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 27,068.70 27,068.70 27,068.70 27,068.70 0.0K
09:15 27,038.15 27,072.25 26,965.70 26,988.85 0.0K
09:16 26,980.15 26,980.15 26,929.30 26,933.20 0.0K
09:17 26,938.15 27,054.05 26,938.15 27,054.05 0.0K
09:18 27,051.55 27,121.70 27,051.55 27,121.70 0.0K
09:19 27,121.90 27,178.70 27,117.85 27,177.80 0.0K
09:20 27,175.40 27,193.80 27,175.40 27,183.70 0.0K
09:21 27,183.10 27,183.10 27,166.70 27,179.00 0.0K
09:22 27,175.15 27,176.55 27,153.25 27,161.50 0.0K
09:23 27,157.65 27,178.35 27,157.65 27,172.95 0.0K
09:24 27,169.95 27,201.30 27,169.95 27,201.30 0.0K
09:25 27,199.85 27,208.80 27,195.80 27,208.80 0.0K
09:26 27,208.70 27,230.95 27,206.05 27,230.95 0.0K
09:27 27,229.30 27,256.15 27,229.30 27,250.50 0.0K
09:28 27,252.10 27,258.40 27,240.65 27,253.60 0.0K
09:29 27,252.75 27,253.90 27,238.05 27,243.45 0.0K
09:30 27,244.45 27,244.45 27,206.75 27,212.75 0.0K
09:31 27,212.75 27,239.65 27,210.20 27,233.55 0.0K
09:32 27,233.15 27,256.10 27,233.15 27,245.45 0.0K
09:33 27,245.75 27,245.75 27,233.00 27,233.20 0.0K
09:34 27,233.85 27,244.80 27,229.00 27,243.70 0.0K
09:35 27,244.50 27,248.85 27,199.20 27,199.85 0.0K
09:36 27,201.05 27,210.85 27,198.40 27,201.60 0.0K
09:37 27,199.35 27,205.20 27,199.35 27,204.45 0.0K
09:38 27,205.95 27,205.95 27,195.45 27,199.55 0.0K
09:39 27,201.75 27,201.75 27,190.80 27,192.15 0.0K
09:40 27,191.50 27,195.30 27,189.55 27,195.30 0.0K
09:41 27,195.00 27,222.80 27,195.00 27,222.80 0.0K
09:42 27,218.00 27,218.00 27,206.95 27,210.60 0.0K
09:43 27,212.20 27,217.25 27,208.85 27,214.20 0.0K
09:44 27,216.05 27,227.55 27,215.50 27,227.55 0.0K
09:45 27,227.00 27,227.15 27,215.10 27,215.70 0.0K
09:46 27,209.65 27,210.70 27,192.65 27,193.70 0.0K
09:47 27,195.10 27,198.95 27,174.90 27,175.55 0.0K
09:48 27,171.95 27,172.15 27,156.45 27,156.45 0.0K
09:49 27,155.45 27,155.60 27,148.95 27,154.20 0.0K
09:50 27,157.40 27,168.35 27,157.25 27,163.90 0.0K
09:51 27,164.80 27,180.85 27,164.65 27,180.85 0.0K
09:52 27,182.65 27,187.70 27,178.65 27,183.40 0.0K
09:53 27,182.95 27,184.25 27,176.80 27,178.05 0.0K
09:54 27,177.50 27,179.30 27,168.55 27,168.55 0.0K
09:55 27,170.00 27,170.00 27,163.30 27,163.55 0.0K
09:56 27,163.50 27,167.90 27,162.55 27,167.90 0.0K
09:57 27,166.20 27,166.20 27,146.95 27,148.60 0.0K
09:58 27,150.55 27,152.55 27,142.80 27,142.80 0.0K
09:59 27,140.65 27,150.85 27,140.10 27,147.55 0.0K
10:00 27,148.45 27,148.45 27,117.45 27,117.45 0.0K
10:01 27,115.95 27,116.80 27,110.40 27,110.60 0.0K
10:02 27,111.65 27,113.85 27,088.75 27,088.75 0.0K
10:03 27,087.25 27,087.25 27,080.00 27,080.50 0.0K
10:04 27,079.20 27,083.45 27,076.80 27,082.15 0.0K
10:05 27,083.55 27,084.70 27,080.65 27,083.95 0.0K
10:06 27,085.00 27,085.05 27,078.65 27,081.60 0.0K
10:07 27,083.80 27,108.10 27,083.80 27,108.10 0.0K
10:08 27,109.60 27,150.95 27,109.60 27,138.35 0.0K
10:09 27,133.40 27,133.40 27,103.90 27,103.90 0.0K
10:10 27,101.80 27,102.80 27,090.50 27,092.10 0.0K
10:11 27,092.50 27,098.25 27,092.50 27,093.75 0.0K
10:12 27,093.00 27,093.00 27,083.60 27,085.00 0.0K
10:13 27,084.90 27,087.85 27,083.50 27,083.50 0.0K
10:14 27,083.00 27,091.90 27,081.30 27,089.10 0.0K
10:15 27,089.05 27,089.80 27,074.90 27,078.15 0.0K
10:16 27,078.45 27,083.75 27,078.45 27,083.70 0.0K
10:17 27,082.75 27,082.75 27,070.90 27,070.90 0.0K
10:18 27,072.05 27,084.35 27,072.05 27,081.20 0.0K
10:19 27,082.50 27,082.50 27,069.60 27,069.60 0.0K
10:20 27,070.25 27,073.20 27,067.40 27,071.85 0.0K
10:21 27,071.95 27,078.20 27,071.60 27,076.10 0.0K
10:22 27,076.30 27,093.70 27,075.50 27,093.45 0.0K
10:23 27,094.95 27,100.65 27,093.90 27,098.25 0.0K
10:24 27,098.80 27,106.90 27,098.80 27,105.85 0.0K
10:25 27,106.95 27,110.65 27,105.30 27,110.65 0.0K
10:26 27,110.65 27,110.65 27,099.65 27,099.65 0.0K
10:27 27,100.50 27,108.90 27,100.50 27,108.90 0.0K
10:28 27,108.20 27,108.55 27,103.90 27,106.60 0.0K
10:29 27,109.70 27,109.70 27,091.75 27,092.25 0.0K
10:30 27,092.00 27,094.90 27,086.70 27,094.90 0.0K
10:31 27,095.55 27,099.70 27,094.00 27,094.00 0.0K
10:32 27,092.80 27,094.35 27,079.55 27,079.55 0.0K
10:33 27,080.80 27,089.20 27,080.80 27,088.40 0.0K
10:34 27,088.40 27,089.00 27,075.80 27,075.80 0.0K
10:35 27,076.55 27,077.55 27,072.90 27,074.60 0.0K
10:36 27,076.20 27,076.75 27,072.35 27,075.45 0.0K
10:37 27,076.70 27,078.80 27,075.05 27,077.05 0.0K
10:38 27,079.45 27,083.55 27,079.15 27,079.65 0.0K
10:39 27,078.45 27,078.60 27,073.30 27,075.50 0.0K
10:40 27,076.00 27,081.80 27,075.05 27,078.95 0.0K
10:41 27,077.00 27,080.55 27,074.90 27,077.05 0.0K
10:42 27,076.75 27,080.05 27,074.15 27,074.15 0.0K
10:43 27,073.50 27,078.10 27,073.30 27,076.30 0.0K
10:44 27,076.35 27,076.55 27,066.15 27,069.90 0.0K
10:45 27,072.95 27,085.85 27,072.95 27,083.50 0.0K
10:46 27,083.40 27,084.50 27,080.55 27,080.75 0.0K
10:47 27,079.65 27,083.05 27,077.65 27,082.45 0.0K
10:48 27,082.80 27,091.90 27,081.35 27,091.90 0.0K
10:49 27,093.40 27,096.20 27,090.55 27,096.20 0.0K
10:50 27,096.80 27,110.35 27,096.80 27,109.50 0.0K
10:51 27,110.10 27,115.00 27,107.60 27,113.55 0.0K
10:52 27,113.60 27,118.15 27,113.40 27,117.15 0.0K
10:53 27,117.75 27,123.85 27,117.75 27,122.80 0.0K
10:54 27,123.50 27,125.05 27,121.30 27,121.75 0.0K
10:55 27,121.70 27,124.40 27,119.55 27,122.00 0.0K
10:56 27,120.85 27,123.45 27,119.50 27,119.50 0.0K
10:57 27,118.95 27,119.05 27,108.40 27,115.80 0.0K
10:58 27,116.95 27,116.95 27,100.70 27,100.70 0.0K
10:59 27,103.15 27,121.55 27,100.90 27,120.30 0.0K
11:00 27,118.35 27,126.30 27,118.35 27,126.20 0.0K
11:01 27,123.10 27,125.95 27,119.55 27,120.25 0.0K
11:02 27,118.60 27,129.05 27,117.30 27,128.15 0.0K
11:03 27,127.95 27,130.10 27,125.95 27,129.30 0.0K
11:04 27,130.85 27,130.85 27,126.00 27,127.65 0.0K
11:05 27,128.30 27,134.25 27,126.90 27,131.25 0.0K
11:06 27,133.55 27,138.25 27,133.05 27,138.05 0.0K
11:07 27,138.70 27,140.45 27,136.25 27,139.90 0.0K
11:08 27,140.15 27,144.80 27,140.15 27,144.20 0.0K
11:09 27,143.75 27,143.75 27,125.20 27,125.50 0.0K
11:10 27,125.35 27,125.35 27,113.65 27,114.35 0.0K
11:11 27,113.35 27,117.15 27,112.65 27,113.90 0.0K
11:12 27,113.70 27,114.05 27,091.05 27,091.05 0.0K
11:13 27,091.60 27,091.60 27,084.90 27,089.15 0.0K
11:14 27,087.60 27,087.60 27,082.90 27,084.20 0.0K
11:15 27,084.80 27,087.10 27,080.45 27,080.45 0.0K
11:16 27,081.45 27,082.90 27,078.25 27,080.90 0.0K
11:17 27,079.85 27,081.60 27,076.50 27,080.70 0.0K
11:18 27,081.75 27,085.75 27,079.70 27,083.80 0.0K
11:19 27,084.65 27,088.05 27,084.65 27,087.15 0.0K
11:20 27,086.90 27,095.70 27,086.90 27,095.70 0.0K
11:21 27,095.10 27,101.75 27,095.10 27,101.45 0.0K
11:22 27,099.70 27,106.65 27,099.70 27,104.05 0.0K
11:23 27,104.55 27,107.45 27,104.05 27,104.70 0.0K
11:24 27,104.60 27,108.60 27,103.25 27,108.60 0.0K
11:25 27,111.00 27,116.70 27,110.30 27,116.40 0.0K
11:26 27,116.05 27,118.55 27,113.40 27,118.20 0.0K
11:27 27,117.15 27,121.40 27,116.20 27,121.40 0.0K
11:28 27,121.55 27,124.40 27,120.35 27,121.80 0.0K
11:29 27,123.10 27,123.60 27,119.95 27,120.60 0.0K
11:30 27,121.15 27,121.15 27,116.20 27,118.95 0.0K
11:31 27,120.25 27,135.70 27,120.25 27,135.70 0.0K
11:32 27,137.90 27,142.85 27,136.55 27,141.35 0.0K
11:33 27,139.75 27,143.95 27,137.15 27,143.50 0.0K
11:34 27,142.00 27,143.00 27,135.90 27,140.75 0.0K
11:35 27,141.65 27,144.05 27,138.65 27,140.70 0.0K
11:36 27,139.70 27,140.65 27,136.10 27,136.80 0.0K
11:37 27,138.05 27,143.55 27,137.05 27,140.95 0.0K
11:38 27,141.30 27,148.65 27,141.30 27,148.65 0.0K
11:39 27,146.55 27,150.00 27,144.15 27,145.15 0.0K
11:40 27,147.60 27,147.60 27,145.20 27,147.25 0.0K
11:41 27,147.90 27,152.05 27,147.35 27,149.45 0.0K
11:42 27,150.40 27,160.40 27,150.40 27,159.55 0.0K
11:43 27,160.80 27,161.35 27,158.10 27,159.10 0.0K
11:44 27,159.30 27,162.10 27,155.55 27,155.55 0.0K
11:45 27,153.80 27,156.35 27,152.80 27,152.80 0.0K
11:46 27,152.20 27,162.25 27,150.35 27,161.90 0.0K
11:47 27,160.85 27,167.00 27,160.85 27,167.00 0.0K
11:48 27,168.05 27,168.60 27,164.60 27,166.70 0.0K
11:49 27,165.75 27,170.05 27,164.40 27,167.05 0.0K
11:50 27,168.25 27,168.50 27,161.20 27,162.35 0.0K
11:51 27,161.65 27,168.20 27,161.65 27,168.20 0.0K
11:52 27,167.10 27,167.10 27,152.50 27,152.50 0.0K
11:53 27,153.40 27,153.95 27,144.95 27,144.95 0.0K
11:54 27,143.80 27,150.40 27,143.80 27,147.95 0.0K
11:55 27,148.95 27,148.95 27,144.00 27,144.35 0.0K
11:56 27,145.95 27,152.25 27,145.95 27,149.90 0.0K
11:57 27,150.80 27,152.25 27,148.05 27,148.90 0.0K
11:58 27,150.95 27,150.95 27,142.10 27,144.50 0.0K
11:59 27,142.40 27,144.25 27,136.45 27,137.00 0.0K
12:00 27,135.60 27,137.90 27,126.35 27,127.40 0.0K
12:01 27,127.50 27,127.50 27,120.80 27,124.20 0.0K
12:02 27,124.30 27,124.30 27,113.35 27,115.25 0.0K
12:03 27,114.20 27,114.65 27,103.90 27,105.20 0.0K
12:04 27,105.20 27,110.05 27,105.10 27,107.55 0.0K
12:05 27,107.30 27,118.05 27,105.60 27,118.05 0.0K
12:06 27,118.65 27,118.65 27,113.90 27,115.70 0.0K
12:07 27,115.10 27,115.10 27,103.85 27,104.80 0.0K
12:08 27,104.75 27,104.75 27,096.65 27,098.90 0.0K
12:09 27,100.00 27,100.30 27,095.60 27,096.85 0.0K
12:10 27,097.75 27,100.45 27,094.25 27,100.45 0.0K
12:11 27,099.90 27,109.20 27,099.90 27,109.20 0.0K
12:12 27,109.05 27,116.45 27,107.70 27,115.20 0.0K
12:13 27,113.50 27,121.85 27,113.50 27,120.70 0.0K
12:14 27,120.55 27,130.05 27,120.45 27,128.65 0.0K
12:15 27,129.70 27,145.55 27,129.70 27,144.80 0.0K
12:16 27,144.30 27,149.55 27,144.30 27,145.25 0.0K
12:17 27,144.35 27,144.35 27,140.60 27,140.60 0.0K
12:18 27,142.40 27,151.55 27,139.45 27,151.55 0.0K
12:19 27,151.70 27,155.25 27,147.80 27,154.20 0.0K
12:20 27,154.25 27,156.55 27,152.80 27,156.25 0.0K
12:21 27,154.95 27,160.10 27,154.60 27,156.90 0.0K
12:22 27,157.90 27,157.90 27,153.20 27,155.15 0.0K
12:23 27,156.40 27,161.35 27,155.80 27,161.35 0.0K
12:24 27,160.85 27,162.85 27,159.75 27,162.15 0.0K
12:25 27,162.80 27,162.80 27,157.95 27,162.75 0.0K
12:26 27,161.70 27,164.65 27,159.25 27,160.55 0.0K
12:27 27,160.20 27,160.30 27,155.70 27,157.75 0.0K
12:28 27,157.10 27,159.60 27,155.00 27,159.35 0.0K
12:29 27,158.25 27,164.00 27,156.30 27,163.85 0.0K
12:30 27,164.60 27,168.30 27,164.30 27,164.80 0.0K
12:31 27,165.05 27,167.90 27,164.25 27,164.70 0.0K
12:32 27,164.40 27,168.50 27,162.50 27,167.35 0.0K
12:33 27,167.05 27,173.80 27,166.35 27,173.80 0.0K
12:34 27,176.25 27,178.60 27,174.70 27,177.70 0.0K
12:35 27,177.95 27,180.75 27,177.55 27,180.55 0.0K
12:36 27,179.05 27,192.75 27,179.05 27,192.75 0.0K
12:37 27,192.50 27,196.05 27,191.25 27,194.55 0.0K
12:38 27,195.75 27,206.20 27,195.55 27,206.20 0.0K
12:39 27,207.15 27,209.30 27,204.40 27,208.25 0.0K
12:40 27,208.00 27,208.00 27,200.65 27,200.65 0.0K
12:41 27,200.80 27,203.75 27,200.60 27,203.10 0.0K
12:42 27,203.05 27,203.05 27,194.25 27,194.30 0.0K
12:43 27,194.70 27,194.70 27,180.15 27,180.15 0.0K
12:44 27,180.10 27,180.10 27,171.80 27,171.80 0.0K
12:45 27,169.95 27,174.80 27,165.50 27,165.85 0.0K
12:46 27,164.65 27,164.65 27,160.35 27,161.55 0.0K
12:47 27,161.35 27,165.70 27,160.45 27,164.25 0.0K
12:48 27,165.80 27,168.95 27,162.55 27,168.15 0.0K
12:49 27,165.75 27,172.85 27,164.05 27,172.85 0.0K
12:50 27,172.80 27,217.05 27,172.80 27,210.75 0.0K
12:51 27,205.05 27,210.55 27,201.95 27,206.00 0.0K
12:52 27,206.95 27,206.95 27,193.85 27,199.00 0.0K
12:53 27,197.20 27,208.65 27,192.50 27,208.65 0.0K
12:54 27,206.95 27,206.95 27,194.60 27,196.95 0.0K
12:55 27,196.65 27,201.65 27,188.85 27,189.55 0.0K
12:56 27,185.30 27,187.90 27,184.05 27,185.65 0.0K
12:57 27,186.25 27,206.75 27,184.75 27,204.85 0.0K
12:58 27,205.15 27,220.45 27,203.65 27,220.45 0.0K
12:59 27,219.25 27,219.25 27,208.65 27,213.20 0.0K
13:00 27,211.20 27,229.65 27,209.90 27,227.40 0.0K
13:01 27,228.55 27,229.30 27,212.00 27,222.15 0.0K
13:02 27,221.50 27,225.40 27,215.75 27,218.15 0.0K
13:03 27,218.20 27,222.90 27,212.70 27,214.65 0.0K
13:04 27,214.05 27,214.05 27,201.85 27,203.45 0.0K
13:05 27,200.90 27,209.25 27,193.60 27,204.20 0.0K
13:06 27,206.15 27,210.35 27,196.60 27,196.60 0.0K
13:07 27,197.95 27,211.10 27,197.95 27,209.85 0.0K
13:08 27,208.20 27,213.15 27,207.55 27,213.05 0.0K
13:09 27,214.55 27,216.85 27,210.15 27,216.05 0.0K
13:10 27,217.15 27,220.80 27,215.00 27,220.80 0.0K
13:11 27,222.35 27,225.70 27,219.20 27,224.80 0.0K
13:12 27,225.20 27,227.75 27,223.95 27,225.25 0.0K
13:13 27,225.25 27,226.50 27,202.70 27,205.50 0.0K
13:14 27,203.60 27,203.60 27,191.10 27,191.10 0.0K
13:15 27,188.25 27,194.75 27,187.50 27,188.95 0.0K
13:16 27,186.65 27,189.70 27,183.95 27,188.10 0.0K
13:17 27,189.95 27,189.95 27,182.55 27,184.85 0.0K
13:18 27,182.75 27,184.45 27,178.10 27,184.45 0.0K
13:19 27,186.15 27,188.45 27,181.80 27,188.45 0.0K
13:20 27,185.15 27,185.15 27,178.80 27,184.65 0.0K
13:21 27,186.00 27,194.15 27,186.00 27,192.30 0.0K
13:22 27,192.45 27,200.15 27,191.35 27,197.85 0.0K
13:23 27,197.90 27,209.95 27,197.75 27,209.95 0.0K
13:24 27,208.10 27,209.35 27,199.90 27,203.00 0.0K
13:25 27,202.45 27,206.30 27,200.25 27,200.25 0.0K
13:26 27,200.55 27,206.45 27,196.05 27,202.95 0.0K
13:27 27,201.55 27,207.60 27,201.55 27,204.80 0.0K
13:28 27,206.20 27,213.65 27,202.95 27,213.45 0.0K
13:29 27,213.45 27,227.70 27,213.45 27,227.70 0.0K
13:30 27,230.10 27,230.15 27,223.15 27,224.45 0.0K
13:31 27,227.45 27,228.80 27,223.20 27,227.85 0.0K
13:32 27,223.40 27,233.40 27,223.40 27,233.40 0.0K
13:33 27,231.75 27,238.95 27,231.45 27,238.95 0.0K
13:34 27,239.60 27,241.70 27,235.10 27,235.60 0.0K
13:35 27,237.50 27,243.45 27,237.50 27,241.05 0.0K
13:36 27,240.75 27,250.10 27,239.60 27,243.50 0.0K
13:37 27,243.00 27,243.00 27,232.65 27,235.65 0.0K
13:38 27,235.10 27,247.55 27,235.10 27,246.75 0.0K
13:39 27,246.80 27,250.25 27,239.55 27,243.20 0.0K
13:40 27,242.70 27,249.80 27,242.70 27,245.35 0.0K
13:41 27,243.95 27,245.20 27,238.15 27,241.50 0.0K
13:42 27,238.50 27,238.75 27,229.45 27,230.50 0.0K
13:43 27,228.05 27,230.85 27,224.00 27,230.85 0.0K
13:44 27,230.25 27,232.40 27,226.35 27,229.90 0.0K
13:45 27,227.60 27,232.35 27,225.15 27,226.80 0.0K
13:46 27,227.45 27,235.95 27,227.45 27,234.00 0.0K
13:47 27,234.30 27,234.30 27,230.00 27,231.50 0.0K
13:48 27,231.75 27,232.05 27,225.00 27,228.25 0.0K
13:49 27,228.65 27,231.35 27,226.45 27,229.45 0.0K
13:50 27,229.60 27,229.80 27,227.10 27,228.65 0.0K
13:51 27,227.25 27,230.40 27,225.75 27,230.15 0.0K
13:52 27,229.95 27,233.00 27,228.75 27,228.90 0.0K
13:53 27,228.70 27,229.65 27,225.10 27,227.75 0.0K
13:54 27,226.85 27,227.70 27,221.95 27,223.55 0.0K
13:55 27,220.00 27,224.90 27,220.00 27,224.45 0.0K
13:56 27,223.60 27,225.40 27,212.85 27,214.55 0.0K
13:57 27,215.00 27,228.30 27,213.95 27,228.05 0.0K
13:58 27,227.95 27,229.25 27,219.10 27,219.10 0.0K
13:59 27,221.10 27,224.20 27,220.60 27,222.15 0.0K
14:00 27,220.95 27,222.65 27,218.55 27,218.60 0.0K
14:01 27,218.05 27,220.20 27,214.15 27,214.15 0.0K
14:02 27,213.80 27,216.65 27,212.50 27,214.90 0.0K
14:03 27,213.45 27,226.55 27,213.45 27,225.00 0.0K
14:04 27,224.90 27,225.45 27,221.20 27,222.90 0.0K
14:05 27,222.75 27,222.75 27,217.30 27,222.75 0.0K
14:06 27,222.15 27,224.90 27,216.70 27,218.15 0.0K
14:07 27,218.75 27,223.45 27,218.75 27,221.20 0.0K
14:08 27,221.65 27,226.45 27,217.85 27,222.55 0.0K
14:09 27,222.75 27,228.25 27,222.75 27,227.95 0.0K
14:10 27,226.85 27,229.95 27,225.40 27,229.50 0.0K
14:11 27,227.80 27,237.25 27,227.60 27,237.25 0.0K
14:12 27,237.30 27,240.20 27,229.75 27,229.80 0.0K
14:13 27,232.05 27,234.10 27,230.10 27,230.10 0.0K
14:14 27,231.80 27,231.85 27,227.35 27,231.30 0.0K
14:15 27,229.15 27,232.30 27,226.75 27,228.80 0.0K
14:16 27,227.70 27,231.00 27,223.65 27,224.95 0.0K
14:17 27,224.60 27,229.15 27,224.60 27,226.85 0.0K
14:18 27,227.15 27,228.50 27,224.25 27,224.25 0.0K
14:19 27,223.25 27,225.80 27,218.50 27,218.50 0.0K
14:20 27,218.25 27,220.15 27,217.00 27,217.75 0.0K
14:21 27,215.90 27,222.55 27,214.45 27,222.55 0.0K
14:22 27,220.95 27,220.95 27,217.65 27,219.60 0.0K
14:23 27,221.70 27,222.55 27,213.50 27,213.50 0.0K
14:24 27,211.15 27,211.15 27,207.75 27,209.55 0.0K
14:25 27,209.25 27,209.25 27,196.30 27,196.30 0.0K
14:26 27,197.00 27,197.00 27,189.10 27,189.10 0.0K
14:27 27,189.10 27,195.45 27,188.00 27,195.05 0.0K
14:28 27,193.60 27,194.30 27,188.70 27,189.60 0.0K
14:29 27,188.60 27,188.60 27,182.60 27,186.05 0.0K
14:30 27,185.00 27,185.00 27,170.40 27,171.55 0.0K
14:31 27,172.85 27,180.30 27,170.00 27,180.30 0.0K
14:32 27,179.40 27,180.55 27,175.85 27,175.85 0.0K
14:33 27,177.80 27,192.45 27,177.10 27,190.80 0.0K
14:34 27,192.25 27,200.75 27,188.20 27,188.20 0.0K
14:35 27,182.90 27,191.00 27,181.80 27,189.60 0.0K
14:36 27,187.55 27,191.35 27,187.55 27,189.90 0.0K
14:37 27,189.70 27,192.50 27,187.30 27,191.40 0.0K
14:38 27,190.90 27,202.05 27,190.90 27,202.05 0.0K
14:39 27,202.50 27,215.05 27,202.50 27,215.05 0.0K
14:40 27,218.40 27,229.25 27,218.40 27,223.55 0.0K
14:41 27,223.65 27,223.65 27,212.45 27,212.45 0.0K
14:42 27,211.95 27,214.95 27,210.30 27,210.30 0.0K
14:43 27,210.20 27,210.20 27,204.75 27,209.20 0.0K
14:44 27,207.10 27,213.30 27,204.20 27,211.85 0.0K
14:45 27,212.10 27,212.15 27,204.35 27,205.30 0.0K
14:46 27,205.45 27,207.00 27,204.65 27,205.25 0.0K
14:47 27,203.65 27,206.00 27,198.95 27,198.95 0.0K
14:48 27,200.25 27,202.80 27,197.05 27,202.80 0.0K
14:49 27,203.90 27,206.90 27,202.70 27,206.90 0.0K
14:50 27,205.15 27,208.75 27,200.40 27,201.30 0.0K
14:51 27,201.05 27,203.35 27,195.45 27,196.45 0.0K
14:52 27,194.95 27,195.30 27,189.85 27,190.30 0.0K
14:53 27,190.45 27,192.85 27,178.80 27,182.15 0.0K
14:54 27,180.45 27,181.85 27,175.70 27,176.05 0.0K
14:55 27,176.85 27,176.85 27,171.75 27,172.10 0.0K
14:56 27,171.35 27,179.55 27,171.35 27,176.70 0.0K
14:57 27,175.85 27,176.05 27,172.40 27,174.80 0.0K
14:58 27,175.55 27,179.60 27,174.60 27,179.40 0.0K
14:59 27,179.90 27,181.95 27,176.45 27,177.55 0.0K
15:00 27,175.10 27,175.10 27,141.45 27,145.95 0.0K
15:01 27,145.75 27,146.35 27,140.15 27,144.80 0.0K
15:02 27,143.35 27,143.90 27,137.65 27,138.80 0.0K
15:03 27,134.30 27,135.25 27,127.05 27,127.05 0.0K
15:04 27,129.05 27,130.55 27,123.65 27,126.75 0.0K
15:05 27,129.85 27,129.85 27,113.45 27,114.10 0.0K
15:06 27,115.25 27,115.30 27,109.35 27,109.75 0.0K
15:07 27,111.35 27,111.65 27,105.05 27,105.05 0.0K
15:08 27,105.50 27,109.10 27,104.85 27,107.70 0.0K
15:09 27,106.35 27,110.35 27,100.15 27,101.95 0.0K
15:10 27,096.40 27,096.40 27,082.70 27,090.00 0.0K
15:11 27,084.50 27,086.15 27,079.35 27,082.45 0.0K
15:12 27,086.85 27,089.05 27,083.15 27,088.10 0.0K
15:13 27,086.95 27,086.95 27,077.30 27,078.35 0.0K
15:14 27,074.40 27,076.55 27,067.10 27,072.20 0.0K
15:15 27,069.55 27,069.55 27,058.85 27,064.45 0.0K
15:16 27,061.75 27,064.90 27,056.70 27,060.35 0.0K
15:17 27,058.40 27,062.35 27,057.65 27,061.10 0.0K
15:18 27,061.45 27,065.45 27,056.85 27,058.70 0.0K
15:19 27,060.30 27,065.70 27,059.85 27,059.85 0.0K
15:20 27,061.10 27,071.55 27,060.05 27,071.05 0.0K
15:21 27,064.05 27,075.55 27,064.05 27,070.65 0.0K
15:22 27,062.75 27,070.40 27,053.40 27,053.40 0.0K
15:23 27,053.05 27,060.90 27,051.25 27,051.35 0.0K
15:24 27,051.10 27,051.10 27,039.95 27,045.40 0.0K
15:25 27,036.80 27,044.90 27,030.85 27,030.85 0.0K
15:26 27,026.45 27,037.10 27,026.45 27,027.15 0.0K
15:27 27,029.15 27,048.35 27,029.15 27,042.80 0.0K
15:28 27,040.55 27,056.50 27,038.20 27,054.20 0.0K
15:29 27,059.25 27,070.45 27,045.15 27,070.45 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