Nifty Smallcap250 Quality 50 (NIFTYSML250Q50)

NIFTYSML250Q50
🏛️ インド →
25,783.00
最終更新: 2025-09-29
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 26,997.55 26,997.55 26,997.55 26,997.55 0.0K
09:15 27,016.30 27,036.50 26,996.15 27,036.50 0.0K
09:16 27,043.95 27,082.95 27,043.95 27,047.95 0.0K
09:17 27,044.95 27,044.95 27,002.50 27,002.50 0.0K
09:18 26,995.50 26,998.00 26,979.20 26,998.00 0.0K
09:19 26,996.70 27,001.60 26,981.50 26,992.80 0.0K
09:20 26,986.50 27,000.05 26,968.75 26,995.95 0.0K
09:21 26,994.10 26,996.95 26,979.40 26,979.40 0.0K
09:22 26,976.05 26,977.25 26,952.15 26,952.15 0.0K
09:23 26,954.15 26,954.15 26,937.55 26,938.90 0.0K
09:24 26,938.00 26,943.95 26,937.75 26,937.75 0.0K
09:25 26,938.10 26,938.10 26,921.20 26,923.75 0.0K
09:26 26,919.25 26,926.30 26,911.20 26,926.25 0.0K
09:27 26,925.85 26,926.10 26,910.10 26,912.35 0.0K
09:28 26,910.85 26,913.05 26,896.05 26,901.50 0.0K
09:29 26,901.35 26,901.35 26,887.25 26,890.80 0.0K
09:30 26,892.90 26,898.75 26,886.25 26,898.75 0.0K
09:31 26,900.10 26,903.80 26,892.40 26,894.90 0.0K
09:32 26,893.05 26,898.40 26,891.55 26,891.70 0.0K
09:33 26,892.85 26,896.05 26,890.35 26,896.05 0.0K
09:34 26,896.30 26,910.25 26,895.60 26,909.60 0.0K
09:35 26,909.40 26,920.10 26,909.40 26,913.50 0.0K
09:36 26,909.30 26,923.10 26,909.30 26,912.90 0.0K
09:37 26,913.20 26,920.70 26,911.85 26,911.85 0.0K
09:38 26,913.35 26,917.95 26,909.25 26,914.85 0.0K
09:39 26,914.65 26,919.20 26,914.15 26,917.55 0.0K
09:40 26,915.40 26,923.55 26,910.15 26,923.55 0.0K
09:41 26,922.80 26,926.50 26,921.00 26,925.45 0.0K
09:42 26,923.75 26,935.50 26,922.75 26,935.40 0.0K
09:43 26,935.60 26,943.40 26,935.15 26,941.55 0.0K
09:44 26,941.35 26,945.65 26,938.70 26,940.90 0.0K
09:45 26,937.75 26,944.75 26,936.00 26,936.00 0.0K
09:46 26,933.45 26,935.65 26,932.30 26,933.60 0.0K
09:47 26,934.40 26,947.20 26,932.95 26,947.20 0.0K
09:48 26,948.85 26,953.35 26,948.55 26,952.85 0.0K
09:49 26,952.15 26,972.45 26,952.15 26,971.25 0.0K
09:50 26,969.05 26,976.05 26,968.80 26,975.15 0.0K
09:51 26,974.85 26,974.85 26,964.15 26,966.20 0.0K
09:52 26,965.95 26,965.95 26,953.25 26,953.25 0.0K
09:53 26,952.55 26,954.10 26,950.30 26,950.80 0.0K
09:54 26,949.55 26,956.55 26,949.40 26,954.95 0.0K
09:55 26,954.65 26,961.25 26,954.65 26,958.20 0.0K
09:56 26,957.35 26,962.65 26,955.30 26,956.65 0.0K
09:57 26,957.65 26,958.15 26,954.15 26,958.15 0.0K
09:58 26,956.15 26,965.90 26,955.65 26,965.90 0.0K
09:59 26,964.85 26,974.00 26,964.85 26,970.75 0.0K
10:00 26,970.00 26,974.65 26,965.15 26,966.35 0.0K
10:01 26,964.95 26,967.45 26,961.05 26,962.50 0.0K
10:02 26,960.85 26,964.50 26,958.70 26,961.95 0.0K
10:03 26,963.15 26,967.25 26,962.60 26,967.25 0.0K
10:04 26,966.65 26,969.95 26,966.65 26,968.60 0.0K
10:05 26,969.40 26,971.65 26,968.00 26,969.35 0.0K
10:06 26,968.80 26,970.15 26,965.35 26,967.05 0.0K
10:07 26,966.70 26,972.45 26,966.70 26,972.15 0.0K
10:08 26,971.35 26,976.75 26,968.60 26,975.25 0.0K
10:09 26,974.45 26,978.60 26,974.45 26,978.35 0.0K
10:10 26,978.70 26,979.40 26,970.80 26,974.00 0.0K
10:11 26,974.25 26,974.60 26,970.75 26,973.90 0.0K
10:12 26,975.50 26,979.50 26,972.60 26,978.20 0.0K
10:13 26,978.15 26,980.40 26,973.40 26,976.60 0.0K
10:14 26,975.80 26,986.65 26,975.80 26,986.65 0.0K
10:15 26,988.10 26,994.50 26,987.35 26,994.50 0.0K
10:16 26,991.70 26,994.70 26,990.60 26,993.40 0.0K
10:17 26,993.85 26,999.80 26,993.85 26,997.65 0.0K
10:18 26,996.60 26,997.65 26,993.95 26,995.25 0.0K
10:19 26,995.75 26,998.65 26,994.30 26,997.60 0.0K
10:20 26,996.55 27,004.05 26,995.85 27,003.80 0.0K
10:21 27,004.15 27,006.25 27,001.45 27,006.00 0.0K
10:22 27,005.60 27,008.80 27,002.90 27,003.85 0.0K
10:23 27,004.55 27,005.35 27,001.10 27,005.05 0.0K
10:24 27,005.00 27,007.80 27,004.15 27,004.15 0.0K
10:25 27,004.65 27,006.60 26,997.00 26,998.70 0.0K
10:26 27,000.15 27,002.85 26,998.55 26,998.55 0.0K
10:27 27,000.80 27,001.05 26,996.75 26,997.05 0.0K
10:28 26,997.35 27,000.90 26,994.70 26,996.40 0.0K
10:29 26,994.35 27,000.55 26,994.35 26,997.65 0.0K
10:30 26,996.80 27,003.60 26,996.80 27,003.60 0.0K
10:31 27,002.65 27,006.75 26,999.20 26,999.20 0.0K
10:32 26,999.90 27,002.45 26,997.35 27,001.55 0.0K
10:33 27,000.50 27,000.95 26,993.50 26,993.50 0.0K
10:34 26,991.35 26,996.55 26,991.10 26,994.40 0.0K
10:35 26,994.90 27,004.50 26,994.90 27,002.30 0.0K
10:36 27,002.05 27,006.25 27,000.00 27,004.25 0.0K
10:37 27,005.05 27,012.40 27,005.05 27,012.40 0.0K
10:38 27,011.45 27,012.55 27,008.35 27,011.10 0.0K
10:39 27,011.90 27,014.10 27,010.65 27,011.65 0.0K
10:40 27,011.95 27,019.50 27,011.95 27,019.50 0.0K
10:41 27,018.75 27,025.80 27,018.75 27,020.45 0.0K
10:42 27,019.25 27,022.75 27,018.05 27,019.30 0.0K
10:43 27,020.10 27,020.90 27,017.15 27,020.90 0.0K
10:44 27,021.75 27,025.90 27,021.75 27,025.50 0.0K
10:45 27,031.95 27,031.95 27,025.15 27,027.30 0.0K
10:46 27,026.25 27,027.75 27,025.40 27,026.40 0.0K
10:47 27,025.95 27,029.90 27,024.15 27,028.25 0.0K
10:48 27,029.70 27,035.75 27,029.70 27,034.10 0.0K
10:49 27,035.05 27,040.95 27,032.75 27,033.15 0.0K
10:50 27,032.10 27,040.35 27,032.10 27,038.45 0.0K
10:51 27,038.30 27,039.35 27,035.90 27,037.50 0.0K
10:52 27,037.10 27,049.75 27,031.85 27,047.30 0.0K
10:53 27,049.75 27,055.80 27,047.80 27,055.40 0.0K
10:54 27,054.50 27,056.50 27,053.30 27,054.80 0.0K
10:55 27,054.40 27,054.75 27,044.85 27,046.60 0.0K
10:56 27,048.70 27,049.00 27,038.70 27,045.10 0.0K
10:57 27,046.90 27,051.75 27,046.90 27,049.15 0.0K
10:58 27,048.25 27,049.15 27,045.65 27,045.80 0.0K
10:59 27,044.35 27,046.00 27,042.15 27,046.00 0.0K
11:00 27,048.40 27,049.30 27,035.35 27,035.35 0.0K
11:01 27,035.15 27,035.20 27,028.70 27,033.15 0.0K
11:02 27,033.60 27,042.50 27,033.55 27,038.75 0.0K
11:03 27,038.30 27,042.60 27,037.70 27,039.30 0.0K
11:04 27,038.95 27,043.30 27,038.95 27,042.15 0.0K
11:05 27,041.85 27,046.80 27,040.60 27,044.80 0.0K
11:06 27,043.40 27,047.30 27,042.65 27,044.45 0.0K
11:07 27,044.35 27,052.25 27,043.80 27,052.05 0.0K
11:08 27,051.45 27,054.65 27,051.45 27,052.25 0.0K
11:09 27,053.95 27,057.70 27,053.95 27,054.00 0.0K
11:10 27,056.10 27,056.10 27,050.85 27,053.75 0.0K
11:11 27,054.25 27,054.50 27,049.50 27,049.85 0.0K
11:12 27,050.20 27,058.25 27,048.45 27,058.25 0.0K
11:13 27,059.90 27,059.90 27,055.15 27,058.25 0.0K
11:14 27,058.05 27,058.85 27,053.80 27,053.80 0.0K
11:15 27,053.00 27,054.00 27,048.70 27,049.75 0.0K
11:16 27,048.55 27,052.25 27,047.65 27,048.35 0.0K
11:17 27,050.00 27,050.90 27,044.85 27,049.10 0.0K
11:18 27,047.50 27,048.10 27,045.05 27,047.50 0.0K
11:19 27,046.50 27,048.55 27,044.15 27,047.00 0.0K
11:20 27,040.70 27,043.95 27,038.80 27,042.35 0.0K
11:21 27,042.95 27,043.65 27,040.40 27,042.50 0.0K
11:22 27,040.40 27,042.00 27,038.75 27,040.05 0.0K
11:23 27,038.80 27,042.20 27,037.00 27,040.65 0.0K
11:24 27,040.25 27,045.00 27,039.25 27,039.25 0.0K
11:25 27,038.35 27,041.10 27,037.65 27,040.20 0.0K
11:26 27,040.70 27,042.35 27,038.80 27,040.40 0.0K
11:27 27,039.35 27,046.45 27,039.35 27,043.60 0.0K
11:28 27,044.25 27,047.90 27,044.25 27,047.90 0.0K
11:29 27,047.90 27,052.40 27,046.65 27,050.70 0.0K
11:30 27,050.45 27,053.25 27,050.00 27,050.35 0.0K
11:31 27,050.85 27,053.95 27,050.85 27,053.05 0.0K
11:32 27,052.90 27,055.50 27,049.75 27,052.45 0.0K
11:33 27,052.85 27,053.70 27,048.60 27,048.90 0.0K
11:34 27,049.45 27,051.15 27,047.30 27,048.35 0.0K
11:35 27,048.15 27,049.40 27,044.35 27,045.30 0.0K
11:36 27,042.90 27,044.25 27,037.85 27,037.85 0.0K
11:37 27,037.75 27,038.90 27,034.80 27,036.05 0.0K
11:38 27,035.55 27,037.20 27,031.70 27,032.30 0.0K
11:39 27,031.45 27,034.85 27,030.70 27,034.60 0.0K
11:40 27,034.25 27,037.85 27,031.10 27,033.40 0.0K
11:41 27,032.20 27,035.55 27,031.25 27,031.90 0.0K
11:42 27,028.95 27,028.95 27,021.80 27,023.20 0.0K
11:43 27,023.75 27,032.70 27,023.05 27,032.70 0.0K
11:44 27,033.70 27,034.50 27,031.90 27,033.35 0.0K
11:45 27,032.90 27,043.40 27,032.90 27,043.40 0.0K
11:46 27,044.10 27,046.35 27,042.75 27,046.35 0.0K
11:47 27,045.60 27,046.20 27,041.50 27,041.50 0.0K
11:48 27,041.15 27,042.20 27,034.35 27,037.00 0.0K
11:49 27,035.75 27,038.35 27,033.20 27,034.40 0.0K
11:50 27,032.75 27,036.35 27,032.75 27,034.35 0.0K
11:51 27,035.60 27,036.70 27,031.90 27,032.75 0.0K
11:52 27,032.00 27,035.55 27,032.00 27,033.45 0.0K
11:53 27,032.20 27,039.55 27,032.20 27,037.55 0.0K
11:54 27,037.90 27,040.50 27,035.35 27,035.35 0.0K
11:55 27,034.20 27,039.25 27,033.50 27,038.10 0.0K
11:56 27,039.40 27,040.25 27,037.30 27,037.70 0.0K
11:57 27,037.95 27,048.40 27,037.30 27,047.25 0.0K
11:58 27,045.55 27,046.55 27,038.05 27,038.75 0.0K
11:59 27,040.35 27,041.85 27,039.45 27,041.15 0.0K
12:00 27,041.05 27,043.20 27,039.90 27,042.55 0.0K
12:01 27,043.20 27,045.45 27,041.80 27,042.05 0.0K
12:02 27,040.75 27,046.15 27,040.75 27,043.20 0.0K
12:03 27,042.10 27,043.60 27,041.00 27,043.00 0.0K
12:04 27,042.30 27,045.85 27,041.10 27,044.30 0.0K
12:05 27,042.30 27,046.75 27,042.30 27,044.80 0.0K
12:06 27,043.20 27,045.65 27,041.05 27,043.05 0.0K
12:07 27,042.10 27,045.00 27,042.10 27,042.70 0.0K
12:08 27,043.50 27,045.40 27,042.55 27,043.60 0.0K
12:09 27,044.95 27,047.00 27,043.55 27,046.60 0.0K
12:10 27,045.75 27,054.10 27,045.75 27,053.05 0.0K
12:11 27,053.15 27,055.65 27,052.50 27,052.50 0.0K
12:12 27,052.40 27,055.05 27,051.85 27,053.15 0.0K
12:13 27,053.85 27,054.95 27,051.90 27,052.15 0.0K
12:14 27,052.35 27,055.20 27,052.20 27,055.20 0.0K
12:15 27,056.45 27,060.35 27,054.75 27,058.70 0.0K
12:16 27,059.85 27,064.80 27,059.10 27,063.90 0.0K
12:17 27,062.65 27,065.75 27,061.95 27,064.80 0.0K
12:18 27,064.35 27,066.00 27,063.95 27,065.25 0.0K
12:19 27,064.80 27,066.80 27,059.50 27,060.40 0.0K
12:20 27,060.25 27,063.00 27,059.30 27,060.20 0.0K
12:21 27,060.05 27,065.75 27,060.00 27,065.10 0.0K
12:22 27,064.30 27,068.40 27,064.30 27,068.40 0.0K
12:23 27,066.95 27,069.10 27,066.65 27,067.95 0.0K
12:24 27,067.50 27,068.50 27,065.00 27,066.30 0.0K
12:25 27,068.45 27,069.40 27,064.80 27,066.80 0.0K
12:26 27,067.60 27,070.35 27,067.10 27,069.90 0.0K
12:27 27,069.90 27,069.95 27,065.85 27,065.85 0.0K
12:28 27,066.65 27,068.90 27,062.50 27,062.50 0.0K
12:29 27,063.80 27,097.05 27,063.80 27,097.05 0.0K
12:30 27,095.70 27,118.05 27,095.70 27,117.60 0.0K
12:31 27,118.65 27,131.70 27,117.50 27,130.60 0.0K
12:32 27,129.45 27,140.85 27,129.45 27,140.85 0.0K
12:33 27,139.65 27,155.55 27,139.65 27,153.05 0.0K
12:34 27,154.65 27,166.40 27,151.00 27,160.75 0.0K
12:35 27,142.50 27,142.50 27,118.55 27,118.55 0.0K
12:36 27,116.50 27,117.20 27,107.70 27,109.35 0.0K
12:37 27,107.20 27,108.30 27,102.35 27,103.80 0.0K
12:38 27,103.85 27,105.40 27,098.80 27,098.80 0.0K
12:39 27,098.70 27,098.70 27,094.15 27,097.85 0.0K
12:40 27,099.55 27,101.20 27,098.70 27,099.90 0.0K
12:41 27,100.80 27,101.40 27,093.85 27,096.55 0.0K
12:42 27,096.60 27,100.40 27,094.10 27,097.00 0.0K
12:43 27,097.40 27,097.40 27,089.65 27,092.60 0.0K
12:44 27,093.50 27,094.90 27,092.00 27,092.90 0.0K
12:45 27,093.05 27,093.85 27,090.15 27,092.55 0.0K
12:46 27,090.70 27,093.50 27,090.70 27,092.40 0.0K
12:47 27,091.15 27,092.95 27,088.60 27,091.00 0.0K
12:48 27,090.45 27,095.65 27,087.90 27,092.50 0.0K
12:49 27,093.05 27,096.70 27,093.05 27,095.90 0.0K
12:50 27,091.90 27,093.85 27,087.55 27,089.30 0.0K
12:51 27,089.70 27,091.05 27,086.70 27,086.80 0.0K
12:52 27,087.15 27,088.65 27,083.90 27,088.30 0.0K
12:53 27,086.50 27,086.50 27,082.50 27,084.30 0.0K
12:54 27,084.35 27,089.90 27,084.35 27,085.50 0.0K
12:55 27,086.60 27,086.60 27,077.85 27,077.85 0.0K
12:56 27,075.20 27,081.95 27,075.20 27,081.95 0.0K
12:57 27,079.10 27,080.40 27,078.30 27,078.30 0.0K
12:58 27,078.10 27,079.15 27,073.35 27,073.60 0.0K
12:59 27,076.10 27,078.85 27,074.50 27,076.00 0.0K
13:00 27,075.50 27,076.95 27,072.55 27,075.10 0.0K
13:01 27,074.20 27,076.85 27,071.25 27,071.95 0.0K
13:02 27,070.50 27,073.70 27,069.25 27,069.25 0.0K
13:03 27,069.60 27,074.70 27,069.60 27,071.90 0.0K
13:04 27,071.85 27,074.35 27,070.65 27,074.35 0.0K
13:05 27,072.90 27,075.40 27,071.45 27,075.35 0.0K
13:06 27,074.80 27,078.75 27,072.40 27,078.75 0.0K
13:07 27,077.95 27,083.95 27,077.75 27,082.85 0.0K
13:08 27,083.60 27,084.40 27,081.50 27,082.05 0.0K
13:09 27,081.55 27,083.85 27,079.90 27,081.95 0.0K
13:10 27,081.60 27,082.70 27,075.95 27,079.40 0.0K
13:11 27,082.75 27,082.75 27,078.30 27,081.45 0.0K
13:12 27,079.50 27,082.40 27,078.25 27,080.70 0.0K
13:13 27,080.30 27,080.85 27,078.65 27,079.05 0.0K
13:14 27,078.35 27,084.65 27,078.35 27,084.65 0.0K
13:15 27,083.70 27,088.20 27,083.70 27,088.20 0.0K
13:16 27,088.10 27,088.85 27,081.80 27,082.90 0.0K
13:17 27,082.85 27,083.00 27,080.05 27,082.00 0.0K
13:18 27,079.75 27,083.60 27,077.20 27,077.50 0.0K
13:19 27,076.70 27,079.85 27,074.90 27,077.45 0.0K
13:20 27,076.30 27,080.85 27,075.30 27,077.35 0.0K
13:21 27,078.20 27,079.75 27,073.05 27,073.25 0.0K
13:22 27,071.85 27,071.85 27,065.05 27,067.05 0.0K
13:23 27,065.50 27,066.05 27,059.40 27,060.15 0.0K
13:24 27,059.80 27,059.90 27,054.50 27,055.35 0.0K
13:25 27,054.55 27,059.85 27,053.55 27,054.00 0.0K
13:26 27,054.65 27,055.95 27,053.25 27,055.95 0.0K
13:27 27,055.35 27,057.40 27,054.50 27,056.15 0.0K
13:28 27,058.20 27,068.35 27,058.20 27,068.00 0.0K
13:29 27,068.15 27,068.15 27,062.05 27,062.80 0.0K
13:30 27,062.75 27,066.45 27,062.75 27,066.45 0.0K
13:31 27,066.20 27,069.75 27,065.70 27,066.75 0.0K
13:32 27,070.25 27,070.25 27,065.95 27,069.05 0.0K
13:33 27,068.55 27,072.35 27,066.35 27,067.55 0.0K
13:34 27,067.55 27,067.85 27,062.15 27,062.20 0.0K
13:35 27,063.65 27,066.75 27,063.65 27,064.55 0.0K
13:36 27,065.35 27,069.90 27,064.00 27,069.80 0.0K
13:37 27,067.60 27,069.85 27,066.95 27,067.20 0.0K
13:38 27,067.50 27,069.25 27,063.80 27,065.50 0.0K
13:39 27,064.80 27,069.15 27,064.20 27,068.30 0.0K
13:40 27,067.90 27,071.70 27,065.85 27,065.85 0.0K
13:41 27,066.05 27,071.15 27,066.05 27,068.80 0.0K
13:42 27,069.10 27,071.20 27,068.25 27,071.10 0.0K
13:43 27,069.15 27,070.35 27,066.95 27,067.40 0.0K
13:44 27,067.25 27,070.50 27,066.95 27,068.45 0.0K
13:45 27,069.65 27,072.90 27,067.75 27,072.25 0.0K
13:46 27,070.60 27,074.25 27,070.25 27,070.25 0.0K
13:47 27,069.50 27,073.75 27,069.50 27,073.10 0.0K
13:48 27,074.15 27,075.45 27,070.00 27,072.80 0.0K
13:49 27,073.35 27,076.45 27,072.30 27,072.30 0.0K
13:50 27,071.30 27,073.10 27,070.55 27,070.80 0.0K
13:51 27,071.30 27,076.80 27,071.30 27,075.65 0.0K
13:52 27,074.30 27,075.05 27,072.85 27,073.65 0.0K
13:53 27,073.35 27,075.00 27,071.30 27,072.90 0.0K
13:54 27,072.80 27,073.50 27,070.20 27,070.20 0.0K
13:55 27,069.70 27,075.10 27,069.70 27,072.75 0.0K
13:56 27,071.90 27,074.50 27,071.90 27,074.50 0.0K
13:57 27,073.50 27,077.35 27,073.05 27,073.30 0.0K
13:58 27,071.75 27,073.30 27,070.40 27,072.30 0.0K
13:59 27,071.40 27,074.40 27,068.25 27,071.30 0.0K
14:00 27,071.95 27,074.55 27,068.95 27,074.45 0.0K
14:01 27,073.65 27,075.75 27,068.95 27,072.15 0.0K
14:02 27,072.45 27,073.65 27,069.95 27,071.45 0.0K
14:03 27,071.15 27,072.60 27,069.95 27,071.15 0.0K
14:04 27,071.00 27,074.30 27,069.50 27,070.95 0.0K
14:05 27,070.90 27,073.60 27,069.05 27,069.80 0.0K
14:06 27,071.15 27,072.25 27,068.90 27,072.05 0.0K
14:07 27,070.90 27,073.25 27,070.35 27,072.25 0.0K
14:08 27,072.00 27,074.80 27,072.00 27,072.25 0.0K
14:09 27,072.75 27,077.25 27,072.00 27,077.10 0.0K
14:10 27,077.65 27,078.85 27,074.75 27,078.30 0.0K
14:11 27,077.75 27,082.15 27,077.70 27,078.15 0.0K
14:12 27,079.15 27,083.50 27,079.15 27,082.10 0.0K
14:13 27,081.75 27,083.40 27,079.70 27,080.35 0.0K
14:14 27,081.20 27,081.95 27,078.05 27,079.20 0.0K
14:15 27,076.60 27,081.25 27,074.70 27,080.00 0.0K
14:16 27,079.00 27,082.90 27,078.70 27,082.80 0.0K
14:17 27,082.35 27,086.25 27,081.75 27,083.25 0.0K
14:18 27,082.45 27,083.55 27,080.55 27,080.80 0.0K
14:19 27,082.60 27,085.70 27,082.20 27,084.95 0.0K
14:20 27,083.90 27,088.50 27,083.90 27,088.50 0.0K
14:21 27,087.40 27,090.20 27,086.95 27,090.20 0.0K
14:22 27,088.40 27,091.25 27,087.70 27,091.25 0.0K
14:23 27,091.65 27,091.65 27,084.75 27,090.40 0.0K
14:24 27,088.80 27,088.80 27,086.45 27,086.65 0.0K
14:25 27,086.15 27,088.05 27,081.95 27,083.50 0.0K
14:26 27,081.75 27,081.75 27,074.80 27,076.20 0.0K
14:27 27,079.65 27,084.80 27,079.25 27,082.90 0.0K
14:28 27,080.85 27,082.80 27,078.70 27,081.20 0.0K
14:29 27,080.55 27,081.60 27,077.50 27,081.10 0.0K
14:30 27,079.75 27,083.45 27,079.15 27,083.45 0.0K
14:31 27,082.30 27,083.35 27,077.80 27,079.40 0.0K
14:32 27,079.90 27,081.90 27,075.90 27,076.90 0.0K
14:33 27,080.35 27,085.85 27,079.80 27,085.85 0.0K
14:34 27,086.95 27,086.95 27,081.50 27,083.25 0.0K
14:35 27,084.35 27,088.75 27,082.35 27,088.65 0.0K
14:36 27,088.40 27,090.70 27,086.80 27,087.05 0.0K
14:37 27,087.25 27,089.45 27,083.45 27,084.35 0.0K
14:38 27,086.55 27,092.35 27,085.45 27,092.35 0.0K
14:39 27,090.80 27,095.65 27,090.80 27,095.40 0.0K
14:40 27,096.25 27,102.35 27,096.25 27,099.70 0.0K
14:41 27,098.70 27,100.90 27,097.85 27,098.80 0.0K
14:42 27,098.70 27,100.85 27,097.60 27,099.80 0.0K
14:43 27,099.25 27,101.55 27,098.25 27,099.60 0.0K
14:44 27,098.40 27,100.80 27,097.30 27,097.50 0.0K
14:45 27,095.75 27,102.00 27,095.65 27,102.00 0.0K
14:46 27,101.65 27,101.70 27,097.90 27,098.70 0.0K
14:47 27,099.55 27,101.45 27,097.75 27,100.45 0.0K
14:48 27,099.75 27,101.20 27,097.15 27,099.45 0.0K
14:49 27,099.95 27,105.55 27,099.95 27,101.90 0.0K
14:50 27,101.45 27,105.75 27,098.75 27,105.60 0.0K
14:51 27,105.30 27,107.65 27,101.95 27,107.65 0.0K
14:52 27,104.65 27,107.05 27,102.60 27,104.30 0.0K
14:53 27,104.35 27,106.40 27,097.85 27,098.90 0.0K
14:54 27,098.05 27,099.15 27,093.65 27,098.40 0.0K
14:55 27,098.60 27,099.90 27,093.95 27,095.05 0.0K
14:56 27,094.00 27,097.75 27,094.00 27,097.75 0.0K
14:57 27,096.35 27,099.55 27,096.05 27,098.40 0.0K
14:58 27,097.90 27,098.90 27,094.90 27,098.25 0.0K
14:59 27,099.25 27,103.10 27,098.80 27,100.40 0.0K
15:00 27,100.35 27,102.90 27,096.15 27,096.15 0.0K
15:01 27,097.85 27,098.70 27,094.55 27,096.00 0.0K
15:02 27,093.60 27,104.65 27,093.60 27,102.00 0.0K
15:03 27,102.60 27,103.90 27,100.25 27,103.00 0.0K
15:04 27,102.70 27,104.80 27,097.85 27,099.40 0.0K
15:05 27,101.25 27,101.50 27,096.65 27,097.55 0.0K
15:06 27,098.90 27,101.30 27,097.85 27,101.30 0.0K
15:07 27,099.75 27,101.90 27,096.50 27,101.90 0.0K
15:08 27,099.85 27,102.50 27,097.90 27,099.55 0.0K
15:09 27,101.40 27,105.75 27,095.75 27,097.25 0.0K
15:10 27,096.65 27,101.65 27,095.75 27,097.00 0.0K
15:11 27,095.45 27,098.25 27,092.40 27,093.95 0.0K
15:12 27,092.90 27,094.90 27,089.90 27,093.70 0.0K
15:13 27,092.10 27,092.40 27,087.40 27,090.75 0.0K
15:14 27,091.45 27,092.90 27,086.70 27,089.85 0.0K
15:15 27,086.30 27,088.55 27,082.55 27,085.50 0.0K
15:16 27,081.75 27,086.45 27,079.55 27,084.65 0.0K
15:17 27,085.25 27,088.30 27,082.55 27,086.65 0.0K
15:18 27,085.20 27,085.20 27,078.35 27,082.60 0.0K
15:19 27,082.80 27,082.80 27,076.05 27,082.45 0.0K
15:20 27,081.20 27,081.20 27,072.80 27,081.15 0.0K
15:21 27,082.80 27,083.70 27,080.35 27,083.70 0.0K
15:22 27,082.70 27,084.55 27,080.75 27,084.05 0.0K
15:23 27,084.75 27,087.65 27,079.70 27,087.00 0.0K
15:24 27,087.55 27,087.55 27,080.75 27,081.85 0.0K
15:25 27,081.00 27,081.80 27,073.80 27,076.45 0.0K
15:26 27,076.80 27,077.30 27,073.40 27,074.70 0.0K
15:27 27,076.00 27,079.35 27,071.50 27,071.50 0.0K
15:28 27,073.30 27,078.05 27,072.05 27,074.20 0.0K
15:29 27,069.75 27,079.50 27,066.65 27,073.95 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