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 26,227.25 26,227.25 26,227.25 26,227.25 0.0K
09:15 26,245.00 26,264.10 26,174.80 26,264.10 0.0K
09:16 26,274.60 26,284.70 26,248.05 26,258.35 0.0K
09:17 26,261.95 26,261.95 26,235.90 26,236.15 0.0K
09:18 26,233.60 26,235.35 26,209.60 26,209.60 0.0K
09:19 26,216.85 26,224.10 26,205.05 26,205.05 0.0K
09:20 26,204.10 26,245.55 26,203.10 26,242.90 0.0K
09:21 26,247.50 26,261.45 26,236.80 26,261.45 0.0K
09:22 26,260.45 26,269.70 26,255.95 26,256.05 0.0K
09:23 26,253.20 26,253.30 26,222.50 26,230.60 0.0K
09:24 26,232.80 26,258.40 26,232.80 26,258.20 0.0K
09:25 26,257.25 26,257.25 26,228.75 26,228.75 0.0K
09:26 26,224.10 26,224.10 26,196.20 26,196.20 0.0K
09:27 26,190.70 26,190.70 26,174.45 26,179.95 0.0K
09:28 26,180.85 26,190.70 26,180.85 26,189.70 0.0K
09:29 26,188.95 26,190.05 26,176.55 26,188.00 0.0K
09:30 26,191.60 26,192.85 26,165.25 26,166.70 0.0K
09:31 26,169.95 26,173.45 26,165.10 26,172.80 0.0K
09:32 26,174.80 26,174.80 26,155.75 26,162.00 0.0K
09:33 26,161.55 26,165.45 26,157.10 26,163.90 0.0K
09:34 26,161.90 26,161.90 26,132.90 26,132.90 0.0K
09:35 26,131.65 26,134.30 26,119.05 26,119.05 0.0K
09:36 26,119.05 26,119.05 26,101.85 26,102.80 0.0K
09:37 26,100.10 26,103.55 26,098.00 26,102.55 0.0K
09:38 26,104.05 26,126.85 26,104.05 26,121.75 0.0K
09:39 26,122.20 26,139.40 26,118.45 26,139.40 0.0K
09:40 26,138.90 26,149.20 26,137.30 26,149.20 0.0K
09:41 26,152.30 26,162.35 26,147.80 26,162.35 0.0K
09:42 26,163.15 26,170.65 26,163.05 26,165.80 0.0K
09:43 26,164.70 26,164.70 26,140.90 26,143.65 0.0K
09:44 26,144.25 26,147.85 26,142.65 26,147.85 0.0K
09:45 26,145.85 26,146.30 26,138.40 26,141.00 0.0K
09:46 26,142.85 26,157.50 26,142.85 26,149.05 0.0K
09:47 26,148.85 26,148.85 26,135.65 26,145.75 0.0K
09:48 26,150.10 26,151.30 26,143.90 26,145.95 0.0K
09:49 26,143.65 26,144.50 26,137.70 26,138.50 0.0K
09:50 26,137.90 26,155.30 26,137.90 26,155.30 0.0K
09:51 26,153.80 26,154.25 26,148.50 26,153.25 0.0K
09:52 26,151.65 26,164.25 26,151.65 26,159.20 0.0K
09:53 26,158.00 26,158.00 26,149.10 26,156.20 0.0K
09:54 26,157.10 26,161.20 26,149.40 26,158.10 0.0K
09:55 26,155.35 26,155.65 26,152.40 26,154.60 0.0K
09:56 26,157.70 26,169.40 26,157.70 26,167.95 0.0K
09:57 26,167.70 26,171.75 26,164.80 26,171.75 0.0K
09:58 26,170.55 26,171.25 26,144.90 26,144.90 0.0K
09:59 26,142.25 26,152.80 26,136.90 26,150.90 0.0K
10:00 26,151.05 26,152.80 26,145.25 26,150.05 0.0K
10:01 26,149.35 26,149.70 26,138.50 26,138.60 0.0K
10:02 26,138.40 26,141.10 26,135.15 26,135.60 0.0K
10:03 26,134.45 26,139.85 26,131.65 26,131.65 0.0K
10:04 26,134.05 26,134.05 26,118.75 26,118.75 0.0K
10:05 26,119.20 26,119.20 26,110.10 26,110.65 0.0K
10:06 26,111.10 26,115.40 26,105.15 26,115.40 0.0K
10:07 26,115.50 26,115.50 26,103.75 26,105.55 0.0K
10:08 26,105.90 26,105.90 26,094.50 26,099.35 0.0K
10:09 26,101.40 26,107.20 26,100.90 26,107.20 0.0K
10:10 26,107.55 26,113.85 26,106.50 26,112.30 0.0K
10:11 26,112.00 26,115.60 26,110.45 26,111.00 0.0K
10:12 26,110.25 26,118.35 26,107.40 26,118.05 0.0K
10:13 26,115.60 26,116.30 26,113.40 26,116.30 0.0K
10:14 26,116.05 26,116.05 26,108.60 26,111.25 0.0K
10:15 26,112.00 26,112.00 26,099.85 26,101.95 0.0K
10:16 26,101.70 26,102.65 26,096.00 26,097.30 0.0K
10:17 26,098.75 26,103.30 26,098.75 26,103.05 0.0K
10:18 26,104.20 26,106.80 26,099.35 26,099.85 0.0K
10:19 26,098.50 26,100.20 26,094.40 26,096.10 0.0K
10:20 26,097.25 26,106.35 26,094.15 26,106.35 0.0K
10:21 26,106.40 26,118.85 26,106.00 26,118.65 0.0K
10:22 26,121.55 26,134.80 26,121.55 26,128.70 0.0K
10:23 26,128.55 26,135.75 26,128.55 26,135.75 0.0K
10:24 26,133.35 26,143.00 26,133.35 26,138.65 0.0K
10:25 26,138.20 26,174.00 26,138.20 26,163.35 0.0K
10:26 26,160.75 26,160.75 26,150.60 26,157.65 0.0K
10:27 26,158.30 26,165.30 26,156.80 26,163.45 0.0K
10:28 26,163.60 26,163.60 26,154.20 26,154.20 0.0K
10:29 26,155.90 26,155.90 26,144.35 26,146.70 0.0K
10:30 26,149.10 26,154.15 26,147.25 26,154.15 0.0K
10:31 26,156.30 26,164.90 26,156.30 26,164.70 0.0K
10:32 26,163.70 26,163.70 26,159.05 26,161.55 0.0K
10:33 26,166.35 26,169.90 26,164.50 26,169.75 0.0K
10:34 26,172.40 26,179.80 26,172.40 26,178.30 0.0K
10:35 26,177.55 26,183.70 26,173.15 26,183.70 0.0K
10:36 26,184.25 26,188.35 26,180.50 26,188.35 0.0K
10:37 26,188.25 26,206.10 26,188.25 26,205.25 0.0K
10:38 26,206.70 26,211.20 26,203.00 26,210.50 0.0K
10:39 26,211.75 26,224.55 26,211.40 26,224.55 0.0K
10:40 26,224.40 26,239.80 26,224.40 26,238.35 0.0K
10:41 26,238.05 26,244.70 26,233.40 26,244.25 0.0K
10:42 26,243.70 26,245.50 26,235.80 26,244.65 0.0K
10:43 26,243.80 26,256.05 26,243.80 26,252.90 0.0K
10:44 26,253.50 26,261.00 26,252.75 26,257.15 0.0K
10:45 26,256.20 26,256.20 26,240.25 26,241.05 0.0K
10:46 26,243.95 26,244.40 26,233.20 26,235.80 0.0K
10:47 26,236.00 26,251.15 26,236.00 26,251.15 0.0K
10:48 26,251.70 26,256.40 26,251.70 26,255.75 0.0K
10:49 26,253.95 26,258.40 26,252.65 26,254.50 0.0K
10:50 26,259.90 26,260.35 26,255.55 26,259.70 0.0K
10:51 26,261.95 26,271.65 26,261.95 26,266.30 0.0K
10:52 26,267.20 26,267.20 26,263.10 26,266.10 0.0K
10:53 26,267.60 26,268.10 26,262.45 26,266.05 0.0K
10:54 26,266.50 26,267.75 26,259.80 26,261.80 0.0K
10:55 26,260.55 26,262.00 26,254.95 26,254.95 0.0K
10:56 26,253.90 26,254.30 26,246.40 26,249.55 0.0K
10:57 26,251.35 26,252.60 26,245.80 26,246.60 0.0K
10:58 26,247.90 26,251.45 26,247.55 26,250.75 0.0K
10:59 26,252.40 26,256.15 26,252.40 26,256.15 0.0K
11:00 26,256.50 26,258.85 26,252.05 26,255.90 0.0K
11:01 26,255.90 26,272.85 26,254.95 26,272.60 0.0K
11:02 26,274.55 26,283.15 26,274.15 26,281.60 0.0K
11:03 26,282.05 26,282.05 26,274.85 26,276.55 0.0K
11:04 26,276.95 26,277.65 26,271.90 26,271.90 0.0K
11:05 26,271.90 26,272.45 26,263.40 26,263.95 0.0K
11:06 26,264.15 26,264.15 26,258.15 26,259.00 0.0K
11:07 26,258.55 26,259.05 26,255.90 26,258.95 0.0K
11:08 26,258.45 26,265.45 26,258.20 26,263.20 0.0K
11:09 26,263.05 26,275.40 26,262.50 26,275.40 0.0K
11:10 26,275.45 26,279.00 26,273.85 26,279.00 0.0K
11:11 26,278.85 26,284.50 26,278.85 26,284.50 0.0K
11:12 26,286.15 26,299.10 26,286.15 26,299.10 0.0K
11:13 26,301.65 26,301.65 26,297.10 26,299.45 0.0K
11:14 26,298.10 26,301.75 26,296.10 26,301.30 0.0K
11:15 26,300.05 26,304.90 26,299.15 26,304.80 0.0K
11:16 26,303.95 26,303.95 26,296.55 26,296.95 0.0K
11:17 26,297.55 26,305.55 26,296.60 26,305.55 0.0K
11:18 26,305.65 26,308.45 26,305.55 26,307.25 0.0K
11:19 26,307.60 26,308.90 26,303.45 26,307.95 0.0K
11:20 26,308.90 26,309.85 26,300.30 26,300.80 0.0K
11:21 26,299.90 26,300.25 26,294.80 26,295.20 0.0K
11:22 26,294.45 26,297.75 26,293.65 26,293.65 0.0K
11:23 26,293.60 26,295.25 26,289.25 26,295.25 0.0K
11:24 26,295.65 26,302.55 26,295.65 26,301.20 0.0K
11:25 26,302.35 26,302.50 26,298.20 26,302.45 0.0K
11:26 26,301.90 26,309.30 26,300.50 26,309.30 0.0K
11:27 26,309.70 26,318.50 26,306.40 26,318.40 0.0K
11:28 26,319.30 26,332.20 26,317.35 26,332.20 0.0K
11:29 26,331.20 26,336.45 26,330.35 26,334.70 0.0K
11:30 26,335.25 26,343.25 26,335.25 26,341.90 0.0K
11:31 26,341.90 26,341.90 26,336.90 26,337.95 0.0K
11:32 26,337.95 26,340.20 26,331.20 26,339.60 0.0K
11:33 26,340.00 26,340.00 26,332.55 26,336.60 0.0K
11:34 26,338.25 26,343.60 26,337.55 26,340.70 0.0K
11:35 26,339.70 26,347.25 26,338.90 26,344.30 0.0K
11:36 26,344.40 26,344.40 26,336.30 26,339.65 0.0K
11:37 26,338.85 26,339.05 26,334.80 26,336.35 0.0K
11:38 26,333.90 26,334.45 26,317.80 26,317.95 0.0K
11:39 26,319.85 26,325.75 26,319.85 26,325.75 0.0K
11:40 26,325.40 26,325.40 26,320.00 26,321.10 0.0K
11:41 26,320.35 26,325.15 26,320.20 26,325.15 0.0K
11:42 26,324.30 26,329.85 26,324.25 26,329.35 0.0K
11:43 26,328.70 26,335.85 26,328.70 26,335.85 0.0K
11:44 26,336.25 26,338.00 26,333.90 26,333.90 0.0K
11:45 26,334.25 26,337.25 26,329.10 26,329.10 0.0K
11:46 26,329.40 26,333.35 26,329.35 26,330.90 0.0K
11:47 26,331.25 26,332.80 26,326.50 26,326.50 0.0K
11:48 26,325.75 26,326.65 26,322.90 26,323.20 0.0K
11:49 26,323.50 26,323.70 26,318.45 26,323.70 0.0K
11:50 26,324.20 26,326.45 26,319.30 26,319.30 0.0K
11:51 26,319.90 26,322.15 26,319.05 26,319.50 0.0K
11:52 26,320.95 26,320.95 26,315.80 26,317.95 0.0K
11:53 26,318.70 26,319.05 26,316.00 26,318.20 0.0K
11:54 26,318.30 26,318.30 26,310.70 26,312.40 0.0K
11:55 26,312.20 26,313.30 26,309.20 26,309.90 0.0K
11:56 26,311.10 26,311.10 26,305.75 26,305.75 0.0K
11:57 26,304.80 26,304.80 26,301.50 26,301.55 0.0K
11:58 26,303.70 26,308.90 26,302.85 26,302.85 0.0K
11:59 26,304.15 26,305.10 26,293.45 26,295.60 0.0K
12:00 26,295.90 26,295.90 26,289.55 26,289.60 0.0K
12:01 26,288.35 26,291.25 26,286.10 26,290.50 0.0K
12:02 26,288.80 26,288.80 26,284.65 26,286.75 0.0K
12:03 26,286.45 26,286.60 26,283.50 26,284.50 0.0K
12:04 26,284.65 26,288.90 26,284.40 26,288.80 0.0K
12:05 26,289.20 26,291.25 26,286.75 26,287.55 0.0K
12:06 26,287.70 26,289.70 26,286.45 26,287.40 0.0K
12:07 26,286.60 26,288.35 26,283.65 26,283.65 0.0K
12:08 26,285.80 26,292.20 26,285.45 26,288.70 0.0K
12:09 26,288.25 26,289.85 26,285.10 26,289.40 0.0K
12:10 26,288.60 26,290.55 26,285.25 26,288.30 0.0K
12:11 26,288.05 26,289.90 26,287.55 26,289.85 0.0K
12:12 26,290.75 26,291.85 26,287.90 26,290.25 0.0K
12:13 26,291.70 26,295.55 26,291.70 26,292.65 0.0K
12:14 26,292.70 26,296.40 26,290.70 26,296.25 0.0K
12:15 26,297.40 26,297.55 26,294.00 26,295.70 0.0K
12:16 26,296.80 26,298.10 26,291.35 26,296.50 0.0K
12:17 26,296.90 26,298.45 26,292.15 26,298.45 0.0K
12:18 26,297.65 26,300.75 26,295.60 26,295.95 0.0K
12:19 26,296.80 26,296.80 26,292.10 26,293.65 0.0K
12:20 26,290.00 26,290.00 26,276.70 26,280.45 0.0K
12:21 26,279.25 26,279.25 26,275.35 26,276.65 0.0K
12:22 26,275.85 26,277.10 26,270.55 26,271.30 0.0K
12:23 26,271.45 26,274.85 26,271.35 26,271.35 0.0K
12:24 26,272.25 26,273.40 26,269.05 26,271.50 0.0K
12:25 26,270.70 26,272.35 26,267.00 26,270.85 0.0K
12:26 26,269.55 26,270.25 26,263.65 26,264.25 0.0K
12:27 26,264.00 26,265.10 26,261.90 26,264.85 0.0K
12:28 26,265.10 26,267.15 26,260.75 26,260.75 0.0K
12:29 26,260.60 26,260.60 26,254.80 26,255.00 0.0K
12:30 26,255.70 26,258.35 26,248.35 26,250.50 0.0K
12:31 26,248.30 26,248.30 26,241.45 26,242.20 0.0K
12:32 26,242.30 26,242.70 26,238.00 26,238.00 0.0K
12:33 26,238.25 26,240.45 26,234.25 26,237.10 0.0K
12:34 26,237.20 26,237.20 26,232.20 26,234.55 0.0K
12:35 26,233.90 26,246.80 26,233.00 26,246.80 0.0K
12:36 26,251.05 26,256.20 26,251.05 26,255.55 0.0K
12:37 26,254.65 26,254.70 26,247.60 26,249.05 0.0K
12:38 26,248.15 26,248.15 26,243.45 26,243.45 0.0K
12:39 26,244.45 26,247.35 26,240.80 26,247.25 0.0K
12:40 26,246.65 26,253.25 26,246.65 26,253.25 0.0K
12:41 26,254.20 26,265.40 26,252.55 26,265.05 0.0K
12:42 26,265.20 26,269.40 26,265.20 26,266.30 0.0K
12:43 26,265.95 26,270.35 26,265.80 26,268.05 0.0K
12:44 26,270.05 26,270.05 26,259.40 26,259.40 0.0K
12:45 26,258.50 26,258.50 26,253.85 26,256.60 0.0K
12:46 26,255.50 26,255.50 26,250.75 26,253.50 0.0K
12:47 26,253.80 26,253.80 26,242.60 26,243.90 0.0K
12:48 26,244.25 26,244.55 26,237.75 26,244.55 0.0K
12:49 26,244.55 26,248.80 26,244.10 26,247.05 0.0K
12:50 26,246.05 26,249.85 26,243.40 26,246.35 0.0K
12:51 26,245.35 26,247.50 26,242.90 26,244.45 0.0K
12:52 26,243.55 26,249.85 26,243.55 26,245.90 0.0K
12:53 26,246.60 26,249.40 26,246.40 26,249.40 0.0K
12:54 26,248.75 26,250.00 26,239.30 26,239.30 0.0K
12:55 26,239.15 26,240.80 26,236.35 26,237.60 0.0K
12:56 26,236.35 26,242.10 26,235.75 26,241.85 0.0K
12:57 26,240.05 26,241.80 26,234.10 26,235.35 0.0K
12:58 26,234.75 26,235.65 26,225.05 26,225.05 0.0K
12:59 26,224.35 26,224.35 26,218.00 26,220.60 0.0K
13:00 26,220.00 26,220.40 26,212.65 26,214.15 0.0K
13:01 26,214.55 26,216.80 26,209.90 26,213.85 0.0K
13:02 26,214.40 26,215.50 26,207.80 26,207.80 0.0K
13:03 26,208.25 26,210.55 26,202.90 26,202.90 0.0K
13:04 26,204.15 26,209.40 26,204.15 26,209.15 0.0K
13:05 26,209.95 26,221.25 26,208.50 26,221.25 0.0K
13:06 26,223.30 26,226.20 26,222.85 26,224.90 0.0K
13:07 26,225.60 26,225.60 26,220.70 26,222.85 0.0K
13:08 26,223.25 26,223.25 26,214.05 26,214.05 0.0K
13:09 26,214.40 26,215.00 26,209.25 26,209.90 0.0K
13:10 26,209.45 26,213.45 26,206.55 26,208.10 0.0K
13:11 26,209.90 26,211.80 26,208.55 26,209.50 0.0K
13:12 26,206.90 26,210.55 26,206.90 26,209.45 0.0K
13:13 26,210.75 26,211.40 26,205.30 26,205.30 0.0K
13:14 26,203.80 26,204.50 26,198.80 26,200.60 0.0K
13:15 26,200.95 26,202.70 26,198.65 26,198.90 0.0K
13:16 26,198.15 26,207.95 26,198.15 26,207.95 0.0K
13:17 26,209.85 26,209.85 26,200.45 26,200.80 0.0K
13:18 26,201.30 26,206.40 26,197.60 26,206.40 0.0K
13:19 26,205.40 26,205.50 26,202.30 26,205.30 0.0K
13:20 26,204.40 26,210.50 26,204.40 26,209.45 0.0K
13:21 26,211.20 26,214.45 26,211.20 26,214.45 0.0K
13:22 26,214.75 26,216.45 26,200.25 26,205.35 0.0K
13:23 26,206.50 26,207.70 26,201.30 26,203.25 0.0K
13:24 26,205.20 26,205.70 26,197.20 26,199.45 0.0K
13:25 26,198.35 26,203.15 26,198.30 26,199.65 0.0K
13:26 26,197.45 26,200.05 26,197.40 26,197.45 0.0K
13:27 26,195.95 26,198.20 26,195.65 26,198.05 0.0K
13:28 26,197.05 26,206.60 26,197.05 26,204.95 0.0K
13:29 26,204.40 26,207.10 26,203.70 26,206.55 0.0K
13:30 26,205.50 26,207.65 26,202.00 26,203.65 0.0K
13:31 26,203.95 26,205.70 26,202.40 26,203.95 0.0K
13:32 26,204.65 26,208.65 26,203.60 26,206.75 0.0K
13:33 26,206.25 26,210.20 26,206.25 26,209.50 0.0K
13:34 26,208.20 26,209.05 26,205.50 26,206.50 0.0K
13:35 26,206.95 26,206.95 26,203.75 26,206.60 0.0K
13:36 26,204.85 26,205.25 26,202.25 26,202.45 0.0K
13:37 26,203.50 26,204.80 26,201.90 26,204.55 0.0K
13:38 26,205.10 26,205.55 26,202.70 26,202.70 0.0K
13:39 26,203.00 26,203.00 26,196.95 26,197.30 0.0K
13:40 26,195.95 26,197.95 26,194.25 26,197.05 0.0K
13:41 26,196.85 26,197.25 26,195.40 26,196.95 0.0K
13:42 26,198.05 26,198.05 26,193.60 26,197.15 0.0K
13:43 26,197.20 26,201.45 26,196.25 26,201.45 0.0K
13:44 26,202.10 26,202.65 26,200.85 26,200.90 0.0K
13:45 26,198.20 26,202.65 26,197.70 26,198.25 0.0K
13:46 26,197.30 26,198.00 26,195.40 26,197.15 0.0K
13:47 26,197.40 26,198.65 26,188.35 26,190.15 0.0K
13:48 26,189.80 26,191.50 26,188.95 26,189.25 0.0K
13:49 26,189.60 26,192.20 26,189.20 26,192.20 0.0K
13:50 26,191.85 26,194.50 26,190.50 26,192.00 0.0K
13:51 26,192.45 26,201.10 26,191.65 26,201.10 0.0K
13:52 26,202.70 26,207.85 26,202.70 26,206.95 0.0K
13:53 26,207.35 26,209.05 26,202.15 26,202.40 0.0K
13:54 26,202.70 26,202.70 26,194.35 26,194.95 0.0K
13:55 26,193.75 26,193.75 26,186.65 26,186.65 0.0K
13:56 26,184.95 26,186.45 26,182.85 26,186.45 0.0K
13:57 26,185.60 26,185.60 26,176.95 26,179.05 0.0K
13:58 26,178.65 26,178.65 26,171.65 26,173.85 0.0K
13:59 26,173.55 26,173.55 26,166.75 26,169.55 0.0K
14:00 26,169.20 26,169.30 26,160.25 26,164.15 0.0K
14:01 26,163.75 26,163.75 26,157.95 26,158.75 0.0K
14:02 26,158.70 26,161.80 26,157.75 26,158.25 0.0K
14:03 26,159.05 26,163.55 26,159.05 26,161.40 0.0K
14:04 26,160.35 26,162.30 26,159.35 26,159.70 0.0K
14:05 26,159.20 26,162.80 26,156.60 26,156.60 0.0K
14:06 26,156.75 26,157.70 26,153.35 26,155.35 0.0K
14:07 26,154.45 26,159.65 26,153.95 26,158.85 0.0K
14:08 26,157.95 26,166.05 26,157.00 26,166.05 0.0K
14:09 26,167.85 26,173.25 26,167.85 26,173.25 0.0K
14:10 26,173.70 26,179.45 26,171.55 26,179.45 0.0K
14:11 26,179.35 26,179.90 26,175.85 26,176.70 0.0K
14:12 26,176.20 26,176.90 26,170.45 26,174.20 0.0K
14:13 26,174.10 26,177.60 26,173.90 26,174.30 0.0K
14:14 26,175.45 26,177.25 26,173.70 26,173.70 0.0K
14:15 26,174.35 26,175.85 26,171.75 26,174.00 0.0K
14:16 26,173.95 26,176.50 26,171.10 26,176.50 0.0K
14:17 26,176.15 26,180.20 26,174.85 26,175.40 0.0K
14:18 26,175.25 26,181.10 26,175.25 26,181.05 0.0K
14:19 26,179.00 26,180.30 26,176.40 26,179.90 0.0K
14:20 26,178.90 26,178.90 26,170.40 26,170.40 0.0K
14:21 26,169.70 26,183.85 26,169.40 26,182.70 0.0K
14:22 26,179.85 26,183.30 26,175.95 26,183.30 0.0K
14:23 26,182.30 26,185.00 26,178.95 26,178.95 0.0K
14:24 26,177.00 26,177.00 26,169.10 26,169.10 0.0K
14:25 26,172.15 26,172.15 26,168.45 26,169.55 0.0K
14:26 26,167.95 26,167.95 26,156.30 26,156.30 0.0K
14:27 26,157.15 26,157.35 26,150.10 26,151.85 0.0K
14:28 26,152.40 26,153.45 26,150.50 26,152.55 0.0K
14:29 26,153.15 26,153.15 26,146.05 26,146.30 0.0K
14:30 26,145.65 26,155.25 26,144.60 26,152.40 0.0K
14:31 26,150.15 26,154.40 26,148.75 26,153.65 0.0K
14:32 26,151.80 26,153.45 26,146.50 26,151.40 0.0K
14:33 26,150.00 26,152.80 26,147.85 26,152.35 0.0K
14:34 26,151.10 26,163.25 26,150.45 26,162.95 0.0K
14:35 26,162.55 26,172.40 26,161.90 26,169.10 0.0K
14:36 26,169.30 26,173.10 26,167.40 26,170.60 0.0K
14:37 26,169.95 26,171.15 26,162.40 26,162.45 0.0K
14:38 26,163.40 26,163.65 26,152.00 26,152.00 0.0K
14:39 26,151.95 26,153.75 26,141.40 26,142.40 0.0K
14:40 26,140.65 26,146.00 26,139.50 26,145.30 0.0K
14:41 26,144.95 26,149.55 26,143.45 26,149.50 0.0K
14:42 26,149.20 26,150.80 26,140.45 26,140.45 0.0K
14:43 26,141.05 26,145.50 26,137.55 26,138.10 0.0K
14:44 26,135.80 26,138.50 26,133.05 26,134.10 0.0K
14:45 26,135.00 26,144.20 26,135.00 26,144.20 0.0K
14:46 26,143.70 26,148.40 26,138.45 26,145.65 0.0K
14:47 26,143.45 26,149.05 26,143.45 26,149.05 0.0K
14:48 26,148.35 26,154.85 26,148.30 26,154.85 0.0K
14:49 26,154.05 26,154.05 26,147.80 26,147.80 0.0K
14:50 26,148.00 26,148.55 26,143.55 26,144.25 0.0K
14:51 26,143.45 26,145.60 26,142.05 26,142.75 0.0K
14:52 26,144.00 26,146.05 26,139.25 26,140.30 0.0K
14:53 26,138.95 26,142.60 26,136.20 26,136.90 0.0K
14:54 26,137.75 26,146.70 26,136.70 26,143.90 0.0K
14:55 26,144.35 26,150.25 26,144.35 26,149.40 0.0K
14:56 26,149.05 26,159.50 26,149.05 26,158.20 0.0K
14:57 26,157.70 26,159.30 26,153.55 26,158.50 0.0K
14:58 26,159.05 26,169.65 26,155.15 26,168.00 0.0K
14:59 26,168.65 26,182.60 26,168.65 26,180.75 0.0K
15:00 26,180.15 26,188.80 26,169.95 26,177.35 0.0K
15:01 26,175.05 26,180.10 26,172.05 26,172.50 0.0K
15:02 26,173.10 26,179.35 26,173.10 26,175.65 0.0K
15:03 26,177.80 26,179.10 26,173.45 26,173.45 0.0K
15:04 26,175.80 26,178.75 26,171.70 26,174.65 0.0K
15:05 26,176.25 26,176.75 26,171.40 26,176.60 0.0K
15:06 26,176.60 26,183.35 26,176.30 26,176.30 0.0K
15:07 26,177.80 26,178.90 26,165.35 26,165.35 0.0K
15:08 26,165.45 26,168.20 26,159.45 26,166.55 0.0K
15:09 26,161.80 26,165.85 26,156.15 26,163.55 0.0K
15:10 26,169.20 26,174.00 26,166.80 26,168.75 0.0K
15:11 26,169.35 26,169.35 26,159.05 26,160.70 0.0K
15:12 26,159.30 26,162.55 26,154.85 26,154.85 0.0K
15:13 26,152.60 26,156.75 26,151.65 26,151.65 0.0K
15:14 26,156.15 26,157.40 26,143.50 26,145.40 0.0K
15:15 26,142.55 26,145.70 26,134.90 26,134.90 0.0K
15:16 26,133.15 26,137.55 26,126.55 26,134.75 0.0K
15:17 26,135.55 26,140.00 26,134.00 26,139.15 0.0K
15:18 26,139.90 26,140.65 26,131.00 26,133.30 0.0K
15:19 26,136.80 26,143.45 26,134.50 26,134.50 0.0K
15:20 26,135.60 26,136.90 26,122.35 26,131.55 0.0K
15:21 26,129.45 26,136.15 26,128.45 26,136.15 0.0K
15:22 26,136.30 26,137.95 26,131.85 26,132.55 0.0K
15:23 26,130.00 26,135.55 26,127.00 26,135.55 0.0K
15:24 26,136.15 26,137.20 26,125.60 26,125.60 0.0K
15:25 26,125.35 26,128.65 26,114.50 26,116.60 0.0K
15:26 26,116.90 26,119.60 26,109.95 26,109.95 0.0K
15:27 26,105.95 26,110.80 26,103.60 26,105.80 0.0K
15:28 26,102.50 26,109.10 26,099.85 26,103.90 0.0K
15:29 26,107.85 26,125.45 26,107.55 26,121.90 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