95 27,169.80 27,159.30 27,159.30 0.0K
12:59 27,160.00 27,160.00 27,147.45 27,147.45 0.0K
13:00 27,149.15 27,150.90 27,143.90 27,144.35 0.0K
13:01 27,143.00 27,143.15 27,135.25 27,141.00 0.0K
13:02 27,142.50 27,143.90 27,139.25 27,139.25 0.0K
13:03 27,138.45 27,138.80 27,134.40 27,136.60 0.0K
13:04 27,136.10 27,137.90 27,131.60 27,133.45 0.0K
13:05 27,133.60 27,146.40 27,131.25 27,146.40 0.0K
13:06 27,147.40 27,170.55 27,145.80 27,170.55 0.0K
13:07 27,173.30 27,184.55 27,171.80 27,183.00 0.0K
13:08 27,181.40 27,181.70 27,171.95 27,171.95 0.0K
13:09 27,171.45 27,171.45 27,163.45 27,166.70 0.0K
13:10 27,167.45 27,168.10 27,161.40 27,163.05 0.0K
13:11 27,163.60 27,166.40 27,159.80 27,165.00 0.0K
13:12 27,166.00 27,166.50 27,161.05 27,161.05 0.0K
13:13 27,159.90 27,160.60 27,148.80 27,148.80 0.0K
13:14 27,151.65 27,151.65 27,142.10 27,142.15 0.0K
13:15 27,143.45 27,145.90 27,137.85 27,137.85 0.0K
13:16 27,135.80 27,141.80 27,134.05 27,138.70 0.0K
13:17 27,139.90 27,145.40 27,139.40 27,139.40 0.0K
13:18 27,138.60 27,138.60 27,127.55 27,127.55 0.0K
13:19 27,128.20 27,128.75 27,121.55 27,122.10 0.0K
13:20 27,121.00 27,124.90 27,120.50 27,124.60 0.0K
13:21 27,124.25 27,154.65 27,124.25 27,154.65 0.0K
13:22 27,155.35 27,161.75 27,155.35 27,159.80 0.0K
13:23 27,160.10 27,160.10 27,142.55 27,142.55 0.0K
13:24 27,142.60 27,142.60 27,132.40 27,134.40 0.0K
13:25 27,135.75 27,138.05 27,132.85 27,135.35 0.0K
13:26 27,135.90 27,139.70 27,134.40 27,138.90 0.0K
13:27 27,139.70 27,139.70 27,133.25 27,135.55 0.0K
13:28 27,136.95 27,141.35 27,131.35 27,131.35 0.0K
13:29 27,130.80 27,131.70 27,111.75 27,111.75 0.0K
13:30 27,112.40 27,116.15 27,112.40 27,114.20 0.0K
13:31 27,114.10 27,118.95 27,113.10 27,113.10 0.0K
13:32 27,115.30 27,118.85 27,111.45 27,112.10 0.0K
13:33 27,111.85 27,111.85 27,104.25 27,104.25 0.0K
13:34 27,104.70 27,105.25 27,098.15 27,100.20 0.0K
13:35 27,101.20 27,101.25 27,088.55 27,088.55 0.0K
13:36 27,089.35 27,092.40 27,087.40 27,087.40 0.0K
13:37 27,086.40 27,106.30 27,085.20 27,106.15 0.0K
13:38 27,106.85 27,110.20 27,099.65 27,100.20 0.0K
13:39 27,098.55 27,100.65 27,095.85 27,099.70 0.0K
13:40 27,102.40 27,119.60 27,101.85 27,119.60 0.0K
13:41 27,119.70 27,126.60 27,119.70 27,123.65 0.0K
13:42 27,123.00 27,125.15 27,119.25 27,121.35 0.0K
13:43 27,122.05 27,124.20 27,115.05 27,115.05 0.0K
13:44 27,111.75 27,114.75 27,104.00 27,104.00 0.0K
13:45 27,102.80 27,104.15 27,092.55 27,092.75 0.0K
13:46 27,094.55 27,095.55 27,088.45 27,091.75 0.0K
13:47 27,092.85 27,102.50 27,092.85 27,100.95 0.0K
13:48 27,099.50 27,120.90 27,098.65 27,120.90 0.0K
13:49 27,120.45 27,122.55 27,116.10 27,116.10 0.0K
13:50 27,116.75 27,117.85 27,104.75 27,104.75 0.0K
13:51 27,105.80 27,115.60 27,103.45 27,115.60 0.0K
13:52 27,116.15 27,118.10 27,110.25 27,110.25 0.0K
13:53 27,112.10 27,113.90 27,110.65 27,112.95 0.0K
13:54 27,113.20 27,121.25 27,106.90 27,120.10 0.0K
13:55 27,124.70 27,127.00 27,117.20 27,117.20 0.0K
13:56 27,115.70 27,121.85 27,115.70 27,117.10 0.0K
13:57 27,117.40 27,118.25 27,113.30 27,116.70 0.0K
13:58 27,117.15 27,122.30 27,115.80 27,121.60 0.0K
13:59 27,121.05 27,121.10 27,115.35 27,118.50 0.0K
14:00 27,120.20 27,120.20 27,104.35 27,104.35 0.0K
14:01 27,102.70 27,103.25 27,097.80 27,099.40 0.0K
14:02 27,098.75 27,107.55 27,098.75 27,106.55 0.0K
14:03 27,105.90 27,105.95 27,097.20 27,097.45 0.0K
14:04 27,098.55 27,099.00 27,094.80 27,096.85 0.0K
14:05 27,097.20 27,100.60 27,096.15 27,096.15 0.0K
14:06 27,098.80 27,098.80 27,088.50 27,089.60 0.0K
14:07 27,090.00 27,092.20 27,081.55 27,081.85 0.0K
14:08 27,081.10 27,092.85 27,080.00 27,090.45 0.0K
14:09 27,093.20 27,103.35 27,093.20 27,102.05 0.0K
14:10 27,103.80 27,107.95 27,103.80 27,107.50 0.0K
14:11 27,108.80 27,108.80 27,090.50 27,090.50 0.0K
14:12 27,091.25 27,091.80 27,082.65 27,089.30 0.0K
14:13 27,090.35 27,102.60 27,090.35 27,102.60 0.0K
14:14 27,102.80 27,108.10 27,101.05 27,108.10 0.0K
14:15 27,108.70 27,110.95 27,108.00 27,109.50 0.0K
14:16 27,111.00 27,111.75 27,107.05 27,111.75 0.0K
14:17 27,111.65 27,112.95 27,102.65 27,102.65 0.0K
14:18 27,102.05 27,103.70 27,099.60 27,101.55 0.0K
14:19 27,101.30 27,102.85 27,097.20 27,099.25 0.0K
14:20 27,098.95 27,098.95 27,089.40 27,089.40 0.0K
14:21 27,088.40 27,095.50 27,087.30 27,093.85 0.0K
14:22 27,094.65 27,106.15 27,094.65 27,100.40 0.0K
14:23 27,101.80 27,103.70 27,097.45 27,097.45 0.0K
14:24 27,096.55 27,109.50 27,095.85 27,109.50 0.0K
14:25 27,108.85 27,119.85 27,108.85 27,112.90 0.0K
14:26 27,112.95 27,113.05 27,087.55 27,087.55 0.0K
14:27 27,086.45 27,089.15 27,083.45 27,086.35 0.0K
14:28 27,085.45 27,095.60 27,085.35 27,095.60 0.0K
14:29 27,095.00 27,095.90 27,082.45 27,082.45 0.0K
14:30 27,083.10 27,097.75 27,083.10 27,094.55 0.0K
14:31 27,095.70 27,096.50 27,090.10 27,091.10 0.0K
14:32 27,092.70 27,096.80 27,090.55 27,090.65 0.0K
14:33 27,090.90 27,092.70 27,086.65 27,086.65 0.0K
14:34 27,089.85 27,122.75 27,088.20 27,122.75 0.0K
14:35 27,123.50 27,145.10 27,123.50 27,144.20 0.0K
14:36 27,143.55 27,159.20 27,142.90 27,157.30 0.0K
14:37 27,156.05 27,174.90 27,156.05 27,172.20 0.0K
14:38 27,177.25 27,212.75 27,177.25 27,212.75 0.0K
14:39 27,212.80 27,234.85 27,212.80 27,234.85 0.0K
14:40 27,233.85 27,242.00 27,200.50 27,200.50 0.0K
14:41 27,194.50 27,194.50 27,180.45 27,183.90 0.0K
14:42 27,184.45 27,199.50 27,184.45 27,191.95 0.0K
14:43 27,190.30 27,191.80 27,179.65 27,191.80 0.0K
14:44 27,193.35 27,194.45 27,186.90 27,189.25 0.0K
14:45 27,187.35 27,196.15 27,187.35 27,194.30 0.0K
14:46 27,194.80 27,201.55 27,194.80 27,201.55 0.0K
14:47 27,202.65 27,206.90 27,200.05 27,205.30 0.0K
14:48 27,205.50 27,211.05 27,201.90 27,209.05 0.0K
14:49 27,207.55 27,207.65 27,190.60 27,190.60 0.0K
14:50 27,193.15 27,198.05 27,187.10 27,194.55 0.0K
14:51 27,197.80 27,210.10 27,197.80 27,204.20 0.0K
14:52 27,206.90 27,211.95 27,204.15 27,205.30 0.0K
14:53 27,204.35 27,210.60 27,204.35 27,208.05 0.0K
14:54 27,208.85 27,210.45 27,200.20 27,200.95 0.0K
14:55 27,198.45 27,199.95 27,193.40 27,195.70 0.0K
14:56 27,196.95 27,205.55 27,196.95 27,198.05 0.0K
14:57 27,200.65 27,204.20 27,193.65 27,193.85 0.0K
14:58 27,195.70 27,196.00 27,184.05 27,184.05 0.0K
14:59 27,186.15 27,190.55 27,175.15 27,175.15 0.0K
15:00 27,175.60 27,175.60 27,122.05 27,123.95 0.0K
15:01 27,128.75 27,130.15 27,113.60 27,119.25 0.0K
15:02 27,118.95 27,120.95 27,106.45 27,109.30 0.0K
15:03 27,108.90 27,114.20 27,103.50 27,113.40 0.0K
15:04 27,113.55 27,124.40 27,113.25 27,119.15 0.0K
15:05 27,121.75 27,126.90 27,115.25 27,126.90 0.0K
15:06 27,125.65 27,138.25 27,124.25 27,136.60 0.0K
15:07 27,138.25 27,142.30 27,133.20 27,133.55 0.0K
15:08 27,133.60 27,136.55 27,131.35 27,132.25 0.0K
15:09 27,133.40 27,136.10 27,131.75 27,132.20 0.0K
15:10 27,130.75 27,131.40 27,104.90 27,104.90 0.0K
15:11 27,103.65 27,106.20 27,090.45 27,090.45 0.0K
15:12 27,088.40 27,089.80 27,079.35 27,079.60 0.0K
15:13 27,079.90 27,085.40 27,076.65 27,082.70 0.0K
15:14 27,079.65 27,087.35 27,071.95 27,071.95 0.0K
15:15 27,072.60 27,072.60 27,046.40 27,046.40 0.0K
15:16 27,046.60 27,048.60 27,032.75 27,046.40 0.0K
15:17 27,044.45 27,049.00 27,041.40 27,045.20 0.0K
15:18 27,043.35 27,046.70 27,031.65 27,031.90 0.0K
15:19 27,033.10 27,040.55 27,030.80 27,039.15 0.0K
15:20 27,039.30 27,045.20 27,038.95 27,042.45 0.0K
15:21 27,046.55 27,056.50 27,045.45 27,050.55 0.0K
15:22 27,052.70 27,058.35 27,050.80 27,058.35 0.0K
15:23 27,056.30 27,058.95 27,051.20 27,057.85 0.0K
15:24 27,057.40 27,058.50 27,051.40 27,053.95 0.0K
15:25 27,052.90 27,071.15 27,052.90 27,061.00 0.0K
15:26 27,061.00 27,065.05 27,054.65 27,060.55 0.0K
15:27 27,065.05 27,065.25 27,053.75 27,056.50 0.0K
15:28 27,055.75 27,058.05 27,048.45 27,053.55 0.0K
15:29 27,062.75 27,087.15 27,054.85 27,075.10 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