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 27,036.00 27,036.00 27,036.00 27,036.00 0.0K
09:15 27,026.45 27,026.45 26,959.20 27,020.10 0.0K
09:16 27,023.85 27,045.25 26,975.35 26,975.50 0.0K
09:17 26,970.95 26,970.95 26,926.05 26,938.70 0.0K
09:18 26,934.55 26,934.55 26,902.35 26,903.65 0.0K
09:19 26,904.75 26,920.00 26,899.65 26,913.25 0.0K
09:20 26,899.95 26,900.60 26,878.40 26,880.25 0.0K
09:21 26,879.30 26,883.00 26,861.90 26,861.90 0.0K
09:22 26,859.20 26,859.20 26,817.60 26,817.60 0.0K
09:23 26,818.15 26,824.35 26,811.25 26,824.35 0.0K
09:24 26,815.65 26,815.65 26,801.00 26,809.55 0.0K
09:25 26,808.95 26,813.75 26,798.50 26,807.50 0.0K
09:26 26,806.75 26,809.45 26,802.50 26,807.40 0.0K
09:27 26,806.00 26,806.00 26,781.75 26,792.30 0.0K
09:28 26,795.05 26,795.05 26,775.95 26,776.10 0.0K
09:29 26,775.90 26,775.90 26,761.55 26,769.20 0.0K
09:30 26,771.55 26,776.65 26,747.25 26,747.65 0.0K
09:31 26,745.85 26,746.25 26,725.40 26,725.40 0.0K
09:32 26,724.05 26,734.35 26,720.45 26,720.90 0.0K
09:33 26,721.35 26,721.35 26,708.55 26,715.55 0.0K
09:34 26,714.20 26,715.95 26,705.40 26,709.40 0.0K
09:35 26,704.15 26,705.85 26,689.20 26,689.20 0.0K
09:36 26,689.70 26,689.70 26,678.20 26,678.20 0.0K
09:37 26,680.60 26,680.60 26,670.65 26,670.65 0.0K
09:38 26,670.90 26,677.70 26,665.05 26,665.05 0.0K
09:39 26,664.95 26,667.55 26,661.15 26,661.15 0.0K
09:40 26,660.55 26,660.60 26,643.85 26,647.05 0.0K
09:41 26,646.30 26,657.40 26,646.30 26,653.20 0.0K
09:42 26,653.75 26,667.00 26,653.75 26,660.20 0.0K
09:43 26,660.25 26,667.50 26,657.75 26,662.25 0.0K
09:44 26,659.80 26,664.35 26,658.60 26,662.05 0.0K
09:45 26,661.95 26,661.95 26,651.20 26,652.65 0.0K
09:46 26,653.10 26,653.10 26,645.55 26,650.15 0.0K
09:47 26,652.60 26,678.50 26,652.05 26,675.55 0.0K
09:48 26,675.10 26,680.25 26,673.50 26,680.25 0.0K
09:49 26,678.65 26,698.60 26,678.65 26,695.80 0.0K
09:50 26,698.45 26,701.80 26,690.50 26,701.80 0.0K
09:51 26,702.35 26,703.40 26,683.45 26,684.55 0.0K
09:52 26,686.70 26,692.90 26,683.65 26,691.55 0.0K
09:53 26,693.10 26,697.40 26,691.05 26,691.55 0.0K
09:54 26,693.10 26,695.05 26,690.85 26,692.10 0.0K
09:55 26,693.20 26,698.40 26,690.30 26,697.15 0.0K
09:56 26,694.70 26,712.05 26,694.70 26,712.05 0.0K
09:57 26,711.85 26,735.65 26,711.85 26,735.65 0.0K
09:58 26,734.35 26,751.50 26,734.35 26,751.50 0.0K
09:59 26,753.00 26,764.20 26,753.00 26,762.65 0.0K
10:00 26,762.40 26,769.05 26,741.10 26,741.20 0.0K
10:01 26,741.50 26,744.40 26,736.20 26,742.55 0.0K
10:02 26,745.50 26,753.50 26,745.50 26,752.20 0.0K
10:03 26,754.55 26,759.50 26,754.35 26,757.50 0.0K
10:04 26,758.80 26,763.75 26,754.00 26,763.10 0.0K
10:05 26,763.10 26,764.90 26,750.90 26,750.90 0.0K
10:06 26,751.40 26,757.85 26,751.40 26,757.85 0.0K
10:07 26,760.90 26,773.85 26,759.85 26,773.30 0.0K
10:08 26,773.05 26,776.70 26,767.80 26,775.15 0.0K
10:09 26,774.00 26,785.70 26,774.00 26,781.35 0.0K
10:10 26,784.30 26,785.60 26,773.55 26,773.65 0.0K
10:11 26,773.70 26,781.00 26,769.45 26,781.00 0.0K
10:12 26,781.80 26,785.00 26,780.40 26,782.90 0.0K
10:13 26,781.05 26,788.30 26,780.25 26,786.30 0.0K
10:14 26,787.10 26,790.40 26,785.05 26,788.35 0.0K
10:15 26,790.95 26,790.95 26,762.80 26,762.80 0.0K
10:16 26,762.25 26,762.25 26,757.75 26,760.50 0.0K
10:17 26,759.70 26,776.40 26,756.80 26,775.45 0.0K
10:18 26,776.20 26,780.25 26,775.95 26,777.55 0.0K
10:19 26,776.25 26,777.90 26,773.95 26,776.05 0.0K
10:20 26,776.15 26,778.20 26,774.70 26,774.70 0.0K
10:21 26,774.25 26,774.25 26,769.05 26,773.10 0.0K
10:22 26,773.70 26,783.15 26,773.15 26,782.35 0.0K
10:23 26,784.85 26,788.60 26,780.00 26,780.00 0.0K
10:24 26,780.60 26,781.30 26,777.95 26,781.30 0.0K
10:25 26,782.80 26,783.50 26,780.40 26,781.00 0.0K
10:26 26,781.50 26,785.05 26,776.25 26,784.35 0.0K
10:27 26,786.30 26,789.10 26,783.40 26,783.95 0.0K
10:28 26,783.40 26,789.90 26,782.60 26,787.95 0.0K
10:29 26,787.35 26,793.85 26,786.40 26,792.00 0.0K
10:30 26,793.30 26,794.95 26,789.25 26,793.30 0.0K
10:31 26,793.50 26,795.20 26,788.00 26,788.00 0.0K
10:32 26,786.80 26,789.60 26,782.55 26,786.20 0.0K
10:33 26,787.50 26,787.70 26,775.05 26,775.05 0.0K
10:34 26,778.60 26,778.60 26,768.65 26,771.55 0.0K
10:35 26,773.80 26,776.85 26,770.55 26,770.55 0.0K
10:36 26,772.55 26,772.70 26,766.00 26,767.75 0.0K
10:37 26,770.05 26,772.05 26,765.75 26,765.75 0.0K
10:38 26,767.70 26,769.55 26,764.85 26,768.35 0.0K
10:39 26,770.15 26,776.20 26,768.80 26,774.25 0.0K
10:40 26,775.20 26,776.30 26,769.75 26,769.75 0.0K
10:41 26,770.90 26,770.90 26,762.50 26,762.50 0.0K
10:42 26,763.30 26,763.60 26,759.15 26,762.75 0.0K
10:43 26,763.75 26,763.85 26,758.30 26,758.30 0.0K
10:44 26,757.45 26,759.10 26,751.95 26,752.75 0.0K
10:45 26,753.85 26,753.85 26,745.60 26,747.70 0.0K
10:46 26,746.55 26,749.20 26,743.00 26,746.20 0.0K
10:47 26,746.15 26,747.80 26,742.25 26,747.50 0.0K
10:48 26,746.15 26,752.05 26,746.15 26,752.05 0.0K
10:49 26,750.40 26,750.40 26,744.75 26,747.05 0.0K
10:50 26,747.80 26,747.80 26,742.95 26,742.95 0.0K
10:51 26,742.35 26,742.35 26,736.30 26,739.20 0.0K
10:52 26,740.40 26,743.55 26,738.80 26,743.55 0.0K
10:53 26,743.15 26,744.80 26,741.15 26,744.05 0.0K
10:54 26,743.65 26,743.65 26,740.50 26,740.50 0.0K
10:55 26,741.65 26,744.90 26,739.10 26,743.40 0.0K
10:56 26,745.70 26,746.75 26,744.45 26,744.45 0.0K
10:57 26,742.60 26,750.70 26,742.20 26,744.15 0.0K
10:58 26,745.15 26,748.15 26,742.00 26,746.05 0.0K
10:59 26,746.15 26,753.40 26,743.85 26,752.25 0.0K
11:00 26,753.80 26,755.20 26,746.60 26,748.10 0.0K
11:01 26,747.10 26,750.50 26,744.45 26,749.70 0.0K
11:02 26,751.50 26,757.45 26,751.50 26,755.75 0.0K
11:03 26,756.00 26,758.95 26,754.50 26,756.50 0.0K
11:04 26,757.40 26,762.70 26,757.40 26,761.15 0.0K
11:05 26,761.80 26,761.80 26,753.50 26,756.40 0.0K
11:06 26,758.30 26,759.55 26,755.20 26,757.10 0.0K
11:07 26,758.85 26,763.30 26,757.20 26,757.20 0.0K
11:08 26,754.75 26,755.75 26,753.20 26,755.70 0.0K
11:09 26,754.50 26,756.70 26,753.70 26,756.15 0.0K
11:10 26,755.35 26,757.10 26,751.00 26,756.30 0.0K
11:11 26,755.70 26,757.10 26,753.60 26,753.60 0.0K
11:12 26,753.35 26,755.55 26,750.65 26,754.55 0.0K
11:13 26,754.85 26,754.85 26,748.05 26,749.15 0.0K
11:14 26,748.75 26,750.45 26,743.35 26,746.40 0.0K
11:15 26,746.35 26,746.50 26,739.85 26,743.40 0.0K
11:16 26,745.10 26,748.85 26,741.80 26,748.85 0.0K
11:17 26,747.40 26,750.00 26,746.05 26,748.65 0.0K
11:18 26,750.30 26,751.15 26,747.50 26,750.20 0.0K
11:19 26,750.50 26,755.35 26,750.50 26,753.15 0.0K
11:20 26,754.15 26,755.00 26,750.75 26,753.35 0.0K
11:21 26,756.50 26,758.60 26,751.05 26,758.60 0.0K
11:22 26,758.80 26,762.25 26,754.30 26,755.00 0.0K
11:23 26,755.60 26,761.40 26,755.30 26,758.25 0.0K
11:24 26,757.90 26,760.85 26,755.95 26,760.85 0.0K
11:25 26,760.60 26,760.60 26,755.30 26,755.90 0.0K
11:26 26,756.25 26,762.50 26,755.40 26,761.55 0.0K
11:27 26,760.65 26,767.70 26,760.15 26,764.95 0.0K
11:28 26,765.90 26,767.05 26,762.00 26,764.70 0.0K
11:29 26,763.50 26,767.85 26,760.65 26,764.55 0.0K
11:30 26,764.55 26,769.50 26,764.55 26,769.50 0.0K
11:31 26,769.60 26,769.60 26,763.95 26,765.05 0.0K
11:32 26,765.20 26,765.20 26,756.10 26,758.10 0.0K
11:33 26,756.25 26,757.70 26,752.20 26,755.15 0.0K
11:34 26,754.50 26,756.90 26,750.20 26,750.60 0.0K
11:35 26,750.45 26,754.90 26,749.20 26,749.20 0.0K
11:36 26,749.65 26,754.30 26,748.85 26,752.15 0.0K
11:37 26,752.35 26,752.80 26,747.20 26,751.15 0.0K
11:38 26,748.30 26,748.95 26,738.45 26,741.45 0.0K
11:39 26,740.05 26,742.50 26,738.95 26,740.05 0.0K
11:40 26,739.75 26,741.65 26,735.70 26,737.65 0.0K
11:41 26,736.70 26,737.15 26,732.80 26,735.40 0.0K
11:42 26,735.65 26,735.65 26,724.70 26,726.40 0.0K
11:43 26,724.80 26,726.25 26,723.20 26,723.20 0.0K
11:44 26,723.10 26,726.00 26,722.70 26,724.25 0.0K
11:45 26,723.35 26,727.45 26,723.25 26,727.20 0.0K
11:46 26,726.85 26,728.75 26,723.20 26,723.20 0.0K
11:47 26,723.10 26,727.50 26,723.10 26,726.85 0.0K
11:48 26,727.90 26,728.20 26,723.75 26,724.95 0.0K
11:49 26,725.95 26,726.85 26,718.45 26,719.10 0.0K
11:50 26,719.20 26,721.35 26,717.45 26,717.45 0.0K
11:51 26,717.45 26,719.10 26,716.20 26,718.15 0.0K
11:52 26,718.85 26,725.85 26,718.50 26,723.90 0.0K
11:53 26,723.90 26,724.75 26,719.45 26,724.15 0.0K
11:54 26,724.95 26,728.10 26,722.85 26,723.80 0.0K
11:55 26,725.25 26,725.25 26,719.35 26,719.35 0.0K
11:56 26,721.20 26,723.40 26,718.65 26,719.75 0.0K
11:57 26,718.15 26,722.95 26,718.15 26,722.95 0.0K
11:58 26,723.25 26,726.20 26,720.95 26,723.70 0.0K
11:59 26,723.85 26,727.90 26,723.85 26,726.05 0.0K
12:00 26,727.60 26,729.15 26,725.65 26,726.90 0.0K
12:01 26,727.85 26,729.30 26,723.90 26,727.70 0.0K
12:02 26,729.35 26,729.80 26,725.55 26,726.25 0.0K
12:03 26,726.80 26,729.15 26,725.15 26,727.10 0.0K
12:04 26,726.75 26,730.10 26,725.90 26,727.70 0.0K
12:05 26,726.55 26,728.35 26,724.70 26,727.05 0.0K
12:06 26,727.45 26,728.95 26,725.75 26,727.35 0.0K
12:07 26,727.10 26,728.65 26,723.15 26,723.15 0.0K
12:08 26,723.30 26,724.25 26,718.90 26,720.40 0.0K
12:09 26,719.70 26,719.70 26,716.20 26,718.05 0.0K
12:10 26,718.50 26,719.55 26,714.10 26,715.35 0.0K
12:11 26,715.35 26,718.10 26,713.05 26,713.05 0.0K
12:12 26,713.70 26,715.80 26,710.45 26,712.85 0.0K
12:13 26,712.35 26,717.85 26,710.55 26,715.55 0.0K
12:14 26,714.85 26,717.90 26,714.75 26,714.75 0.0K
12:15 26,715.35 26,721.00 26,715.35 26,721.00 0.0K
12:16 26,721.00 26,721.55 26,719.30 26,719.30 0.0K
12:17 26,719.50 26,720.70 26,716.05 26,717.60 0.0K
12:18 26,717.55 26,717.55 26,712.25 26,715.70 0.0K
12:19 26,715.55 26,720.90 26,715.55 26,718.45 0.0K
12:20 26,718.65 26,720.85 26,716.50 26,720.85 0.0K
12:21 26,719.45 26,720.55 26,715.80 26,716.15 0.0K
12:22 26,715.50 26,720.40 26,715.50 26,718.50 0.0K
12:23 26,718.80 26,720.30 26,717.25 26,719.05 0.0K
12:24 26,720.20 26,721.15 26,716.95 26,717.45 0.0K
12:25 26,716.00 26,721.20 26,714.55 26,720.75 0.0K
12:26 26,719.90 26,721.95 26,712.25 26,716.20 0.0K
12:27 26,715.55 26,718.30 26,710.20 26,710.20 0.0K
12:28 26,709.35 26,714.70 26,709.15 26,714.70 0.0K
12:29 26,712.70 26,714.10 26,710.80 26,710.80 0.0K
12:30 26,710.35 26,711.75 26,706.50 26,706.50 0.0K
12:31 26,707.35 26,710.50 26,707.35 26,709.55 0.0K
12:32 26,707.25 26,711.15 26,705.75 26,707.30 0.0K
12:33 26,706.50 26,706.50 26,699.30 26,702.10 0.0K
12:34 26,702.75 26,704.40 26,700.80 26,702.80 0.0K
12:35 26,703.50 26,708.05 26,702.90 26,706.60 0.0K
12:36 26,705.40 26,707.50 26,702.65 26,704.65 0.0K
12:37 26,704.40 26,707.55 26,701.90 26,703.20 0.0K
12:38 26,702.40 26,705.35 26,700.05 26,701.05 0.0K
12:39 26,702.35 26,704.65 26,701.05 26,703.55 0.0K
12:40 26,702.80 26,704.95 26,701.60 26,704.65 0.0K
12:41 26,704.75 26,705.60 26,692.30 26,693.55 0.0K
12:42 26,692.35 26,693.05 26,688.25 26,688.25 0.0K
12:43 26,687.85 26,689.75 26,685.70 26,689.75 0.0K
12:44 26,689.50 26,691.45 26,687.95 26,691.45 0.0K
12:45 26,689.60 26,691.95 26,688.95 26,691.10 0.0K
12:46 26,690.10 26,698.75 26,690.10 26,698.75 0.0K
12:47 26,695.65 26,701.65 26,695.65 26,701.35 0.0K
12:48 26,701.30 26,702.75 26,698.55 26,701.15 0.0K
12:49 26,701.55 26,704.50 26,700.85 26,701.55 0.0K
12:50 26,700.15 26,702.60 26,698.75 26,702.45 0.0K
12:51 26,702.40 26,703.55 26,701.75 26,701.90 0.0K
12:52 26,702.30 26,703.20 26,699.55 26,699.55 0.0K
12:53 26,699.55 26,702.70 26,699.55 26,700.95 0.0K
12:54 26,703.55 26,703.75 26,700.95 26,701.55 0.0K
12:55 26,701.25 26,703.65 26,697.05 26,703.65 0.0K
12:56 26,702.15 26,703.75 26,701.10 26,703.75 0.0K
12:57 26,704.75 26,705.90 26,702.65 26,705.90 0.0K
12:58 26,705.80 26,710.75 26,705.10 26,709.90 0.0K
12:59 26,709.60 26,709.60 26,706.20 26,708.45 0.0K
13:00 26,709.45 26,709.55 26,706.00 26,707.80 0.0K
13:01 26,707.40 26,713.35 26,706.85 26,710.55 0.0K
13:02 26,711.55 26,714.85 26,709.20 26,712.30 0.0K
13:03 26,712.00 26,717.75 26,710.80 26,717.75 0.0K
13:04 26,717.65 26,718.00 26,710.15 26,710.45 0.0K
13:05 26,709.85 26,711.70 26,706.85 26,706.85 0.0K
13:06 26,707.40 26,711.00 26,707.25 26,708.60 0.0K
13:07 26,707.95 26,711.30 26,707.50 26,710.10 0.0K
13:08 26,710.45 26,711.15 26,707.60 26,711.15 0.0K
13:09 26,714.10 26,714.10 26,703.45 26,704.65 0.0K
13:10 26,705.90 26,709.20 26,701.35 26,701.75 0.0K
13:11 26,701.60 26,707.45 26,700.40 26,702.55 0.0K
13:12 26,701.55 26,701.70 26,698.90 26,698.90 0.0K
13:13 26,697.95 26,697.95 26,689.60 26,690.75 0.0K
13:14 26,690.80 26,690.80 26,682.25 26,685.50 0.0K
13:15 26,684.70 26,685.05 26,682.15 26,682.45 0.0K
13:16 26,684.20 26,684.75 26,681.90 26,682.60 0.0K
13:17 26,682.85 26,682.85 26,678.85 26,679.85 0.0K
13:18 26,680.75 26,685.80 26,680.25 26,683.20 0.0K
13:19 26,682.65 26,682.85 26,680.05 26,680.75 0.0K
13:20 26,680.25 26,682.00 26,678.35 26,682.00 0.0K
13:21 26,681.80 26,681.80 26,677.50 26,678.40 0.0K
13:22 26,679.40 26,681.15 26,675.35 26,679.30 0.0K
13:23 26,679.60 26,681.90 26,678.70 26,681.60 0.0K
13:24 26,681.45 26,681.70 26,678.55 26,681.45 0.0K
13:25 26,681.65 26,684.80 26,680.30 26,682.65 0.0K
13:26 26,681.95 26,684.60 26,679.35 26,684.60 0.0K
13:27 26,685.60 26,691.10 26,682.45 26,691.10 0.0K
13:28 26,691.55 26,694.35 26,690.10 26,694.35 0.0K
13:29 26,694.45 26,694.45 26,690.95 26,692.25 0.0K
13:30 26,691.95 26,693.95 26,691.65 26,693.25 0.0K
13:31 26,692.75 26,698.65 26,692.20 26,696.85 0.0K
13:32 26,695.50 26,700.40 26,694.00 26,694.00 0.0K
13:33 26,694.25 26,699.40 26,694.25 26,698.35 0.0K
13:34 26,698.20 26,700.05 26,696.95 26,698.90 0.0K
13:35 26,698.50 26,698.75 26,691.70 26,692.15 0.0K
13:36 26,690.55 26,691.55 26,687.20 26,687.35 0.0K
13:37 26,685.90 26,685.90 26,679.20 26,679.20 0.0K
13:38 26,680.75 26,681.90 26,677.60 26,677.95 0.0K
13:39 26,679.90 26,682.70 26,679.30 26,680.25 0.0K
13:40 26,681.15 26,683.00 26,679.85 26,680.15 0.0K
13:41 26,682.40 26,684.05 26,681.60 26,683.35 0.0K
13:42 26,682.90 26,686.65 26,680.55 26,680.70 0.0K
13:43 26,679.40 26,681.40 26,678.75 26,681.20 0.0K
13:44 26,681.00 26,681.80 26,678.05 26,681.75 0.0K
13:45 26,682.85 26,683.90 26,679.50 26,679.50 0.0K
13:46 26,680.25 26,680.35 26,677.50 26,677.85 0.0K
13:47 26,678.30 26,679.65 26,676.80 26,676.80 0.0K
13:48 26,679.90 26,679.90 26,675.50 26,677.60 0.0K
13:49 26,678.30 26,680.00 26,676.85 26,679.85 0.0K
13:50 26,678.85 26,679.50 26,674.35 26,674.85 0.0K
13:51 26,675.80 26,677.95 26,674.80 26,675.45 0.0K
13:52 26,674.00 26,674.35 26,670.90 26,674.20 0.0K
13:53 26,675.50 26,677.20 26,674.00 26,674.20 0.0K
13:54 26,673.60 26,676.15 26,671.35 26,675.50 0.0K
13:55 26,676.95 26,679.05 26,672.95 26,677.05 0.0K
13:56 26,675.45 26,679.45 26,675.45 26,677.25 0.0K
13:57 26,676.65 26,678.05 26,671.95 26,671.95 0.0K
13:58 26,672.10 26,677.65 26,672.10 26,676.65 0.0K
13:59 26,676.30 26,677.90 26,675.80 26,677.05 0.0K
14:00 26,677.35 26,678.60 26,675.25 26,677.15 0.0K
14:01 26,677.75 26,680.40 26,677.35 26,678.95 0.0K
14:02 26,677.95 26,678.00 26,676.05 26,678.00 0.0K
14:03 26,677.55 26,677.65 26,673.65 26,673.75 0.0K
14:04 26,674.25 26,678.50 26,674.25 26,678.50 0.0K
14:05 26,678.25 26,678.25 26,675.05 26,675.55 0.0K
14:06 26,674.20 26,676.85 26,673.55 26,675.20 0.0K
14:07 26,674.50 26,676.50 26,673.45 26,674.50 0.0K
14:08 26,675.10 26,676.75 26,672.55 26,672.55 0.0K
14:09 26,673.05 26,673.45 26,666.75 26,669.30 0.0K
14:10 26,669.30 26,671.15 26,665.70 26,665.75 0.0K
14:11 26,667.10 26,667.10 26,657.80 26,658.85 0.0K
14:12 26,658.90 26,658.90 26,648.00 26,648.85 0.0K
14:13 26,646.85 26,650.20 26,644.60 26,645.95 0.0K
14:14 26,647.85 26,648.40 26,642.60 26,646.65 0.0K
14:15 26,646.40 26,646.40 26,641.15 26,641.15 0.0K
14:16 26,638.80 26,638.80 26,631.40 26,631.40 0.0K
14:17 26,631.10 26,631.75 26,626.15 26,628.15 0.0K
14:18 26,627.20 26,630.75 26,626.00 26,626.80 0.0K
14:19 26,628.55 26,631.25 26,627.45 26,631.00 0.0K
14:20 26,629.45 26,633.55 26,627.45 26,630.25 0.0K
14:21 26,628.50 26,629.35 26,621.85 26,622.90 0.0K
14:22 26,621.70 26,621.70 26,614.25 26,614.25 0.0K
14:23 26,615.25 26,623.40 26,615.25 26,621.95 0.0K
14:24 26,622.75 26,626.05 26,621.00 26,626.05 0.0K
14:25 26,624.50 26,624.50 26,609.45 26,609.45 0.0K
14:26 26,609.55 26,611.00 26,605.45 26,607.30 0.0K
14:27 26,608.75 26,612.15 26,608.00 26,612.00 0.0K
14:28 26,611.50 26,620.35 26,610.45 26,618.70 0.0K
14:29 26,617.85 26,626.65 26,616.75 26,623.30 0.0K
14:30 26,624.25 26,627.85 26,622.60 26,623.70 0.0K
14:31 26,622.45 26,622.80 26,606.65 26,607.70 0.0K
14:32 26,608.50 26,608.50 26,599.15 26,600.85 0.0K
14:33 26,600.20 26,603.00 26,594.20 26,594.20 0.0K
14:34 26,593.90 26,594.30 26,585.05 26,585.05 0.0K
14:35 26,585.80 26,590.30 26,584.70 26,588.95 0.0K
14:36 26,589.85 26,601.85 26,587.30 26,601.85 0.0K
14:37 26,600.95 26,603.20 26,600.25 26,602.05 0.0K
14:38 26,601.70 26,603.80 26,598.80 26,603.65 0.0K
14:39 26,605.50 26,616.20 26,605.50 26,616.20 0.0K
14:40 26,616.00 26,620.45 26,615.55 26,615.70 0.0K
14:41 26,616.15 26,616.15 26,605.50 26,605.50 0.0K
14:42 26,606.25 26,607.75 26,604.10 26,607.75 0.0K
14:43 26,608.50 26,608.50 26,603.90 26,607.80 0.0K
14:44 26,606.60 26,608.25 26,604.50 26,606.95 0.0K
14:45 26,608.15 26,609.95 26,606.30 26,609.85 0.0K
14:46 26,611.75 26,611.90 26,607.10 26,607.10 0.0K
14:47 26,606.45 26,608.65 26,605.10 26,608.65 0.0K
14:48 26,608.75 26,610.85 26,607.30 26,610.80 0.0K
14:49 26,611.00 26,613.25 26,609.95 26,612.40 0.0K
14:50 26,613.45 26,613.95 26,606.90 26,606.90 0.0K
14:51 26,607.25 26,607.25 26,598.60 26,602.10 0.0K
14:52 26,602.00 26,602.00 26,596.40 26,596.70 0.0K
14:53 26,595.85 26,600.20 26,595.85 26,599.65 0.0K
14:54 26,599.80 26,602.40 26,599.15 26,600.55 0.0K
14:55 26,602.00 26,605.80 26,600.80 26,603.55 0.0K
14:56 26,605.20 26,613.55 26,605.20 26,611.50 0.0K
14:57 26,611.35 26,612.45 26,603.50 26,606.00 0.0K
14:58 26,605.25 26,606.00 26,596.65 26,596.65 0.0K
14:59 26,596.30 26,596.65 26,589.55 26,590.15 0.0K
15:00 26,590.45 26,601.20 26,581.15 26,599.15 0.0K
15:01 26,595.30 26,601.85 26,583.10 26,583.10 0.0K
15:02 26,583.80 26,584.15 26,568.50 26,568.50 0.0K
15:03 26,569.20 26,573.55 26,564.40 26,566.80 0.0K
15:04 26,567.00 26,572.00 26,562.25 26,572.00 0.0K
15:05 26,571.85 26,581.60 26,566.55 26,575.45 0.0K
15:06 26,576.35 26,577.55 26,570.90 26,573.35 0.0K
15:07 26,571.25 26,574.40 26,568.75 26,573.35 0.0K
15:08 26,574.10 26,580.30 26,574.10 26,575.05 0.0K
15:09 26,578.50 26,584.15 26,575.60 26,582.30 0.0K
15:10 26,586.60 26,586.60 26,574.70 26,576.25 0.0K
15:11 26,576.10 26,576.10 26,569.80 26,571.40 0.0K
15:12 26,569.95 26,575.30 26,553.10 26,555.75 0.0K
15:13 26,554.55 26,557.10 26,539.25 26,542.50 0.0K
15:14 26,543.90 26,546.85 26,541.45 26,542.65 0.0K
15:15 26,544.15 26,553.05 26,539.40 26,548.60 0.0K
15:16 26,554.10 26,556.40 26,549.25 26,553.60 0.0K
15:17 26,553.70 26,559.95 26,546.25 26,551.50 0.0K
15:18 26,555.55 26,555.55 26,537.05 26,537.05 0.0K
15:19 26,539.95 26,551.10 26,539.75 26,540.45 0.0K
15:20 26,541.80 26,548.80 26,535.60 26,538.10 0.0K
15:21 26,540.00 26,540.00 26,514.35 26,519.65 0.0K
15:22 26,511.55 26,513.15 26,485.10 26,485.10 0.0K
15:23 26,487.40 26,487.40 26,466.10 26,469.40 0.0K
15:24 26,470.25 26,474.05 26,458.90 26,458.90 0.0K
15:25 26,458.00 26,465.15 26,454.30 26,459.40 0.0K
15:26 26,452.20 26,456.10 26,448.40 26,450.10 0.0K
15:27 26,449.65 26,460.20 26,446.85 26,460.20 0.0K
15:28 26,458.50 26,474.90 26,451.75 26,464.85 0.0K
15:29 26,463.30 26,504.70 26,455.00 26,484.10 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