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 26,693.30 26,693.30 26,693.30 26,693.30 0.0K
09:15 26,684.30 26,684.30 26,586.95 26,655.15 0.0K
09:16 26,655.65 26,673.20 26,631.30 26,646.35 0.0K
09:17 26,643.30 26,643.30 26,617.20 26,621.45 0.0K
09:18 26,621.95 26,624.95 26,604.95 26,604.95 0.0K
09:19 26,607.20 26,623.55 26,607.20 26,612.70 0.0K
09:20 26,618.10 26,635.95 26,615.50 26,635.85 0.0K
09:21 26,634.80 26,634.80 26,606.20 26,606.20 0.0K
09:22 26,609.40 26,613.30 26,603.35 26,605.85 0.0K
09:23 26,606.30 26,607.60 26,590.55 26,604.50 0.0K
09:24 26,599.90 26,599.90 26,571.80 26,577.55 0.0K
09:25 26,569.15 26,569.15 26,552.30 26,552.30 0.0K
09:26 26,553.65 26,553.65 26,539.05 26,542.35 0.0K
09:27 26,541.90 26,541.90 26,530.50 26,532.35 0.0K
09:28 26,532.45 26,547.70 26,532.45 26,539.20 0.0K
09:29 26,538.95 26,546.00 26,536.70 26,546.00 0.0K
09:30 26,549.00 26,571.40 26,549.00 26,571.40 0.0K
09:31 26,572.70 26,583.60 26,572.70 26,581.90 0.0K
09:32 26,580.10 26,591.00 26,580.10 26,587.75 0.0K
09:33 26,586.60 26,602.95 26,586.60 26,597.45 0.0K
09:34 26,607.30 26,623.10 26,606.65 26,620.95 0.0K
09:35 26,622.45 26,624.05 26,617.10 26,618.90 0.0K
09:36 26,618.90 26,621.30 26,611.25 26,612.75 0.0K
09:37 26,613.45 26,629.85 26,613.45 26,629.85 0.0K
09:38 26,630.30 26,636.25 26,630.30 26,632.05 0.0K
09:39 26,627.15 26,638.95 26,625.80 26,638.95 0.0K
09:40 26,637.15 26,655.60 26,637.15 26,653.65 0.0K
09:41 26,657.50 26,659.55 26,655.10 26,658.00 0.0K
09:42 26,657.25 26,662.50 26,653.10 26,662.50 0.0K
09:43 26,663.90 26,670.10 26,663.90 26,667.00 0.0K
09:44 26,667.60 26,678.25 26,667.60 26,677.70 0.0K
09:45 26,679.35 26,696.50 26,677.80 26,694.45 0.0K
09:46 26,694.75 26,698.10 26,693.20 26,698.10 0.0K
09:47 26,703.10 26,708.50 26,702.65 26,705.05 0.0K
09:48 26,705.55 26,706.80 26,699.65 26,704.20 0.0K
09:49 26,705.15 26,706.85 26,701.65 26,701.65 0.0K
09:50 26,702.30 26,712.50 26,700.45 26,712.50 0.0K
09:51 26,712.05 26,717.65 26,712.05 26,715.60 0.0K
09:52 26,715.10 26,719.05 26,714.55 26,718.85 0.0K
09:53 26,717.85 26,719.20 26,715.10 26,716.30 0.0K
09:54 26,715.85 26,720.95 26,715.85 26,720.20 0.0K
09:55 26,720.25 26,720.25 26,709.70 26,709.70 0.0K
09:56 26,710.85 26,715.70 26,706.30 26,708.90 0.0K
09:57 26,707.60 26,708.95 26,702.30 26,702.30 0.0K
09:58 26,701.85 26,702.65 26,693.60 26,696.80 0.0K
09:59 26,700.00 26,710.05 26,697.85 26,710.05 0.0K
10:00 26,711.50 26,722.85 26,711.50 26,722.85 0.0K
10:01 26,723.35 26,731.45 26,722.60 26,727.45 0.0K
10:02 26,727.05 26,737.70 26,726.80 26,734.40 0.0K
10:03 26,733.35 26,741.95 26,731.85 26,740.90 0.0K
10:04 26,740.25 26,748.70 26,740.25 26,744.80 0.0K
10:05 26,745.05 26,748.70 26,740.95 26,741.35 0.0K
10:06 26,741.75 26,742.95 26,738.35 26,739.20 0.0K
10:07 26,738.70 26,740.35 26,732.95 26,735.20 0.0K
10:08 26,733.05 26,751.65 26,733.05 26,750.50 0.0K
10:09 26,750.55 26,753.00 26,748.10 26,749.70 0.0K
10:10 26,751.00 26,751.10 26,746.40 26,746.55 0.0K
10:11 26,747.25 26,756.35 26,743.35 26,756.35 0.0K
10:12 26,756.05 26,767.70 26,755.50 26,760.75 0.0K
10:13 26,760.65 26,760.65 26,753.00 26,759.95 0.0K
10:14 26,759.20 26,766.15 26,755.15 26,755.15 0.0K
10:15 26,757.55 26,763.40 26,755.10 26,757.75 0.0K
10:16 26,759.15 26,772.90 26,758.80 26,772.70 0.0K
10:17 26,771.95 26,778.15 26,770.50 26,775.00 0.0K
10:18 26,773.50 26,781.30 26,767.20 26,781.30 0.0K
10:19 26,781.75 26,796.55 26,781.75 26,791.05 0.0K
10:20 26,790.85 26,797.05 26,789.65 26,797.05 0.0K
10:21 26,796.50 26,799.55 26,794.05 26,797.30 0.0K
10:22 26,797.45 26,803.25 26,793.25 26,801.00 0.0K
10:23 26,801.45 26,810.35 26,798.90 26,807.80 0.0K
10:24 26,808.40 26,809.00 26,800.10 26,802.75 0.0K
10:25 26,805.55 26,813.00 26,804.15 26,808.55 0.0K
10:26 26,809.50 26,813.65 26,808.85 26,809.85 0.0K
10:27 26,810.60 26,815.35 26,808.60 26,811.70 0.0K
10:28 26,813.10 26,813.10 26,806.85 26,806.85 0.0K
10:29 26,805.85 26,819.70 26,805.85 26,817.60 0.0K
10:30 26,816.90 26,819.05 26,814.40 26,819.05 0.0K
10:31 26,818.90 26,827.75 26,817.50 26,827.55 0.0K
10:32 26,829.45 26,831.50 26,822.00 26,826.00 0.0K
10:33 26,827.55 26,829.25 26,822.95 26,824.30 0.0K
10:34 26,824.95 26,825.70 26,817.15 26,819.45 0.0K
10:35 26,818.85 26,820.20 26,816.55 26,820.10 0.0K
10:36 26,820.45 26,829.80 26,820.45 26,824.15 0.0K
10:37 26,824.80 26,824.80 26,820.95 26,821.10 0.0K
10:38 26,820.80 26,825.30 26,819.30 26,820.75 0.0K
10:39 26,819.70 26,819.70 26,812.85 26,817.55 0.0K
10:40 26,818.15 26,818.85 26,810.90 26,810.95 0.0K
10:41 26,811.30 26,824.00 26,811.30 26,821.20 0.0K
10:42 26,822.05 26,822.05 26,810.50 26,810.50 0.0K
10:43 26,809.60 26,809.60 26,799.70 26,800.60 0.0K
10:44 26,801.45 26,806.25 26,800.80 26,804.30 0.0K
10:45 26,804.95 26,804.95 26,795.95 26,799.35 0.0K
10:46 26,797.70 26,805.60 26,794.30 26,805.60 0.0K
10:47 26,804.70 26,810.60 26,803.25 26,804.60 0.0K
10:48 26,805.40 26,812.45 26,803.90 26,809.35 0.0K
10:49 26,807.05 26,807.05 26,799.95 26,805.80 0.0K
10:50 26,807.95 26,810.10 26,804.70 26,809.50 0.0K
10:51 26,811.55 26,815.95 26,809.65 26,813.95 0.0K
10:52 26,814.55 26,820.90 26,813.85 26,818.95 0.0K
10:53 26,819.10 26,820.65 26,815.65 26,819.20 0.0K
10:54 26,820.50 26,820.50 26,815.55 26,816.55 0.0K
10:55 26,817.90 26,819.65 26,813.80 26,816.40 0.0K
10:56 26,815.25 26,815.25 26,810.60 26,810.60 0.0K
10:57 26,810.40 26,811.30 26,806.85 26,808.30 0.0K
10:58 26,807.50 26,807.50 26,800.10 26,800.10 0.0K
10:59 26,799.50 26,807.95 26,798.40 26,807.85 0.0K
11:00 26,806.25 26,814.25 26,805.60 26,811.60 0.0K
11:01 26,808.30 26,812.70 26,804.30 26,806.80 0.0K
11:02 26,805.75 26,810.60 26,805.75 26,809.20 0.0K
11:03 26,813.35 26,818.30 26,811.80 26,811.80 0.0K
11:04 26,813.20 26,816.65 26,811.00 26,811.10 0.0K
11:05 26,809.75 26,809.75 26,801.50 26,803.10 0.0K
11:06 26,803.50 26,810.15 26,803.40 26,808.40 0.0K
11:07 26,809.80 26,812.95 26,806.45 26,812.95 0.0K
11:08 26,814.00 26,826.30 26,814.00 26,826.30 0.0K
11:09 26,825.85 26,831.65 26,825.85 26,831.65 0.0K
11:10 26,832.20 26,834.00 26,825.65 26,834.00 0.0K
11:11 26,831.70 26,834.55 26,829.45 26,831.05 0.0K
11:12 26,831.40 26,837.45 26,828.55 26,833.40 0.0K
11:13 26,832.95 26,834.90 26,824.65 26,824.65 0.0K
11:14 26,825.45 26,831.10 26,823.50 26,828.70 0.0K
11:15 26,829.85 26,832.00 26,827.25 26,832.00 0.0K
11:16 26,832.20 26,833.35 26,829.50 26,830.15 0.0K
11:17 26,828.70 26,829.35 26,825.20 26,827.60 0.0K
11:18 26,828.95 26,831.00 26,827.30 26,827.30 0.0K
11:19 26,828.15 26,829.15 26,824.75 26,826.85 0.0K
11:20 26,826.80 26,828.25 26,823.30 26,825.50 0.0K
11:21 26,825.00 26,826.65 26,820.05 26,820.40 0.0K
11:22 26,819.10 26,821.10 26,808.00 26,808.40 0.0K
11:23 26,809.45 26,812.05 26,808.50 26,810.55 0.0K
11:24 26,810.75 26,813.15 26,808.30 26,809.60 0.0K
11:25 26,809.55 26,811.60 26,808.25 26,810.00 0.0K
11:26 26,809.85 26,811.25 26,806.35 26,807.15 0.0K
11:27 26,808.20 26,812.75 26,808.20 26,811.75 0.0K
11:28 26,809.10 26,810.10 26,805.35 26,808.90 0.0K
11:29 26,810.20 26,817.90 26,810.20 26,816.55 0.0K
11:30 26,818.40 26,821.90 26,816.35 26,816.35 0.0K
11:31 26,816.20 26,821.75 26,816.20 26,821.75 0.0K
11:32 26,825.15 26,829.35 26,824.65 26,828.30 0.0K
11:33 26,827.25 26,840.60 26,827.25 26,840.15 0.0K
11:34 26,839.15 26,845.90 26,839.15 26,840.75 0.0K
11:35 26,842.65 26,843.50 26,839.80 26,842.05 0.0K
11:36 26,841.85 26,849.70 26,840.20 26,847.75 0.0K
11:37 26,847.95 26,849.20 26,841.75 26,842.10 0.0K
11:38 26,841.70 26,848.95 26,841.70 26,845.95 0.0K
11:39 26,845.35 26,848.30 26,844.30 26,848.05 0.0K
11:40 26,846.95 26,852.20 26,846.35 26,852.20 0.0K
11:41 26,851.75 26,854.55 26,851.75 26,852.20 0.0K
11:42 26,851.95 26,852.05 26,846.20 26,850.05 0.0K
11:43 26,851.50 26,852.30 26,845.10 26,845.10 0.0K
11:44 26,845.45 26,848.60 26,844.40 26,844.45 0.0K
11:45 26,847.55 26,849.00 26,845.35 26,846.45 0.0K
11:46 26,847.05 26,858.80 26,844.10 26,858.70 0.0K
11:47 26,859.00 26,865.05 26,858.15 26,858.15 0.0K
11:48 26,857.45 26,859.40 26,854.00 26,858.30 0.0K
11:49 26,859.15 26,862.70 26,856.20 26,861.05 0.0K
11:50 26,861.10 26,864.05 26,859.85 26,864.05 0.0K
11:51 26,863.75 26,863.75 26,857.50 26,857.50 0.0K
11:52 26,857.95 26,859.65 26,855.85 26,857.20 0.0K
11:53 26,859.25 26,860.60 26,850.65 26,850.65 0.0K
11:54 26,850.50 26,858.30 26,850.35 26,856.35 0.0K
11:55 26,857.00 26,860.00 26,854.45 26,860.00 0.0K
11:56 26,858.65 26,864.40 26,857.65 26,863.60 0.0K
11:57 26,862.95 26,867.90 26,862.95 26,867.40 0.0K
11:58 26,868.15 26,868.85 26,864.25 26,866.05 0.0K
11:59 26,865.65 26,871.25 26,865.45 26,869.20 0.0K
12:00 26,869.50 26,879.35 26,867.25 26,873.80 0.0K
12:01 26,874.25 26,874.25 26,867.30 26,869.25 0.0K
12:02 26,869.80 26,871.60 26,867.60 26,871.15 0.0K
12:03 26,872.50 26,876.55 26,869.95 26,869.95 0.0K
12:04 26,871.45 26,875.40 26,869.90 26,875.40 0.0K
12:05 26,875.15 26,879.60 26,871.90 26,879.60 0.0K
12:06 26,880.55 26,886.75 26,879.45 26,885.90 0.0K
12:07 26,884.25 26,884.25 26,878.10 26,878.10 0.0K
12:08 26,878.25 26,883.45 26,878.25 26,878.35 0.0K
12:09 26,878.35 26,883.40 26,876.65 26,883.40 0.0K
12:10 26,883.40 26,884.90 26,881.00 26,882.55 0.0K
12:11 26,881.35 26,883.10 26,878.55 26,878.70 0.0K
12:12 26,878.95 26,879.15 26,871.40 26,877.95 0.0K
12:13 26,876.25 26,878.40 26,873.45 26,874.60 0.0K
12:14 26,871.20 26,877.05 26,871.10 26,872.85 0.0K
12:15 26,872.95 26,874.05 26,869.90 26,870.45 0.0K
12:16 26,869.95 26,871.70 26,867.35 26,868.30 0.0K
12:17 26,868.10 26,868.10 26,862.20 26,863.20 0.0K
12:18 26,863.70 26,863.70 26,857.70 26,857.70 0.0K
12:19 26,857.40 26,857.40 26,852.20 26,852.20 0.0K
12:20 26,851.65 26,854.80 26,851.60 26,853.85 0.0K
12:21 26,852.30 26,855.35 26,852.30 26,853.55 0.0K
12:22 26,853.05 26,854.80 26,849.60 26,851.00 0.0K
12:23 26,851.35 26,851.35 26,847.05 26,848.30 0.0K
12:24 26,847.25 26,854.20 26,847.25 26,854.20 0.0K
12:25 26,852.40 26,860.45 26,852.20 26,860.10 0.0K
12:26 26,859.65 26,866.90 26,859.65 26,864.10 0.0K
12:27 26,865.10 26,872.25 26,864.75 26,870.10 0.0K
12:28 26,870.90 26,871.55 26,867.80 26,870.90 0.0K
12:29 26,870.70 26,877.30 26,870.70 26,876.65 0.0K
12:30 26,878.10 26,880.95 26,876.35 26,876.85 0.0K
12:31 26,877.05 26,877.05 26,869.05 26,869.05 0.0K
12:32 26,868.25 26,868.85 26,864.45 26,865.90 0.0K
12:33 26,866.25 26,867.50 26,862.90 26,867.30 0.0K
12:34 26,867.05 26,867.25 26,862.20 26,862.70 0.0K
12:35 26,860.90 26,863.65 26,860.75 26,862.55 0.0K
12:36 26,864.05 26,866.60 26,855.20 26,855.75 0.0K
12:37 26,856.30 26,856.80 26,851.75 26,856.80 0.0K
12:38 26,856.65 26,858.00 26,851.95 26,852.75 0.0K
12:39 26,853.55 26,857.55 26,852.85 26,857.55 0.0K
12:40 26,856.65 26,857.35 26,853.25 26,856.25 0.0K
12:41 26,855.15 26,856.20 26,851.50 26,856.20 0.0K
12:42 26,857.05 26,857.05 26,851.85 26,852.40 0.0K
12:43 26,853.05 26,854.25 26,847.90 26,847.90 0.0K
12:44 26,848.90 26,849.55 26,843.15 26,846.00 0.0K
12:45 26,843.65 26,845.05 26,841.50 26,843.55 0.0K
12:46 26,843.25 26,846.35 26,840.70 26,843.70 0.0K
12:47 26,841.50 26,845.25 26,840.45 26,843.05 0.0K
12:48 26,844.10 26,844.10 26,836.70 26,836.70 0.0K
12:49 26,837.65 26,839.00 26,834.80 26,834.80 0.0K
12:50 26,834.50 26,841.65 26,834.50 26,839.90 0.0K
12:51 26,841.90 26,841.90 26,831.90 26,832.60 0.0K
12:52 26,832.65 26,834.10 26,825.70 26,826.50 0.0K
12:53 26,827.25 26,828.80 26,821.95 26,822.90 0.0K
12:54 26,823.80 26,823.80 26,817.30 26,817.55 0.0K
12:55 26,818.35 26,819.40 26,817.20 26,818.30 0.0K
12:56 26,818.30 26,822.10 26,817.55 26,821.65 0.0K
12:57 26,818.90 26,822.95 26,818.90 26,819.50 0.0K
12:58 26,818.15 26,819.65 26,816.00 26,816.00 0.0K
12:59 26,816.30 26,819.00 26,816.15 26,817.70 0.0K
13:00 26,817.25 26,819.85 26,816.25 26,818.40 0.0K
13:01 26,817.25 26,822.95 26,817.25 26,822.20 0.0K
13:02 26,821.60 26,824.75 26,820.05 26,823.25 0.0K
13:03 26,824.75 26,830.65 26,824.20 26,830.65 0.0K
13:04 26,830.40 26,831.20 26,828.00 26,828.50 0.0K
13:05 26,829.10 26,832.60 26,828.80 26,832.35 0.0K
13:06 26,835.60 26,838.65 26,834.15 26,837.55 0.0K
13:07 26,837.75 26,843.15 26,833.65 26,842.85 0.0K
13:08 26,843.10 26,844.15 26,841.55 26,844.15 0.0K
13:09 26,843.00 26,847.25 26,842.65 26,846.60 0.0K
13:10 26,846.50 26,849.85 26,845.85 26,847.35 0.0K
13:11 26,847.75 26,847.75 26,835.85 26,837.50 0.0K
13:12 26,837.05 26,837.45 26,832.70 26,834.00 0.0K
13:13 26,832.75 26,834.50 26,827.70 26,827.85 0.0K
13:14 26,827.70 26,827.70 26,817.60 26,821.10 0.0K
13:15 26,819.60 26,819.60 26,803.20 26,803.20 0.0K
13:16 26,803.35 26,808.65 26,800.75 26,805.80 0.0K
13:17 26,805.60 26,806.55 26,799.65 26,801.15 0.0K
13:18 26,800.30 26,800.30 26,790.90 26,791.50 0.0K
13:19 26,788.85 26,788.85 26,783.05 26,783.05 0.0K
13:20 26,781.60 26,781.60 26,766.65 26,767.55 0.0K
13:21 26,767.30 26,769.10 26,756.60 26,763.15 0.0K
13:22 26,762.90 26,764.15 26,757.35 26,760.85 0.0K
13:23 26,761.95 26,761.95 26,744.40 26,744.40 0.0K
13:24 26,744.40 26,744.40 26,734.20 26,739.70 0.0K
13:25 26,738.00 26,742.35 26,730.75 26,742.35 0.0K
13:26 26,743.90 26,744.50 26,738.45 26,738.90 0.0K
13:27 26,740.30 26,741.35 26,735.85 26,737.60 0.0K
13:28 26,737.15 26,745.65 26,737.15 26,745.65 0.0K
13:29 26,746.05 26,746.85 26,739.90 26,744.90 0.0K
13:30 26,745.00 26,745.00 26,731.35 26,741.15 0.0K
13:31 26,741.20 26,758.20 26,741.05 26,758.20 0.0K
13:32 26,758.10 26,763.25 26,758.10 26,762.65 0.0K
13:33 26,763.05 26,767.20 26,763.05 26,765.40 0.0K
13:34 26,765.80 26,766.60 26,761.00 26,761.00 0.0K
13:35 26,761.95 26,762.75 26,758.95 26,762.75 0.0K
13:36 26,763.65 26,763.90 26,761.15 26,761.50 0.0K
13:37 26,762.70 26,763.55 26,758.00 26,758.00 0.0K
13:38 26,760.50 26,760.95 26,756.10 26,758.95 0.0K
13:39 26,759.75 26,760.05 26,756.15 26,757.55 0.0K
13:40 26,759.25 26,761.10 26,747.30 26,749.25 0.0K
13:41 26,750.25 26,750.25 26,734.60 26,734.60 0.0K
13:42 26,734.45 26,734.45 26,726.05 26,726.05 0.0K
13:43 26,727.40 26,727.40 26,720.50 26,725.15 0.0K
13:44 26,724.25 26,728.20 26,722.50 26,725.95 0.0K
13:45 26,726.20 26,726.55 26,714.45 26,714.45 0.0K
13:46 26,714.55 26,714.55 26,710.35 26,710.90 0.0K
13:47 26,711.80 26,716.55 26,709.55 26,714.55 0.0K
13:48 26,712.55 26,717.30 26,710.45 26,716.10 0.0K
13:49 26,717.15 26,718.05 26,715.00 26,718.05 0.0K
13:50 26,716.90 26,717.85 26,702.00 26,703.30 0.0K
13:51 26,704.65 26,712.80 26,704.65 26,711.60 0.0K
13:52 26,711.05 26,717.75 26,710.60 26,717.00 0.0K
13:53 26,716.15 26,717.90 26,705.70 26,706.15 0.0K
13:54 26,705.60 26,706.25 26,695.40 26,695.40 0.0K
13:55 26,696.05 26,696.05 26,677.40 26,677.40 0.0K
13:56 26,677.65 26,685.20 26,675.05 26,677.00 0.0K
13:57 26,679.25 26,681.85 26,677.10 26,681.50 0.0K
13:58 26,679.85 26,685.05 26,677.15 26,684.15 0.0K
13:59 26,682.85 26,682.85 26,666.00 26,667.15 0.0K
14:00 26,667.50 26,669.05 26,659.10 26,659.10 0.0K
14:01 26,658.50 26,667.75 26,655.35 26,666.20 0.0K
14:02 26,664.70 26,670.55 26,662.70 26,669.25 0.0K
14:03 26,667.45 26,667.45 26,649.40 26,653.35 0.0K
14:04 26,651.35 26,654.00 26,644.15 26,650.30 0.0K
14:05 26,650.95 26,651.90 26,647.75 26,648.25 0.0K
14:06 26,647.80 26,649.90 26,639.80 26,641.40 0.0K
14:07 26,639.95 26,639.95 26,631.25 26,634.80 0.0K
14:08 26,636.65 26,650.50 26,636.65 26,647.15 0.0K
14:09 26,647.20 26,676.05 26,646.65 26,676.05 0.0K
14:10 26,674.85 26,691.65 26,674.25 26,691.65 0.0K
14:11 26,693.20 26,694.10 26,683.45 26,684.60 0.0K
14:12 26,684.05 26,684.05 26,670.35 26,670.35 0.0K
14:13 26,667.30 26,672.80 26,663.95 26,672.30 0.0K
14:14 26,674.80 26,674.80 26,670.45 26,674.10 0.0K
14:15 26,674.80 26,677.50 26,668.45 26,674.85 0.0K
14:16 26,677.40 26,679.65 26,674.65 26,679.60 0.0K
14:17 26,679.75 26,682.45 26,676.70 26,676.70 0.0K
14:18 26,677.35 26,681.50 26,674.05 26,674.60 0.0K
14:19 26,674.25 26,685.20 26,673.60 26,683.50 0.0K
14:20 26,684.70 26,702.95 26,684.70 26,700.90 0.0K
14:21 26,701.25 26,705.90 26,701.25 26,704.35 0.0K
14:22 26,704.40 26,712.80 26,703.50 26,711.55 0.0K
14:23 26,712.75 26,712.75 26,697.70 26,699.00 0.0K
14:24 26,698.90 26,698.90 26,681.35 26,681.35 0.0K
14:25 26,682.45 26,682.45 26,678.95 26,681.95 0.0K
14:26 26,682.40 26,683.30 26,674.45 26,678.00 0.0K
14:27 26,677.90 26,682.30 26,677.90 26,681.20 0.0K
14:28 26,680.90 26,680.90 26,671.95 26,672.60 0.0K
14:29 26,672.80 26,673.10 26,667.25 26,673.05 0.0K
14:30 26,672.80 26,676.15 26,669.85 26,669.85 0.0K
14:31 26,669.40 26,673.90 26,669.40 26,673.65 0.0K
14:32 26,673.45 26,685.05 26,670.55 26,685.05 0.0K
14:33 26,685.35 26,688.90 26,681.75 26,684.95 0.0K
14:34 26,682.05 26,693.95 26,677.80 26,692.65 0.0K
14:35 26,695.75 26,705.90 26,694.60 26,704.50 0.0K
14:36 26,705.65 26,716.00 26,705.65 26,714.50 0.0K
14:37 26,716.45 26,725.10 26,715.70 26,725.10 0.0K
14:38 26,726.60 26,728.20 26,717.70 26,719.05 0.0K
14:39 26,720.70 26,724.45 26,718.90 26,722.80 0.0K
14:40 26,723.05 26,736.55 26,723.05 26,736.55 0.0K
14:41 26,738.00 26,746.60 26,735.65 26,745.90 0.0K
14:42 26,746.10 26,751.50 26,744.70 26,746.15 0.0K
14:43 26,745.50 26,754.70 26,745.50 26,754.00 0.0K
14:44 26,755.00 26,757.75 26,752.40 26,753.50 0.0K
14:45 26,754.65 26,769.85 26,753.10 26,767.45 0.0K
14:46 26,770.15 26,774.10 26,768.65 26,772.30 0.0K
14:47 26,773.45 26,774.40 26,761.30 26,761.55 0.0K
14:48 26,763.30 26,768.35 26,759.90 26,761.75 0.0K
14:49 26,762.80 26,763.70 26,759.30 26,762.10 0.0K
14:50 26,762.95 26,765.05 26,759.40 26,763.65 0.0K
14:51 26,764.40 26,765.55 26,756.75 26,760.45 0.0K
14:52 26,760.95 26,762.65 26,756.55 26,758.10 0.0K
14:53 26,758.95 26,758.95 26,747.90 26,749.30 0.0K
14:54 26,749.75 26,751.85 26,746.50 26,748.90 0.0K
14:55 26,748.95 26,754.40 26,748.10 26,751.60 0.0K
14:56 26,752.95 26,755.50 26,748.85 26,755.10 0.0K
14:57 26,755.70 26,756.45 26,749.95 26,752.30 0.0K
14:58 26,754.00 26,754.00 26,743.25 26,749.70 0.0K
14:59 26,751.40 26,756.95 26,744.95 26,752.20 0.0K
15:00 26,758.50 26,763.85 26,756.05 26,756.05 0.0K
15:01 26,755.35 26,759.60 26,752.25 26,757.60 0.0K
15:02 26,757.85 26,759.95 26,744.85 26,744.85 0.0K
15:03 26,749.85 26,749.85 26,743.30 26,747.85 0.0K
15:04 26,748.45 26,759.05 26,748.45 26,754.80 0.0K
15:05 26,755.45 26,763.65 26,753.75 26,762.65 0.0K
15:06 26,763.65 26,769.75 26,763.65 26,767.90 0.0K
15:07 26,767.75 26,770.65 26,765.40 26,770.65 0.0K
15:08 26,773.55 26,773.95 26,769.40 26,770.70 0.0K
15:09 26,772.35 26,775.95 26,760.85 26,760.85 0.0K
15:10 26,763.15 26,771.05 26,763.15 26,766.30 0.0K
15:11 26,768.30 26,770.65 26,761.50 26,761.60 0.0K
15:12 26,762.45 26,762.80 26,755.70 26,756.05 0.0K
15:13 26,758.95 26,760.15 26,754.10 26,754.10 0.0K
15:14 26,757.15 26,759.20 26,752.60 26,754.90 0.0K
15:15 26,756.45 26,756.45 26,739.00 26,744.50 0.0K
15:16 26,742.00 26,744.60 26,737.95 26,740.40 0.0K
15:17 26,741.35 26,748.45 26,735.80 26,738.90 0.0K
15:18 26,742.65 26,742.65 26,732.90 26,737.00 0.0K
15:19 26,738.20 26,743.15 26,738.05 26,739.15 0.0K
15:20 26,739.10 26,739.65 26,722.05 26,729.30 0.0K
15:21 26,728.85 26,742.60 26,728.85 26,738.90 0.0K
15:22 26,744.05 26,744.50 26,737.70 26,739.35 0.0K
15:23 26,740.70 26,741.60 26,733.95 26,737.95 0.0K
15:24 26,738.15 26,740.35 26,732.90 26,738.15 0.0K
15:25 26,739.70 26,744.25 26,735.35 26,738.65 0.0K
15:26 26,740.05 26,740.05 26,731.80 26,732.65 0.0K
15:27 26,732.00 26,732.75 26,726.55 26,728.55 0.0K
15:28 26,730.30 26,730.30 26,718.10 26,729.65 0.0K
15:29 26,725.60 26,741.55 26,725.60 26,735.55 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