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 27,089.80 27,089.80 27,089.80 27,089.80 0.0K
09:15 27,090.10 27,098.95 27,069.40 27,096.05 0.0K
09:16 27,103.25 27,124.10 27,102.50 27,114.90 0.0K
09:17 27,112.30 27,112.30 27,065.25 27,072.25 0.0K
09:18 27,073.50 27,076.80 27,062.30 27,075.95 0.0K
09:19 27,074.90 27,074.90 27,044.90 27,054.05 0.0K
09:20 27,052.90 27,052.90 27,029.30 27,033.55 0.0K
09:21 27,033.30 27,037.75 27,027.80 27,036.95 0.0K
09:22 27,036.30 27,068.50 27,033.85 27,068.50 0.0K
09:23 27,070.90 27,087.05 27,070.90 27,085.85 0.0K
09:24 27,084.65 27,086.15 27,056.85 27,059.55 0.0K
09:25 27,055.95 27,055.95 27,044.10 27,044.10 0.0K
09:26 27,042.65 27,042.65 27,018.90 27,018.90 0.0K
09:27 27,018.45 27,024.55 27,009.55 27,024.55 0.0K
09:28 27,024.55 27,026.90 27,009.15 27,009.85 0.0K
09:29 27,010.35 27,010.35 26,997.75 27,000.00 0.0K
09:30 26,997.65 27,000.10 26,989.45 26,989.45 0.0K
09:31 26,985.45 26,986.80 26,969.25 26,969.75 0.0K
09:32 26,966.45 26,970.05 26,948.25 26,948.35 0.0K
09:33 26,947.00 26,947.50 26,932.45 26,934.35 0.0K
09:34 26,935.55 26,957.15 26,933.45 26,957.15 0.0K
09:35 26,957.60 26,958.00 26,953.20 26,956.35 0.0K
09:36 26,957.00 26,965.30 26,954.00 26,965.30 0.0K
09:37 26,966.25 26,978.90 26,966.25 26,976.25 0.0K
09:38 26,978.20 26,981.60 26,975.55 26,981.60 0.0K
09:39 26,983.90 26,988.55 26,980.90 26,986.65 0.0K
09:40 26,986.75 26,987.30 26,969.75 26,970.25 0.0K
09:41 26,972.00 26,972.50 26,964.80 26,972.50 0.0K
09:42 26,971.05 26,972.10 26,965.20 26,966.95 0.0K
09:43 26,967.25 26,967.25 26,960.85 26,961.55 0.0K
09:44 26,960.40 26,976.70 26,960.40 26,976.25 0.0K
09:45 26,977.40 26,995.65 26,977.40 26,995.65 0.0K
09:46 26,994.15 27,005.80 26,994.15 26,997.90 0.0K
09:47 26,997.10 27,008.70 26,997.10 27,008.70 0.0K
09:48 27,011.40 27,022.65 27,010.40 27,021.85 0.0K
09:49 27,020.25 27,023.10 27,018.20 27,020.00 0.0K
09:50 27,022.35 27,030.35 27,022.35 27,030.20 0.0K
09:51 27,031.45 27,031.95 27,023.30 27,025.85 0.0K
09:52 27,027.65 27,032.95 27,027.45 27,028.95 0.0K
09:53 27,030.65 27,037.30 27,030.65 27,037.30 0.0K
09:54 27,037.00 27,049.90 27,037.00 27,048.00 0.0K
09:55 27,049.90 27,050.85 27,037.20 27,037.20 0.0K
09:56 27,037.60 27,044.15 27,037.60 27,042.00 0.0K
09:57 27,044.25 27,044.25 27,040.00 27,040.15 0.0K
09:58 27,039.60 27,048.65 27,039.60 27,048.65 0.0K
09:59 27,048.95 27,053.85 27,046.50 27,049.15 0.0K
10:00 27,048.00 27,050.75 27,043.75 27,043.75 0.0K
10:01 27,046.80 27,046.80 27,034.70 27,034.70 0.0K
10:02 27,035.30 27,043.15 27,035.30 27,040.60 0.0K
10:03 27,040.40 27,040.80 27,033.05 27,034.40 0.0K
10:04 27,034.55 27,038.75 27,034.05 27,034.05 0.0K
10:05 27,035.20 27,045.45 27,034.75 27,043.35 0.0K
10:06 27,042.75 27,053.80 27,042.75 27,053.80 0.0K
10:07 27,054.10 27,060.35 27,054.10 27,058.05 0.0K
10:08 27,060.70 27,061.20 27,056.95 27,059.35 0.0K
10:09 27,060.35 27,063.80 27,059.20 27,060.30 0.0K
10:10 27,059.45 27,065.20 27,059.45 27,064.45 0.0K
10:11 27,065.40 27,074.65 27,065.40 27,074.65 0.0K
10:12 27,073.60 27,077.00 27,070.80 27,077.00 0.0K
10:13 27,074.85 27,083.35 27,074.85 27,079.90 0.0K
10:14 27,079.35 27,083.45 27,077.15 27,079.00 0.0K
10:15 27,079.85 27,085.40 27,079.85 27,079.95 0.0K
10:16 27,079.40 27,080.00 27,068.55 27,068.60 0.0K
10:17 27,068.50 27,074.30 27,067.95 27,070.05 0.0K
10:18 27,070.35 27,070.85 27,052.30 27,052.30 0.0K
10:19 27,052.35 27,054.05 27,043.90 27,043.90 0.0K
10:20 27,047.00 27,050.65 27,046.65 27,049.35 0.0K
10:21 27,049.65 27,053.80 27,047.20 27,052.55 0.0K
10:22 27,052.85 27,056.95 27,052.75 27,053.65 0.0K
10:23 27,054.75 27,056.45 27,050.45 27,053.75 0.0K
10:24 27,052.85 27,056.95 27,052.10 27,054.30 0.0K
10:25 27,054.10 27,056.40 27,045.70 27,046.45 0.0K
10:26 27,047.90 27,052.90 27,046.75 27,051.85 0.0K
10:27 27,053.20 27,058.95 27,053.20 27,057.55 0.0K
10:28 27,059.25 27,059.70 27,056.65 27,056.80 0.0K
10:29 27,058.85 27,064.35 27,058.85 27,063.75 0.0K
10:30 27,064.45 27,066.20 27,062.10 27,062.90 0.0K
10:31 27,062.75 27,069.20 27,062.75 27,066.45 0.0K
10:32 27,068.95 27,070.80 27,064.40 27,064.40 0.0K
10:33 27,062.60 27,065.95 27,059.60 27,065.95 0.0K
10:34 27,066.05 27,066.70 27,057.10 27,058.90 0.0K
10:35 27,060.15 27,064.95 27,058.85 27,059.70 0.0K
10:36 27,060.80 27,066.55 27,060.80 27,066.05 0.0K
10:37 27,066.30 27,069.10 27,063.35 27,064.20 0.0K
10:38 27,063.15 27,063.60 27,059.15 27,060.35 0.0K
10:39 27,062.15 27,063.20 27,057.70 27,063.20 0.0K
10:40 27,063.15 27,065.45 27,057.15 27,057.15 0.0K
10:41 27,059.15 27,060.35 27,056.55 27,059.05 0.0K
10:42 27,057.25 27,062.35 27,057.25 27,059.25 0.0K
10:43 27,060.10 27,064.65 27,060.10 27,064.15 0.0K
10:44 27,064.30 27,071.70 27,064.30 27,071.70 0.0K
10:45 27,072.05 27,072.25 27,066.10 27,067.50 0.0K
10:46 27,068.40 27,074.35 27,067.10 27,073.10 0.0K
10:47 27,072.60 27,075.85 27,066.35 27,066.40 0.0K
10:48 27,066.10 27,066.10 27,061.00 27,061.15 0.0K
10:49 27,059.55 27,060.10 27,053.60 27,058.50 0.0K
10:50 27,060.85 27,060.85 27,053.55 27,056.85 0.0K
10:51 27,058.25 27,058.85 27,056.20 27,057.65 0.0K
10:52 27,057.60 27,058.60 27,056.50 27,057.30 0.0K
10:53 27,057.10 27,059.15 27,054.45 27,054.45 0.0K
10:54 27,053.80 27,053.80 27,045.85 27,045.85 0.0K
10:55 27,046.20 27,046.20 27,038.20 27,039.05 0.0K
10:56 27,041.25 27,050.25 27,041.25 27,050.25 0.0K
10:57 27,049.20 27,050.10 27,041.35 27,041.35 0.0K
10:58 27,040.50 27,046.40 27,037.85 27,046.40 0.0K
10:59 27,046.40 27,049.30 27,045.90 27,049.30 0.0K
11:00 27,051.05 27,051.40 27,045.95 27,046.00 0.0K
11:01 27,044.05 27,044.05 27,038.45 27,042.30 0.0K
11:02 27,040.75 27,050.75 27,040.75 27,050.25 0.0K
11:03 27,052.60 27,057.25 27,052.45 27,056.25 0.0K
11:04 27,054.85 27,057.85 27,054.55 27,056.95 0.0K
11:05 27,055.85 27,060.50 27,055.85 27,059.70 0.0K
11:06 27,060.20 27,062.20 27,058.45 27,059.50 0.0K
11:07 27,059.40 27,060.35 27,054.55 27,060.35 0.0K
11:08 27,059.45 27,059.45 27,053.25 27,054.40 0.0K
11:09 27,056.75 27,057.70 27,052.10 27,055.20 0.0K
11:10 27,055.90 27,060.40 27,053.50 27,058.30 0.0K
11:11 27,057.65 27,058.20 27,054.85 27,055.80 0.0K
11:12 27,055.65 27,055.65 27,049.40 27,052.65 0.0K
11:13 27,051.60 27,051.60 27,044.05 27,045.95 0.0K
11:14 27,047.30 27,047.30 27,042.40 27,044.15 0.0K
11:15 27,043.85 27,047.05 27,041.25 27,041.25 0.0K
11:16 27,039.95 27,040.70 27,031.45 27,031.45 0.0K
11:17 27,030.65 27,033.70 27,027.10 27,027.65 0.0K
11:18 27,029.20 27,029.20 27,024.10 27,024.10 0.0K
11:19 27,022.95 27,030.15 27,022.95 27,028.45 0.0K
11:20 27,030.45 27,036.25 27,030.45 27,034.90 0.0K
11:21 27,034.80 27,042.25 27,034.80 27,040.65 0.0K
11:22 27,040.75 27,042.40 27,035.65 27,041.10 0.0K
11:23 27,041.35 27,044.65 27,038.70 27,043.90 0.0K
11:24 27,043.65 27,046.65 27,042.50 27,045.30 0.0K
11:25 27,044.70 27,044.70 27,041.00 27,043.05 0.0K
11:26 27,043.30 27,044.70 27,041.20 27,042.30 0.0K
11:27 27,043.65 27,044.95 27,041.15 27,041.40 0.0K
11:28 27,042.75 27,045.00 27,041.20 27,041.35 0.0K
11:29 27,042.15 27,042.55 27,036.65 27,040.50 0.0K
11:30 27,040.30 27,042.55 27,039.75 27,040.50 0.0K
11:31 27,040.35 27,042.95 27,037.10 27,038.50 0.0K
11:32 27,036.25 27,040.15 27,034.50 27,036.05 0.0K
11:33 27,037.25 27,038.65 27,034.50 27,034.50 0.0K
11:34 27,035.65 27,037.95 27,035.00 27,037.15 0.0K
11:35 27,035.70 27,036.95 27,033.55 27,035.95 0.0K
11:36 27,035.90 27,039.70 27,035.90 27,037.45 0.0K
11:37 27,038.25 27,038.25 27,032.50 27,034.55 0.0K
11:38 27,034.65 27,039.90 27,033.40 27,039.90 0.0K
11:39 27,038.65 27,038.65 27,034.60 27,034.60 0.0K
11:40 27,033.25 27,035.15 27,027.50 27,031.10 0.0K
11:41 27,031.90 27,032.45 27,028.50 27,031.25 0.0K
11:42 27,032.90 27,035.30 27,031.20 27,031.95 0.0K
11:43 27,032.05 27,034.10 27,029.30 27,034.10 0.0K
11:44 27,034.20 27,035.70 27,030.50 27,035.45 0.0K
11:45 27,035.85 27,039.00 27,031.65 27,037.95 0.0K
11:46 27,037.75 27,042.80 27,036.85 27,040.35 0.0K
11:47 27,041.00 27,047.10 27,040.60 27,045.90 0.0K
11:48 27,046.20 27,046.20 27,041.60 27,042.05 0.0K
11:49 27,041.55 27,043.00 27,041.00 27,042.10 0.0K
11:50 27,042.55 27,044.25 27,038.70 27,040.40 0.0K
11:51 27,040.25 27,042.25 27,038.45 27,038.45 0.0K
11:52 27,037.20 27,038.90 27,035.70 27,036.95 0.0K
11:53 27,037.20 27,040.75 27,036.05 27,038.90 0.0K
11:54 27,039.00 27,043.40 27,038.10 27,043.00 0.0K
11:55 27,042.30 27,043.45 27,038.65 27,041.00 0.0K
11:56 27,041.15 27,047.20 27,038.20 27,045.50 0.0K
11:57 27,044.50 27,044.50 27,041.55 27,042.80 0.0K
11:58 27,043.45 27,053.55 27,042.80 27,053.55 0.0K
11:59 27,054.90 27,056.30 27,053.95 27,055.35 0.0K
12:00 27,056.65 27,066.55 27,056.65 27,061.40 0.0K
12:01 27,063.55 27,064.95 27,058.70 27,064.95 0.0K
12:02 27,064.80 27,064.80 27,057.25 27,057.65 0.0K
12:03 27,056.65 27,056.95 27,052.35 27,052.95 0.0K
12:04 27,052.90 27,054.50 27,051.30 27,052.85 0.0K
12:05 27,053.20 27,053.55 27,044.50 27,047.40 0.0K
12:06 27,048.00 27,049.20 27,046.10 27,049.15 0.0K
12:07 27,047.90 27,049.85 27,047.00 27,047.35 0.0K
12:08 27,046.90 27,049.20 27,046.60 27,049.20 0.0K
12:09 27,048.25 27,051.85 27,046.80 27,051.15 0.0K
12:10 27,051.10 27,057.50 27,050.35 27,054.95 0.0K
12:11 27,054.00 27,054.00 27,048.85 27,049.15 0.0K
12:12 27,048.70 27,048.70 27,039.05 27,039.05 0.0K
12:13 27,038.85 27,039.55 27,033.80 27,033.80 0.0K
12:14 27,033.35 27,038.30 27,033.20 27,034.05 0.0K
12:15 27,035.10 27,036.15 27,034.30 27,034.80 0.0K
12:16 27,034.85 27,037.45 27,032.95 27,032.95 0.0K
12:17 27,034.90 27,037.00 27,028.35 27,028.55 0.0K
12:18 27,029.85 27,031.20 27,028.20 27,028.25 0.0K
12:19 27,028.25 27,029.10 27,018.25 27,018.25 0.0K
12:20 27,019.15 27,021.75 27,017.80 27,019.30 0.0K
12:21 27,019.20 27,019.80 27,016.95 27,018.30 0.0K
12:22 27,017.35 27,024.40 27,017.25 27,024.40 0.0K
12:23 27,024.30 27,024.30 27,021.50 27,023.90 0.0K
12:24 27,025.75 27,025.75 27,020.15 27,021.15 0.0K
12:25 27,022.65 27,023.35 27,015.85 27,017.35 0.0K
12:26 27,016.60 27,024.35 27,016.60 27,023.95 0.0K
12:27 27,022.65 27,025.55 27,022.30 27,025.40 0.0K
12:28 27,024.80 27,026.35 27,020.85 27,026.35 0.0K
12:29 27,026.80 27,035.30 27,026.80 27,033.95 0.0K
12:30 27,033.45 27,037.20 27,033.45 27,037.20 0.0K
12:31 27,037.50 27,038.50 27,034.10 27,037.55 0.0K
12:32 27,037.30 27,037.30 27,033.10 27,033.95 0.0K
12:33 27,035.10 27,038.65 27,033.20 27,037.70 0.0K
12:34 27,036.95 27,039.60 27,030.80 27,031.45 0.0K
12:35 27,030.20 27,034.15 27,030.20 27,031.75 0.0K
12:36 27,033.00 27,037.70 27,033.00 27,035.95 0.0K
12:37 27,036.40 27,038.15 27,033.85 27,034.30 0.0K
12:38 27,034.00 27,035.20 27,030.85 27,031.80 0.0K
12:39 27,031.35 27,037.35 27,031.35 27,037.35 0.0K
12:40 27,038.10 27,038.10 27,033.15 27,035.30 0.0K
12:41 27,035.55 27,036.50 27,033.55 27,035.95 0.0K
12:42 27,037.30 27,038.10 27,035.30 27,035.60 0.0K
12:43 27,036.55 27,041.40 27,035.60 27,041.40 0.0K
12:44 27,041.15 27,041.85 27,038.10 27,041.85 0.0K
12:45 27,041.55 27,044.10 27,041.55 27,043.90 0.0K
12:46 27,043.55 27,045.50 27,041.45 27,042.85 0.0K
12:47 27,041.40 27,046.35 27,041.40 27,046.35 0.0K
12:48 27,045.90 27,045.90 27,041.90 27,044.50 0.0K
12:49 27,045.05 27,045.70 27,040.65 27,043.25 0.0K
12:50 27,043.60 27,044.05 27,040.25 27,042.95 0.0K
12:51 27,043.65 27,045.25 27,040.40 27,041.85 0.0K
12:52 27,041.60 27,045.55 27,041.60 27,045.10 0.0K
12:53 27,045.05 27,048.50 27,043.85 27,048.05 0.0K
12:54 27,047.25 27,048.60 27,043.35 27,044.60 0.0K
12:55 27,044.05 27,047.90 27,041.95 27,045.55 0.0K
12:56 27,046.75 27,047.35 27,042.95 27,045.50 0.0K
12:57 27,046.35 27,046.45 27,043.40 27,043.80 0.0K
12:58 27,044.35 27,044.75 27,042.25 27,043.50 0.0K
12:59 27,042.65 27,048.15 27,042.25 27,048.15 0.0K
13:00 27,047.85 27,047.85 27,043.90 27,044.80 0.0K
13:01 27,044.95 27,046.25 27,043.25 27,046.25 0.0K
13:02 27,045.85 27,045.85 27,042.55 27,044.95 0.0K
13:03 27,045.55 27,045.70 27,042.90 27,042.90 0.0K
13:04 27,044.50 27,045.80 27,041.85 27,045.65 0.0K
13:05 27,045.75 27,046.05 27,040.75 27,041.40 0.0K
13:06 27,042.05 27,043.95 27,039.20 27,040.30 0.0K
13:07 27,040.85 27,045.80 27,040.85 27,044.80 0.0K
13:08 27,044.95 27,051.00 27,043.85 27,051.00 0.0K
13:09 27,051.50 27,054.30 27,050.50 27,052.00 0.0K
13:10 27,051.50 27,051.50 27,048.25 27,051.20 0.0K
13:11 27,052.75 27,055.75 27,051.20 27,055.75 0.0K
13:12 27,054.00 27,055.50 27,047.95 27,048.50 0.0K
13:13 27,048.15 27,049.60 27,040.00 27,043.00 0.0K
13:14 27,042.70 27,044.30 27,040.20 27,043.50 0.0K
13:15 27,041.75 27,042.65 27,039.75 27,042.65 0.0K
13:16 27,041.60 27,043.70 27,040.75 27,042.35 0.0K
13:17 27,041.80 27,045.90 27,039.85 27,045.90 0.0K
13:18 27,046.10 27,046.10 27,040.70 27,042.30 0.0K
13:19 27,043.00 27,043.30 27,039.20 27,043.00 0.0K
13:20 27,043.15 27,043.15 27,041.20 27,042.30 0.0K
13:21 27,042.00 27,044.05 27,039.20 27,042.05 0.0K
13:22 27,041.15 27,045.20 27,040.75 27,041.55 0.0K
13:23 27,041.60 27,047.65 27,040.95 27,046.45 0.0K
13:24 27,045.40 27,047.25 27,041.75 27,046.95 0.0K
13:25 27,046.40 27,046.95 27,044.90 27,046.15 0.0K
13:26 27,045.50 27,052.40 27,044.70 27,051.75 0.0K
13:27 27,051.25 27,052.85 27,041.20 27,047.20 0.0K
13:28 27,047.65 27,050.70 27,047.15 27,048.65 0.0K
13:29 27,048.45 27,049.90 27,047.05 27,047.95 0.0K
13:30 27,048.05 27,048.95 27,044.85 27,047.90 0.0K
13:31 27,047.80 27,050.25 27,043.00 27,043.55 0.0K
13:32 27,043.35 27,046.70 27,042.80 27,045.50 0.0K
13:33 27,047.20 27,047.20 27,043.60 27,045.35 0.0K
13:34 27,045.20 27,048.60 27,044.40 27,048.50 0.0K
13:35 27,048.50 27,050.50 27,046.80 27,048.15 0.0K
13:36 27,048.20 27,052.70 27,047.40 27,052.65 0.0K
13:37 27,052.40 27,053.20 27,049.90 27,052.20 0.0K
13:38 27,053.85 27,054.60 27,050.60 27,051.20 0.0K
13:39 27,051.05 27,055.30 27,050.20 27,055.30 0.0K
13:40 27,054.65 27,058.90 27,053.00 27,058.90 0.0K
13:41 27,059.20 27,059.20 27,054.20 27,058.10 0.0K
13:42 27,058.85 27,059.85 27,055.70 27,056.35 0.0K
13:43 27,056.40 27,057.25 27,053.75 27,055.80 0.0K
13:44 27,054.65 27,054.95 27,050.45 27,052.15 0.0K
13:45 27,052.55 27,056.50 27,052.55 27,055.80 0.0K
13:46 27,055.55 27,055.60 27,052.80 27,052.80 0.0K
13:47 27,051.10 27,054.05 27,050.45 27,053.85 0.0K
13:48 27,054.95 27,054.95 27,051.45 27,054.05 0.0K
13:49 27,054.15 27,054.40 27,052.10 27,054.40 0.0K
13:50 27,054.55 27,054.55 27,050.60 27,050.60 0.0K
13:51 27,051.10 27,054.50 27,051.10 27,053.95 0.0K
13:52 27,055.20 27,060.40 27,053.25 27,059.60 0.0K
13:53 27,059.15 27,062.85 27,059.15 27,062.85 0.0K
13:54 27,062.65 27,067.15 27,061.45 27,067.15 0.0K
13:55 27,066.00 27,068.90 27,065.45 27,067.30 0.0K
13:56 27,066.40 27,068.55 27,065.20 27,068.35 0.0K
13:57 27,068.30 27,068.30 27,065.45 27,065.45 0.0K
13:58 27,063.75 27,064.95 27,062.70 27,064.35 0.0K
13:59 27,065.00 27,065.40 27,061.35 27,062.55 0.0K
14:00 27,061.60 27,063.10 27,060.00 27,061.50 0.0K
14:01 27,060.95 27,061.20 27,057.00 27,057.55 0.0K
14:02 27,057.50 27,059.20 27,055.90 27,058.25 0.0K
14:03 27,060.05 27,060.60 27,057.55 27,057.55 0.0K
14:04 27,057.00 27,060.25 27,055.90 27,055.90 0.0K
14:05 27,057.30 27,057.30 27,051.85 27,052.80 0.0K
14:06 27,052.15 27,052.50 27,048.80 27,048.80 0.0K
14:07 27,049.75 27,055.70 27,049.75 27,053.50 0.0K
14:08 27,053.50 27,058.25 27,053.50 27,058.25 0.0K
14:09 27,057.05 27,057.60 27,054.55 27,055.75 0.0K
14:10 27,055.05 27,059.35 27,055.05 27,058.95 0.0K
14:11 27,059.70 27,059.70 27,055.20 27,055.30 0.0K
14:12 27,056.90 27,057.50 27,052.40 27,052.45 0.0K
14:13 27,051.80 27,055.65 27,049.95 27,052.00 0.0K
14:14 27,051.45 27,053.40 27,048.75 27,051.45 0.0K
14:15 27,052.00 27,052.20 27,045.00 27,047.05 0.0K
14:16 27,046.00 27,050.95 27,046.00 27,048.65 0.0K
14:17 27,048.60 27,048.75 27,045.20 27,046.35 0.0K
14:18 27,045.75 27,047.35 27,044.85 27,045.15 0.0K
14:19 27,045.70 27,046.30 27,040.95 27,043.15 0.0K
14:20 27,042.60 27,042.60 27,039.40 27,040.65 0.0K
14:21 27,041.30 27,042.65 27,038.95 27,041.55 0.0K
14:22 27,041.20 27,044.85 27,041.20 27,042.20 0.0K
14:23 27,042.25 27,046.00 27,041.65 27,045.90 0.0K
14:24 27,045.10 27,046.05 27,039.15 27,039.15 0.0K
14:25 27,039.80 27,039.80 27,030.55 27,031.10 0.0K
14:26 27,031.05 27,031.05 27,022.90 27,023.25 0.0K
14:27 27,023.60 27,023.65 27,020.40 27,020.40 0.0K
14:28 27,022.30 27,025.70 27,022.15 27,025.10 0.0K
14:29 27,024.40 27,025.35 27,020.95 27,022.20 0.0K
14:30 27,023.70 27,025.15 27,021.65 27,021.65 0.0K
14:31 27,022.15 27,022.15 27,019.00 27,021.15 0.0K
14:32 27,021.45 27,022.00 27,019.70 27,020.75 0.0K
14:33 27,019.60 27,020.10 27,008.05 27,008.30 0.0K
14:34 27,007.85 27,009.25 27,005.95 27,006.65 0.0K
14:35 27,004.90 27,004.90 26,999.40 26,999.50 0.0K
14:36 26,998.85 26,999.50 26,994.95 26,996.85 0.0K
14:37 26,997.75 27,007.80 26,996.95 27,005.75 0.0K
14:38 27,006.20 27,013.70 27,006.20 27,012.00 0.0K
14:39 27,011.45 27,012.85 27,006.90 27,009.70 0.0K
14:40 27,010.95 27,019.05 27,010.95 27,017.80 0.0K
14:41 27,019.50 27,025.70 27,019.50 27,025.70 0.0K
14:42 27,025.55 27,025.55 27,021.15 27,022.40 0.0K
14:43 27,023.85 27,028.45 27,022.70 27,027.60 0.0K
14:44 27,026.40 27,030.05 27,022.55 27,030.05 0.0K
14:45 27,030.45 27,034.90 27,030.45 27,033.60 0.0K
14:46 27,035.45 27,035.55 27,033.35 27,034.60 0.0K
14:47 27,034.65 27,037.60 27,033.60 27,036.05 0.0K
14:48 27,035.30 27,036.35 27,033.50 27,034.95 0.0K
14:49 27,034.90 27,036.85 27,032.75 27,036.85 0.0K
14:50 27,038.20 27,040.35 27,034.85 27,035.15 0.0K
14:51 27,033.10 27,036.80 27,033.10 27,033.90 0.0K
14:52 27,035.10 27,035.40 27,032.50 27,033.25 0.0K
14:53 27,033.40 27,037.20 27,033.40 27,036.10 0.0K
14:54 27,036.25 27,037.40 27,034.75 27,036.90 0.0K
14:55 27,035.40 27,037.90 27,035.40 27,036.35 0.0K
14:56 27,036.05 27,038.30 27,035.05 27,036.05 0.0K
14:57 27,038.05 27,038.80 27,034.35 27,038.40 0.0K
14:58 27,038.70 27,038.70 27,036.35 27,037.10 0.0K
14:59 27,035.30 27,036.80 27,031.45 27,031.45 0.0K
15:00 27,033.80 27,035.80 27,020.90 27,021.20 0.0K
15:01 27,020.30 27,021.60 27,018.50 27,020.20 0.0K
15:02 27,019.40 27,022.90 27,010.40 27,010.80 0.0K
15:03 27,009.05 27,011.75 27,003.70 27,004.75 0.0K
15:04 27,006.65 27,006.90 27,000.90 27,004.40 0.0K
15:05 27,002.95 27,006.90 27,002.55 27,004.65 0.0K
15:06 27,004.65 27,010.10 27,001.40 27,001.40 0.0K
15:07 27,003.10 27,004.50 26,999.95 27,002.90 0.0K
15:08 27,001.05 27,003.15 27,000.70 27,002.35 0.0K
15:09 27,002.15 27,004.15 26,989.35 26,989.35 0.0K
15:10 26,989.60 26,992.60 26,982.70 26,984.80 0.0K
15:11 26,985.25 26,987.00 26,981.15 26,981.15 0.0K
15:12 26,981.50 26,986.30 26,980.35 26,983.50 0.0K
15:13 26,982.25 26,990.05 26,982.25 26,990.05 0.0K
15:14 26,988.95 26,993.60 26,988.05 26,988.05 0.0K
15:15 26,990.50 26,990.50 26,971.85 26,971.85 0.0K
15:16 26,972.45 26,982.65 26,972.45 26,981.45 0.0K
15:17 26,978.25 26,981.60 26,978.20 26,979.95 0.0K
15:18 26,980.05 26,990.45 26,980.05 26,989.15 0.0K
15:19 26,989.10 26,991.25 26,987.50 26,990.15 0.0K
15:20 26,987.05 26,987.05 26,972.20 26,976.00 0.0K
15:21 26,975.00 26,985.25 26,975.00 26,982.85 0.0K
15:22 26,983.75 26,983.75 26,978.30 26,979.60 0.0K
15:23 26,979.85 26,983.10 26,979.25 26,981.30 0.0K
15:24 26,980.25 26,983.75 26,977.45 26,983.75 0.0K
15:25 26,986.10 26,988.55 26,984.85 26,985.25 0.0K
15:26 26,983.50 26,984.70 26,980.25 26,983.55 0.0K
15:27 26,980.90 26,980.95 26,973.10 26,974.00 0.0K
15:28 26,968.45 26,985.55 26,968.45 26,985.55 0.0K
15:29 26,981.30 26,988.80 26,972.20 26,988.25 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