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 26,224.85 26,224.85 26,224.85 26,224.85 0.0K
09:15 26,222.45 26,322.05 26,222.45 26,310.60 0.0K
09:16 26,317.00 26,320.55 26,296.85 26,301.70 0.0K
09:17 26,296.40 26,306.30 26,281.45 26,287.05 0.0K
09:18 26,295.10 26,295.10 26,272.50 26,291.15 0.0K
09:19 26,298.75 26,298.75 26,273.05 26,290.35 0.0K
09:20 26,296.95 26,327.45 26,296.40 26,322.15 0.0K
09:21 26,312.75 26,330.90 26,306.00 26,326.45 0.0K
09:22 26,328.00 26,358.40 26,322.85 26,355.15 0.0K
09:23 26,352.45 26,372.75 26,352.45 26,370.20 0.0K
09:24 26,367.70 26,375.35 26,357.85 26,357.85 0.0K
09:25 26,359.60 26,359.60 26,349.90 26,350.15 0.0K
09:26 26,350.10 26,354.70 26,338.95 26,347.85 0.0K
09:27 26,349.95 26,357.25 26,344.80 26,348.15 0.0K
09:28 26,353.10 26,353.10 26,335.75 26,338.65 0.0K
09:29 26,341.45 26,348.10 26,334.55 26,342.35 0.0K
09:30 26,341.85 26,362.50 26,340.50 26,362.50 0.0K
09:31 26,364.20 26,369.90 26,357.35 26,366.95 0.0K
09:32 26,367.75 26,367.75 26,347.80 26,348.75 0.0K
09:33 26,347.70 26,373.15 26,346.05 26,371.55 0.0K
09:34 26,373.95 26,379.05 26,370.75 26,375.50 0.0K
09:35 26,375.05 26,381.65 26,370.40 26,381.65 0.0K
09:36 26,384.40 26,406.35 26,383.50 26,403.30 0.0K
09:37 26,401.10 26,404.15 26,396.65 26,404.15 0.0K
09:38 26,403.95 26,404.50 26,399.95 26,401.25 0.0K
09:39 26,403.15 26,406.95 26,399.25 26,399.25 0.0K
09:40 26,399.00 26,399.00 26,392.70 26,396.40 0.0K
09:41 26,395.10 26,414.50 26,395.10 26,414.50 0.0K
09:42 26,415.05 26,422.40 26,412.70 26,419.85 0.0K
09:43 26,420.85 26,432.80 26,420.85 26,432.80 0.0K
09:44 26,431.95 26,449.55 26,431.95 26,449.55 0.0K
09:45 26,448.95 26,473.95 26,448.95 26,471.85 0.0K
09:46 26,469.70 26,476.85 26,469.70 26,472.55 0.0K
09:47 26,472.45 26,484.40 26,472.10 26,483.50 0.0K
09:48 26,486.15 26,494.60 26,486.15 26,494.60 0.0K
09:49 26,498.40 26,498.40 26,488.60 26,489.20 0.0K
09:50 26,490.25 26,503.30 26,489.60 26,496.35 0.0K
09:51 26,499.05 26,509.20 26,499.00 26,508.85 0.0K
09:52 26,506.40 26,515.30 26,506.40 26,512.85 0.0K
09:53 26,511.85 26,516.55 26,508.50 26,516.55 0.0K
09:54 26,515.70 26,518.95 26,511.25 26,513.30 0.0K
09:55 26,514.85 26,518.65 26,512.60 26,515.35 0.0K
09:56 26,514.95 26,514.95 26,507.85 26,510.05 0.0K
09:57 26,509.75 26,512.25 26,503.00 26,503.55 0.0K
09:58 26,502.45 26,506.80 26,499.85 26,501.55 0.0K
09:59 26,502.40 26,503.70 26,499.00 26,501.20 0.0K
10:00 26,500.45 26,503.80 26,488.90 26,491.95 0.0K
10:01 26,492.15 26,495.55 26,489.85 26,492.95 0.0K
10:02 26,492.90 26,495.80 26,488.50 26,494.75 0.0K
10:03 26,494.90 26,498.00 26,492.30 26,494.30 0.0K
10:04 26,493.95 26,499.00 26,491.20 26,494.00 0.0K
10:05 26,490.20 26,492.35 26,484.25 26,486.45 0.0K
10:06 26,489.20 26,491.50 26,484.05 26,489.15 0.0K
10:07 26,488.45 26,495.75 26,488.05 26,494.70 0.0K
10:08 26,494.70 26,494.75 26,471.40 26,471.40 0.0K
10:09 26,471.10 26,473.95 26,466.20 26,473.10 0.0K
10:10 26,474.75 26,476.95 26,471.80 26,471.80 0.0K
10:11 26,470.05 26,472.65 26,468.30 26,472.65 0.0K
10:12 26,474.75 26,478.30 26,474.75 26,478.30 0.0K
10:13 26,478.55 26,478.95 26,469.20 26,469.20 0.0K
10:14 26,472.30 26,472.65 26,468.20 26,472.55 0.0K
10:15 26,473.60 26,474.35 26,465.25 26,466.75 0.0K
10:16 26,466.40 26,466.40 26,462.45 26,466.10 0.0K
10:17 26,465.95 26,467.50 26,462.35 26,464.80 0.0K
10:18 26,467.50 26,467.50 26,461.00 26,464.15 0.0K
10:19 26,464.30 26,464.30 26,442.85 26,442.85 0.0K
10:20 26,441.70 26,441.95 26,430.80 26,430.80 0.0K
10:21 26,431.80 26,437.95 26,430.70 26,436.20 0.0K
10:22 26,433.10 26,433.10 26,422.10 26,424.95 0.0K
10:23 26,422.85 26,422.85 26,413.50 26,417.50 0.0K
10:24 26,419.10 26,423.55 26,417.05 26,423.55 0.0K
10:25 26,424.30 26,442.20 26,418.80 26,440.70 0.0K
10:26 26,439.65 26,447.60 26,438.35 26,447.60 0.0K
10:27 26,447.05 26,458.10 26,447.05 26,458.10 0.0K
10:28 26,458.80 26,479.25 26,458.80 26,479.25 0.0K
10:29 26,477.20 26,478.30 26,471.70 26,472.65 0.0K
10:30 26,474.00 26,479.20 26,460.25 26,460.90 0.0K
10:31 26,459.50 26,459.70 26,450.20 26,452.75 0.0K
10:32 26,452.65 26,459.75 26,451.45 26,454.95 0.0K
10:33 26,455.10 26,460.55 26,454.55 26,459.95 0.0K
10:34 26,460.20 26,463.85 26,456.20 26,456.20 0.0K
10:35 26,457.50 26,459.60 26,455.85 26,455.85 0.0K
10:36 26,456.10 26,457.80 26,453.05 26,457.20 0.0K
10:37 26,456.80 26,456.80 26,450.90 26,455.80 0.0K
10:38 26,456.00 26,456.00 26,449.25 26,451.95 0.0K
10:39 26,452.65 26,452.65 26,442.15 26,445.40 0.0K
10:40 26,444.20 26,448.05 26,443.90 26,448.05 0.0K
10:41 26,448.90 26,452.00 26,448.90 26,448.95 0.0K
10:42 26,449.05 26,455.05 26,448.10 26,455.05 0.0K
10:43 26,455.75 26,461.40 26,454.20 26,461.10 0.0K
10:44 26,462.35 26,464.20 26,458.55 26,461.30 0.0K
10:45 26,461.15 26,466.10 26,461.15 26,463.80 0.0K
10:46 26,465.45 26,465.45 26,456.70 26,461.20 0.0K
10:47 26,463.65 26,463.65 26,458.95 26,459.60 0.0K
10:48 26,459.55 26,459.55 26,452.70 26,455.80 0.0K
10:49 26,455.20 26,457.30 26,452.00 26,452.00 0.0K
10:50 26,451.75 26,462.40 26,451.75 26,462.40 0.0K
10:51 26,461.70 26,466.50 26,461.60 26,465.45 0.0K
10:52 26,464.80 26,467.55 26,463.85 26,466.05 0.0K
10:53 26,466.75 26,468.10 26,462.65 26,462.85 0.0K
10:54 26,462.40 26,463.65 26,457.40 26,457.95 0.0K
10:55 26,458.85 26,462.10 26,458.75 26,458.95 0.0K
10:56 26,459.45 26,467.90 26,457.50 26,466.40 0.0K
10:57 26,468.50 26,471.15 26,466.50 26,466.50 0.0K
10:58 26,467.25 26,467.50 26,461.05 26,462.40 0.0K
10:59 26,461.15 26,462.00 26,458.20 26,460.45 0.0K
11:00 26,460.35 26,476.65 26,460.35 26,476.65 0.0K
11:01 26,477.60 26,480.35 26,475.95 26,479.85 0.0K
11:02 26,482.70 26,488.45 26,480.55 26,488.45 0.0K
11:03 26,487.20 26,490.55 26,485.40 26,487.70 0.0K
11:04 26,487.45 26,487.45 26,478.05 26,478.70 0.0K
11:05 26,478.90 26,478.90 26,471.30 26,472.20 0.0K
11:06 26,473.00 26,473.00 26,461.20 26,464.30 0.0K
11:07 26,466.65 26,473.50 26,464.20 26,469.55 0.0K
11:08 26,470.55 26,471.55 26,468.00 26,469.10 0.0K
11:09 26,467.65 26,471.25 26,465.70 26,471.25 0.0K
11:10 26,471.50 26,475.90 26,469.35 26,474.75 0.0K
11:11 26,474.15 26,479.05 26,472.85 26,475.70 0.0K
11:12 26,476.95 26,484.80 26,476.95 26,483.15 0.0K
11:13 26,484.10 26,486.05 26,478.90 26,481.90 0.0K
11:14 26,482.60 26,483.10 26,480.00 26,480.40 0.0K
11:15 26,482.00 26,482.00 26,473.40 26,475.00 0.0K
11:16 26,474.30 26,480.35 26,472.05 26,477.85 0.0K
11:17 26,478.00 26,483.50 26,478.00 26,479.65 0.0K
11:18 26,481.60 26,484.65 26,479.40 26,484.45 0.0K
11:19 26,486.10 26,486.10 26,478.30 26,479.40 0.0K
11:20 26,479.00 26,481.45 26,476.20 26,477.05 0.0K
11:21 26,478.30 26,479.65 26,476.30 26,478.20 0.0K
11:22 26,477.00 26,484.90 26,476.45 26,480.65 0.0K
11:23 26,479.45 26,480.95 26,475.25 26,475.25 0.0K
11:24 26,473.75 26,478.10 26,472.95 26,472.95 0.0K
11:25 26,473.10 26,474.10 26,471.15 26,471.65 0.0K
11:26 26,471.60 26,472.95 26,464.40 26,466.50 0.0K
11:27 26,465.20 26,472.10 26,465.10 26,472.00 0.0K
11:28 26,473.40 26,474.50 26,469.75 26,470.15 0.0K
11:29 26,468.55 26,470.65 26,464.25 26,465.50 0.0K
11:30 26,467.55 26,468.70 26,462.30 26,464.40 0.0K
11:31 26,465.35 26,478.40 26,463.90 26,474.70 0.0K
11:32 26,475.35 26,475.50 26,466.00 26,466.15 0.0K
11:33 26,466.50 26,469.15 26,464.20 26,468.90 0.0K
11:34 26,470.45 26,474.55 26,469.85 26,471.10 0.0K
11:35 26,472.25 26,479.65 26,470.70 26,475.80 0.0K
11:36 26,475.35 26,477.20 26,472.70 26,473.55 0.0K
11:37 26,473.35 26,473.35 26,468.55 26,472.40 0.0K
11:38 26,472.05 26,476.25 26,471.25 26,473.95 0.0K
11:39 26,474.90 26,477.65 26,473.45 26,477.65 0.0K
11:40 26,478.15 26,480.50 26,474.65 26,480.50 0.0K
11:41 26,479.30 26,482.20 26,478.50 26,479.85 0.0K
11:42 26,479.95 26,483.80 26,477.80 26,483.10 0.0K
11:43 26,484.65 26,486.65 26,481.20 26,485.45 0.0K
11:44 26,485.00 26,491.05 26,483.55 26,489.30 0.0K
11:45 26,489.45 26,494.90 26,489.45 26,491.05 0.0K
11:46 26,490.35 26,490.35 26,477.80 26,479.05 0.0K
11:47 26,478.95 26,478.95 26,470.75 26,470.75 0.0K
11:48 26,470.85 26,472.20 26,461.30 26,462.80 0.0K
11:49 26,461.90 26,463.45 26,447.90 26,450.60 0.0K
11:50 26,449.00 26,456.00 26,449.00 26,452.65 0.0K
11:51 26,451.40 26,454.95 26,451.40 26,454.95 0.0K
11:52 26,454.65 26,454.65 26,444.75 26,444.80 0.0K
11:53 26,446.55 26,447.05 26,443.30 26,444.25 0.0K
11:54 26,445.80 26,446.70 26,443.20 26,446.00 0.0K
11:55 26,444.70 26,447.95 26,441.45 26,444.35 0.0K
11:56 26,443.05 26,445.70 26,440.10 26,440.80 0.0K
11:57 26,444.05 26,449.90 26,441.15 26,446.80 0.0K
11:58 26,446.90 26,451.60 26,446.45 26,451.60 0.0K
11:59 26,450.70 26,452.25 26,446.25 26,446.75 0.0K
12:00 26,448.30 26,452.20 26,448.10 26,449.10 0.0K
12:01 26,448.85 26,459.85 26,448.85 26,458.75 0.0K
12:02 26,458.95 26,462.55 26,458.95 26,462.40 0.0K
12:03 26,461.05 26,463.35 26,455.45 26,455.45 0.0K
12:04 26,455.60 26,456.60 26,453.05 26,455.00 0.0K
12:05 26,456.55 26,462.45 26,456.15 26,461.10 0.0K
12:06 26,460.20 26,469.00 26,458.70 26,469.00 0.0K
12:07 26,470.10 26,471.65 26,469.30 26,469.50 0.0K
12:08 26,469.30 26,471.65 26,467.50 26,471.20 0.0K
12:09 26,469.80 26,473.85 26,465.45 26,465.55 0.0K
12:10 26,465.25 26,466.45 26,460.85 26,462.90 0.0K
12:11 26,464.15 26,464.15 26,458.35 26,458.35 0.0K
12:12 26,459.80 26,461.05 26,455.85 26,457.65 0.0K
12:13 26,457.50 26,458.60 26,455.95 26,457.50 0.0K
12:14 26,457.05 26,458.65 26,453.75 26,455.30 0.0K
12:15 26,455.85 26,460.45 26,453.80 26,460.45 0.0K
12:16 26,462.05 26,465.20 26,460.70 26,465.05 0.0K
12:17 26,464.50 26,466.55 26,463.80 26,464.30 0.0K
12:18 26,463.40 26,465.70 26,462.95 26,464.85 0.0K
12:19 26,464.40 26,464.45 26,455.70 26,456.40 0.0K
12:20 26,456.80 26,456.80 26,448.70 26,448.70 0.0K
12:21 26,449.90 26,454.50 26,447.80 26,454.40 0.0K
12:22 26,453.65 26,454.75 26,452.10 26,453.30 0.0K
12:23 26,452.95 26,453.80 26,449.75 26,449.75 0.0K
12:24 26,449.20 26,455.60 26,449.20 26,452.25 0.0K
12:25 26,452.60 26,457.55 26,452.60 26,455.10 0.0K
12:26 26,456.55 26,459.05 26,454.70 26,454.70 0.0K
12:27 26,454.15 26,456.25 26,453.45 26,455.80 0.0K
12:28 26,455.35 26,464.30 26,453.80 26,463.40 0.0K
12:29 26,464.35 26,468.40 26,463.80 26,468.40 0.0K
12:30 26,468.65 26,472.50 26,466.55 26,468.15 0.0K
12:31 26,471.20 26,471.20 26,466.20 26,468.40 0.0K
12:32 26,469.75 26,469.75 26,463.35 26,463.70 0.0K
12:33 26,463.20 26,465.20 26,460.95 26,465.20 0.0K
12:34 26,463.65 26,467.65 26,462.20 26,467.40 0.0K
12:35 26,467.45 26,472.75 26,466.95 26,470.30 0.0K
12:36 26,472.05 26,472.20 26,468.70 26,469.10 0.0K
12:37 26,469.55 26,471.85 26,467.40 26,469.95 0.0K
12:38 26,471.35 26,472.60 26,469.70 26,471.80 0.0K
12:39 26,471.65 26,475.10 26,470.60 26,473.45 0.0K
12:40 26,472.55 26,474.85 26,472.20 26,474.85 0.0K
12:41 26,476.55 26,476.95 26,474.60 26,474.75 0.0K
12:42 26,475.80 26,477.70 26,471.90 26,472.20 0.0K
12:43 26,472.90 26,475.80 26,471.40 26,475.80 0.0K
12:44 26,476.15 26,478.10 26,472.00 26,478.10 0.0K
12:45 26,479.65 26,480.15 26,470.55 26,470.55 0.0K
12:46 26,471.80 26,473.85 26,469.35 26,471.40 0.0K
12:47 26,471.40 26,473.35 26,470.80 26,471.10 0.0K
12:48 26,472.50 26,474.55 26,468.55 26,474.55 0.0K
12:49 26,473.40 26,474.95 26,470.55 26,472.80 0.0K
12:50 26,472.00 26,472.05 26,464.60 26,464.60 0.0K
12:51 26,464.45 26,469.05 26,463.85 26,465.95 0.0K
12:52 26,466.75 26,468.75 26,464.00 26,465.85 0.0K
12:53 26,464.60 26,468.70 26,463.70 26,468.20 0.0K
12:54 26,466.95 26,468.15 26,461.55 26,461.55 0.0K
12:55 26,461.90 26,466.50 26,461.30 26,464.20 0.0K
12:56 26,464.25 26,470.15 26,463.40 26,468.70 0.0K
12:57 26,470.60 26,472.80 26,468.85 26,470.00 0.0K
12:58 26,469.75 26,473.65 26,468.80 26,471.90 0.0K
12:59 26,472.05 26,472.05 26,468.25 26,470.30 0.0K
13:00 26,471.05 26,471.05 26,468.05 26,469.95 0.0K
13:01 26,469.70 26,469.70 26,465.75 26,468.00 0.0K
13:02 26,464.75 26,466.75 26,462.70 26,463.50 0.0K
13:03 26,463.10 26,466.90 26,462.70 26,466.50 0.0K
13:04 26,465.55 26,472.05 26,465.55 26,470.20 0.0K
13:05 26,469.10 26,472.65 26,469.00 26,470.45 0.0K
13:06 26,470.70 26,479.05 26,470.70 26,477.30 0.0K
13:07 26,477.75 26,493.85 26,477.75 26,487.70 0.0K
13:08 26,487.85 26,493.25 26,487.85 26,493.25 0.0K
13:09 26,492.90 26,493.70 26,491.00 26,492.30 0.0K
13:10 26,491.85 26,497.90 26,491.85 26,495.50 0.0K
13:11 26,496.50 26,497.35 26,493.90 26,495.65 0.0K
13:12 26,494.75 26,495.35 26,490.80 26,495.35 0.0K
13:13 26,496.00 26,497.90 26,494.05 26,494.50 0.0K
13:14 26,493.25 26,495.65 26,491.65 26,495.65 0.0K
13:15 26,495.20 26,499.35 26,495.20 26,499.30 0.0K
13:16 26,500.25 26,507.80 26,498.30 26,507.80 0.0K
13:17 26,508.05 26,526.40 26,508.05 26,521.85 0.0K
13:18 26,519.90 26,545.55 26,519.60 26,543.95 0.0K
13:19 26,544.05 26,557.70 26,544.05 26,557.40 0.0K
13:20 26,554.95 26,568.70 26,554.95 26,568.70 0.0K
13:21 26,568.40 26,579.30 26,549.15 26,551.75 0.0K
13:22 26,549.40 26,549.40 26,540.05 26,540.05 0.0K
13:23 26,539.20 26,540.10 26,527.00 26,527.00 0.0K
13:24 26,526.10 26,536.40 26,526.10 26,536.40 0.0K
13:25 26,536.60 26,536.60 26,529.20 26,530.20 0.0K
13:26 26,530.75 26,531.10 26,525.35 26,530.30 0.0K
13:27 26,529.05 26,531.05 26,526.40 26,528.05 0.0K
13:28 26,525.05 26,530.90 26,525.05 26,529.75 0.0K
13:29 26,530.20 26,531.65 26,528.25 26,529.75 0.0K
13:30 26,529.30 26,531.95 26,528.15 26,529.60 0.0K
13:31 26,529.25 26,535.50 26,528.90 26,535.50 0.0K
13:32 26,534.50 26,537.05 26,533.25 26,534.45 0.0K
13:33 26,532.35 26,534.50 26,531.55 26,532.30 0.0K
13:34 26,531.80 26,532.50 26,525.00 26,525.00 0.0K
13:35 26,524.50 26,530.20 26,523.55 26,528.65 0.0K
13:36 26,527.40 26,534.05 26,527.40 26,530.90 0.0K
13:37 26,531.55 26,534.50 26,530.80 26,534.15 0.0K
13:38 26,534.15 26,535.85 26,529.75 26,532.70 0.0K
13:39 26,531.50 26,533.40 26,530.10 26,530.60 0.0K
13:40 26,529.90 26,531.05 26,528.50 26,529.55 0.0K
13:41 26,530.30 26,533.55 26,529.50 26,530.75 0.0K
13:42 26,530.60 26,531.40 26,527.75 26,529.75 0.0K
13:43 26,530.45 26,531.30 26,527.00 26,528.90 0.0K
13:44 26,530.00 26,531.30 26,524.65 26,530.15 0.0K
13:45 26,530.05 26,535.65 26,529.30 26,534.15 0.0K
13:46 26,533.10 26,539.40 26,532.40 26,539.05 0.0K
13:47 26,539.15 26,539.15 26,532.05 26,532.05 0.0K
13:48 26,532.65 26,535.85 26,532.60 26,535.20 0.0K
13:49 26,533.40 26,538.35 26,533.40 26,538.35 0.0K
13:50 26,538.60 26,540.50 26,534.60 26,538.55 0.0K
13:51 26,539.45 26,539.45 26,534.10 26,538.40 0.0K
13:52 26,539.35 26,547.45 26,539.20 26,541.10 0.0K
13:53 26,541.35 26,543.25 26,536.35 26,538.00 0.0K
13:54 26,538.95 26,539.90 26,536.50 26,539.90 0.0K
13:55 26,539.05 26,541.75 26,537.10 26,539.45 0.0K
13:56 26,539.70 26,543.40 26,538.25 26,539.50 0.0K
13:57 26,541.75 26,542.65 26,536.35 26,537.55 0.0K
13:58 26,537.80 26,541.95 26,536.95 26,540.10 0.0K
13:59 26,540.70 26,540.70 26,537.80 26,539.30 0.0K
14:00 26,538.10 26,543.70 26,538.10 26,542.20 0.0K
14:01 26,542.45 26,546.30 26,542.45 26,545.60 0.0K
14:02 26,545.35 26,550.60 26,545.35 26,547.95 0.0K
14:03 26,547.35 26,555.00 26,547.35 26,553.50 0.0K
14:04 26,553.05 26,555.95 26,552.00 26,553.40 0.0K
14:05 26,552.45 26,555.95 26,551.10 26,553.60 0.0K
14:06 26,552.75 26,557.45 26,550.30 26,557.45 0.0K
14:07 26,556.35 26,559.25 26,554.95 26,558.80 0.0K
14:08 26,559.35 26,561.85 26,557.85 26,559.65 0.0K
14:09 26,558.30 26,561.00 26,557.65 26,558.10 0.0K
14:10 26,556.90 26,559.95 26,554.95 26,557.10 0.0K
14:11 26,556.75 26,557.45 26,553.90 26,553.90 0.0K
14:12 26,554.65 26,557.85 26,553.10 26,557.40 0.0K
14:13 26,558.80 26,558.80 26,552.95 26,558.20 0.0K
14:14 26,558.00 26,558.30 26,553.65 26,554.40 0.0K
14:15 26,558.50 26,559.05 26,555.30 26,557.05 0.0K
14:16 26,556.60 26,558.90 26,555.80 26,558.90 0.0K
14:17 26,556.80 26,557.25 26,552.90 26,554.80 0.0K
14:18 26,555.20 26,556.15 26,551.20 26,556.15 0.0K
14:19 26,556.05 26,556.05 26,548.15 26,548.40 0.0K
14:20 26,545.20 26,549.70 26,544.15 26,544.15 0.0K
14:21 26,543.20 26,544.95 26,538.75 26,540.10 0.0K
14:22 26,539.60 26,545.15 26,539.05 26,545.00 0.0K
14:23 26,544.95 26,550.55 26,544.95 26,549.95 0.0K
14:24 26,550.00 26,552.00 26,546.60 26,547.40 0.0K
14:25 26,548.35 26,555.15 26,547.60 26,552.30 0.0K
14:26 26,551.60 26,551.75 26,546.15 26,546.15 0.0K
14:27 26,547.75 26,547.75 26,543.70 26,545.05 0.0K
14:28 26,546.95 26,548.80 26,545.00 26,545.55 0.0K
14:29 26,545.35 26,547.00 26,543.75 26,544.10 0.0K
14:30 26,543.40 26,548.75 26,543.40 26,547.45 0.0K
14:31 26,548.50 26,554.80 26,548.50 26,552.20 0.0K
14:32 26,552.40 26,552.85 26,540.75 26,541.25 0.0K
14:33 26,542.30 26,550.40 26,542.30 26,547.00 0.0K
14:34 26,546.15 26,550.20 26,544.80 26,546.60 0.0K
14:35 26,547.15 26,550.30 26,547.15 26,549.75 0.0K
14:36 26,550.05 26,550.25 26,543.25 26,543.25 0.0K
14:37 26,544.25 26,544.75 26,539.75 26,544.70 0.0K
14:38 26,546.90 26,546.90 26,543.10 26,545.50 0.0K
14:39 26,547.35 26,555.00 26,546.75 26,552.00 0.0K
14:40 26,553.70 26,553.75 26,551.05 26,552.30 0.0K
14:41 26,551.75 26,554.10 26,551.10 26,551.10 0.0K
14:42 26,550.80 26,553.85 26,549.75 26,549.75 0.0K
14:43 26,550.20 26,555.50 26,549.35 26,554.75 0.0K
14:44 26,554.50 26,566.15 26,554.50 26,566.15 0.0K
14:45 26,565.85 26,568.35 26,564.35 26,564.35 0.0K
14:46 26,565.05 26,570.70 26,565.05 26,567.55 0.0K
14:47 26,567.20 26,567.20 26,563.55 26,565.35 0.0K
14:48 26,563.60 26,572.10 26,563.60 26,571.85 0.0K
14:49 26,572.95 26,575.35 26,568.65 26,575.35 0.0K
14:50 26,575.95 26,575.95 26,568.90 26,568.90 0.0K
14:51 26,567.95 26,571.45 26,563.55 26,564.95 0.0K
14:52 26,564.00 26,565.90 26,562.15 26,563.40 0.0K
14:53 26,563.20 26,566.80 26,561.00 26,562.30 0.0K
14:54 26,561.35 26,565.65 26,560.00 26,565.65 0.0K
14:55 26,562.65 26,565.95 26,560.20 26,565.60 0.0K
14:56 26,564.30 26,569.80 26,562.35 26,568.55 0.0K
14:57 26,564.55 26,574.00 26,564.55 26,573.60 0.0K
14:58 26,574.05 26,585.10 26,573.90 26,585.10 0.0K
14:59 26,586.10 26,590.35 26,584.00 26,585.60 0.0K
15:00 26,585.85 26,592.20 26,582.00 26,584.00 0.0K
15:01 26,583.45 26,586.15 26,582.25 26,583.75 0.0K
15:02 26,584.80 26,591.15 26,581.05 26,581.05 0.0K
15:03 26,577.60 26,583.10 26,564.45 26,568.20 0.0K
15:04 26,568.60 26,573.40 26,567.35 26,569.35 0.0K
15:05 26,573.20 26,576.90 26,567.60 26,575.05 0.0K
15:06 26,578.55 26,581.60 26,574.05 26,575.95 0.0K
15:07 26,575.25 26,581.60 26,574.05 26,578.10 0.0K
15:08 26,577.90 26,579.25 26,574.20 26,577.05 0.0K
15:09 26,577.00 26,583.45 26,574.60 26,574.60 0.0K
15:10 26,572.55 26,572.80 26,557.65 26,557.65 0.0K
15:11 26,555.85 26,567.00 26,555.85 26,566.60 0.0K
15:12 26,568.45 26,571.10 26,565.25 26,567.90 0.0K
15:13 26,569.20 26,573.70 26,567.60 26,567.60 0.0K
15:14 26,570.85 26,570.85 26,562.85 26,562.85 0.0K
15:15 26,561.40 26,565.75 26,557.05 26,564.45 0.0K
15:16 26,566.05 26,581.30 26,565.10 26,580.90 0.0K
15:17 26,579.50 26,597.00 26,577.55 26,593.65 0.0K
15:18 26,594.50 26,596.60 26,585.05 26,585.05 0.0K
15:19 26,585.85 26,589.15 26,580.60 26,586.45 0.0K
15:20 26,583.30 26,590.60 26,573.45 26,585.85 0.0K
15:21 26,585.60 26,585.60 26,571.35 26,573.20 0.0K
15:22 26,572.85 26,580.90 26,571.25 26,580.90 0.0K
15:23 26,581.85 26,584.40 26,578.65 26,584.25 0.0K
15:24 26,582.70 26,591.75 26,582.65 26,588.25 0.0K
15:25 26,592.80 26,593.50 26,588.30 26,590.05 0.0K
15:26 26,589.65 26,593.35 26,584.40 26,584.40 0.0K
15:27 26,588.55 26,589.20 26,584.50 26,585.80 0.0K
15:28 26,587.20 26,599.65 26,583.55 26,583.55 0.0K
15:29 26,579.90 26,589.00 26,579.00 26,579.00 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