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 26,741.45 26,741.45 26,741.45 26,741.45 0.0K
09:15 26,743.70 26,774.10 26,743.70 26,774.10 0.0K
09:16 26,769.20 26,775.25 26,745.90 26,746.15 0.0K
09:17 26,740.30 26,740.30 26,724.85 26,724.85 0.0K
09:18 26,721.80 26,721.80 26,700.35 26,701.80 0.0K
09:19 26,704.00 26,704.00 26,690.05 26,690.85 0.0K
09:20 26,685.25 26,714.55 26,685.25 26,709.85 0.0K
09:21 26,709.50 26,710.85 26,697.15 26,701.75 0.0K
09:22 26,703.65 26,703.65 26,690.00 26,697.15 0.0K
09:23 26,693.80 26,696.80 26,684.05 26,684.05 0.0K
09:24 26,682.80 26,682.80 26,657.75 26,657.75 0.0K
09:25 26,654.35 26,658.70 26,647.20 26,654.40 0.0K
09:26 26,654.45 26,654.45 26,639.00 26,639.35 0.0K
09:27 26,640.55 26,661.95 26,640.55 26,661.95 0.0K
09:28 26,664.25 26,684.85 26,662.50 26,684.85 0.0K
09:29 26,684.80 26,721.70 26,683.80 26,721.70 0.0K
09:30 26,719.85 26,719.85 26,703.35 26,704.30 0.0K
09:31 26,703.75 26,705.40 26,694.30 26,704.15 0.0K
09:32 26,703.85 26,719.10 26,698.05 26,719.10 0.0K
09:33 26,716.75 26,716.75 26,704.10 26,704.10 0.0K
09:34 26,706.75 26,709.50 26,691.65 26,691.90 0.0K
09:35 26,691.65 26,698.95 26,688.25 26,697.45 0.0K
09:36 26,699.50 26,735.05 26,695.60 26,734.15 0.0K
09:37 26,738.65 26,747.30 26,737.40 26,743.60 0.0K
09:38 26,743.00 26,743.10 26,728.20 26,731.30 0.0K
09:39 26,730.50 26,735.85 26,729.65 26,733.85 0.0K
09:40 26,734.20 26,734.20 26,724.95 26,726.05 0.0K
09:41 26,727.35 26,750.00 26,727.35 26,749.90 0.0K
09:42 26,750.10 26,770.90 26,750.10 26,770.90 0.0K
09:43 26,768.85 26,775.50 26,767.50 26,767.50 0.0K
09:44 26,767.65 26,774.60 26,766.40 26,767.30 0.0K
09:45 26,763.95 26,765.90 26,761.30 26,761.30 0.0K
09:46 26,760.90 26,766.65 26,758.05 26,765.80 0.0K
09:47 26,765.85 26,781.10 26,763.80 26,781.10 0.0K
09:48 26,784.35 26,788.70 26,781.05 26,788.70 0.0K
09:49 26,789.45 26,790.30 26,783.80 26,785.20 0.0K
09:50 26,784.65 26,786.35 26,780.85 26,786.35 0.0K
09:51 26,788.15 26,798.40 26,788.15 26,798.40 0.0K
09:52 26,798.45 26,801.80 26,795.00 26,798.15 0.0K
09:53 26,798.90 26,802.35 26,797.45 26,800.50 0.0K
09:54 26,799.45 26,807.15 26,798.70 26,806.00 0.0K
09:55 26,805.95 26,811.45 26,805.10 26,806.60 0.0K
09:56 26,808.25 26,809.65 26,799.55 26,799.55 0.0K
09:57 26,800.75 26,805.50 26,796.10 26,804.95 0.0K
09:58 26,803.75 26,804.75 26,796.85 26,796.85 0.0K
09:59 26,795.90 26,795.90 26,785.90 26,786.90 0.0K
10:00 26,785.20 26,795.50 26,785.20 26,793.75 0.0K
10:01 26,795.80 26,797.95 26,793.35 26,795.55 0.0K
10:02 26,794.70 26,795.60 26,784.30 26,784.30 0.0K
10:03 26,785.30 26,785.90 26,775.35 26,775.35 0.0K
10:04 26,775.20 26,783.15 26,772.40 26,777.70 0.0K
10:05 26,779.65 26,785.65 26,779.65 26,780.70 0.0K
10:06 26,781.75 26,783.50 26,778.90 26,783.50 0.0K
10:07 26,781.50 26,786.40 26,779.05 26,779.85 0.0K
10:08 26,779.40 26,783.45 26,777.35 26,777.35 0.0K
10:09 26,776.20 26,777.30 26,772.15 26,776.80 0.0K
10:10 26,775.70 26,776.45 26,771.35 26,774.15 0.0K
10:11 26,774.30 26,774.30 26,767.85 26,771.85 0.0K
10:12 26,772.10 26,772.10 26,764.60 26,764.60 0.0K
10:13 26,763.55 26,763.55 26,751.45 26,751.45 0.0K
10:14 26,751.05 26,751.05 26,745.45 26,746.35 0.0K
10:15 26,745.15 26,745.20 26,739.80 26,743.35 0.0K
10:16 26,743.60 26,748.15 26,740.35 26,743.95 0.0K
10:17 26,745.80 26,747.05 26,743.80 26,747.05 0.0K
10:18 26,748.30 26,749.65 26,746.75 26,748.15 0.0K
10:19 26,748.70 26,748.70 26,740.45 26,740.45 0.0K
10:20 26,740.15 26,741.35 26,735.60 26,735.60 0.0K
10:21 26,737.25 26,737.25 26,724.90 26,728.65 0.0K
10:22 26,731.25 26,737.70 26,728.90 26,737.70 0.0K
10:23 26,737.60 26,738.55 26,736.25 26,737.95 0.0K
10:24 26,737.80 26,744.35 26,737.80 26,741.55 0.0K
10:25 26,742.00 26,744.75 26,733.75 26,733.75 0.0K
10:26 26,733.45 26,735.00 26,728.50 26,729.40 0.0K
10:27 26,728.95 26,736.45 26,727.10 26,735.65 0.0K
10:28 26,735.70 26,738.95 26,734.55 26,738.95 0.0K
10:29 26,739.95 26,742.45 26,734.40 26,734.75 0.0K
10:30 26,736.05 26,738.90 26,736.05 26,737.45 0.0K
10:31 26,736.10 26,737.00 26,729.60 26,730.50 0.0K
10:32 26,731.25 26,732.45 26,729.05 26,729.05 0.0K
10:33 26,728.50 26,733.85 26,728.15 26,733.25 0.0K
10:34 26,734.15 26,734.15 26,729.05 26,731.75 0.0K
10:35 26,730.95 26,732.60 26,727.75 26,730.15 0.0K
10:36 26,730.50 26,732.05 26,725.15 26,725.60 0.0K
10:37 26,724.60 26,732.20 26,722.95 26,732.20 0.0K
10:38 26,733.15 26,733.15 26,726.65 26,729.40 0.0K
10:39 26,729.55 26,733.80 26,728.40 26,731.95 0.0K
10:40 26,732.45 26,732.45 26,726.40 26,730.75 0.0K
10:41 26,729.50 26,732.70 26,726.45 26,727.40 0.0K
10:42 26,727.65 26,727.95 26,724.45 26,725.55 0.0K
10:43 26,725.25 26,726.05 26,723.65 26,725.05 0.0K
10:44 26,726.20 26,726.50 26,720.70 26,720.70 0.0K
10:45 26,721.75 26,721.75 26,715.10 26,717.60 0.0K
10:46 26,717.00 26,723.00 26,715.85 26,721.15 0.0K
10:47 26,721.70 26,728.85 26,720.45 26,728.85 0.0K
10:48 26,728.65 26,734.30 26,727.90 26,732.55 0.0K
10:49 26,731.50 26,735.30 26,728.65 26,734.20 0.0K
10:50 26,733.65 26,741.65 26,733.65 26,741.25 0.0K
10:51 26,741.90 26,743.30 26,739.55 26,743.30 0.0K
10:52 26,743.50 26,746.00 26,739.60 26,739.95 0.0K
10:53 26,740.95 26,740.95 26,736.60 26,738.55 0.0K
10:54 26,738.45 26,742.20 26,737.90 26,740.85 0.0K
10:55 26,741.20 26,742.70 26,737.90 26,741.35 0.0K
10:56 26,741.40 26,741.60 26,737.90 26,740.65 0.0K
10:57 26,740.00 26,745.35 26,739.25 26,745.35 0.0K
10:58 26,746.30 26,757.50 26,745.15 26,754.05 0.0K
10:59 26,755.05 26,755.60 26,750.65 26,750.65 0.0K
11:00 26,750.85 26,764.35 26,750.85 26,764.35 0.0K
11:01 26,765.15 26,771.70 26,764.25 26,770.65 0.0K
11:02 26,770.80 26,775.15 26,768.55 26,775.15 0.0K
11:03 26,774.30 26,775.40 26,772.10 26,773.85 0.0K
11:04 26,773.55 26,775.85 26,767.70 26,772.70 0.0K
11:05 26,773.55 26,776.15 26,771.70 26,776.00 0.0K
11:06 26,775.90 26,779.15 26,775.90 26,777.70 0.0K
11:07 26,775.15 26,776.25 26,772.50 26,775.45 0.0K
11:08 26,777.65 26,782.40 26,777.65 26,778.85 0.0K
11:09 26,775.25 26,775.25 26,767.95 26,769.60 0.0K
11:10 26,767.35 26,775.60 26,767.35 26,775.60 0.0K
11:11 26,773.50 26,773.50 26,764.45 26,764.80 0.0K
11:12 26,764.55 26,764.55 26,752.35 26,752.35 0.0K
11:13 26,752.35 26,759.85 26,752.35 26,759.85 0.0K
11:14 26,758.05 26,763.30 26,758.05 26,763.30 0.0K
11:15 26,761.75 26,764.70 26,760.55 26,760.65 0.0K
11:16 26,762.20 26,765.00 26,760.35 26,765.00 0.0K
11:17 26,764.75 26,765.60 26,761.55 26,761.65 0.0K
11:18 26,761.85 26,771.15 26,760.80 26,770.50 0.0K
11:19 26,770.30 26,774.05 26,767.50 26,773.90 0.0K
11:20 26,774.00 26,780.40 26,771.85 26,776.70 0.0K
11:21 26,777.70 26,787.95 26,777.70 26,785.35 0.0K
11:22 26,786.50 26,791.45 26,785.55 26,791.45 0.0K
11:23 26,790.90 26,797.15 26,790.50 26,794.90 0.0K
11:24 26,795.10 26,795.10 26,789.60 26,795.00 0.0K
11:25 26,795.55 26,803.40 26,794.60 26,800.20 0.0K
11:26 26,800.25 26,812.40 26,798.00 26,812.40 0.0K
11:27 26,813.15 26,813.15 26,807.50 26,811.45 0.0K
11:28 26,811.70 26,812.70 26,805.45 26,805.45 0.0K
11:29 26,805.45 26,809.45 26,803.75 26,806.90 0.0K
11:30 26,809.30 26,809.75 26,805.10 26,808.20 0.0K
11:31 26,805.80 26,806.25 26,799.15 26,802.30 0.0K
11:32 26,803.15 26,805.35 26,801.60 26,804.35 0.0K
11:33 26,803.90 26,812.10 26,803.90 26,811.45 0.0K
11:34 26,811.95 26,813.90 26,809.80 26,810.60 0.0K
11:35 26,809.45 26,809.45 26,801.80 26,803.20 0.0K
11:36 26,804.40 26,805.20 26,798.90 26,801.30 0.0K
11:37 26,800.50 26,802.10 26,797.50 26,797.90 0.0K
11:38 26,798.65 26,804.25 26,797.35 26,804.25 0.0K
11:39 26,804.35 26,805.55 26,800.40 26,800.95 0.0K
11:40 26,803.25 26,806.30 26,800.20 26,805.45 0.0K
11:41 26,804.35 26,804.35 26,799.40 26,801.00 0.0K
11:42 26,801.55 26,801.80 26,790.20 26,790.20 0.0K
11:43 26,792.95 26,803.50 26,791.80 26,802.85 0.0K
11:44 26,803.30 26,805.85 26,802.25 26,803.95 0.0K
11:45 26,804.55 26,804.55 26,797.20 26,798.15 0.0K
11:46 26,798.20 26,799.40 26,797.05 26,797.05 0.0K
11:47 26,795.45 26,798.40 26,794.75 26,794.75 0.0K
11:48 26,794.40 26,794.40 26,790.65 26,792.35 0.0K
11:49 26,792.50 26,795.30 26,787.45 26,787.60 0.0K
11:50 26,788.40 26,791.55 26,788.25 26,791.55 0.0K
11:51 26,790.85 26,790.85 26,782.55 26,785.85 0.0K
11:52 26,785.80 26,788.75 26,784.25 26,787.05 0.0K
11:53 26,786.90 26,787.90 26,783.10 26,784.75 0.0K
11:54 26,783.60 26,783.85 26,777.95 26,779.15 0.0K
11:55 26,778.40 26,784.45 26,777.75 26,784.00 0.0K
11:56 26,783.70 26,785.40 26,780.30 26,782.45 0.0K
11:57 26,783.15 26,785.80 26,781.60 26,784.20 0.0K
11:58 26,783.55 26,783.95 26,780.05 26,782.20 0.0K
11:59 26,782.65 26,784.15 26,781.80 26,782.25 0.0K
12:00 26,782.05 26,784.35 26,781.00 26,781.75 0.0K
12:01 26,782.55 26,782.90 26,778.80 26,779.60 0.0K
12:02 26,780.45 26,781.95 26,775.35 26,775.40 0.0K
12:03 26,776.85 26,776.85 26,765.95 26,766.25 0.0K
12:04 26,764.25 26,765.10 26,760.90 26,762.40 0.0K
12:05 26,762.25 26,763.15 26,759.70 26,760.45 0.0K
12:06 26,757.55 26,758.15 26,754.80 26,754.95 0.0K
12:07 26,753.45 26,753.50 26,742.90 26,743.15 0.0K
12:08 26,743.80 26,745.95 26,742.55 26,743.10 0.0K
12:09 26,741.65 26,744.25 26,737.80 26,737.85 0.0K
12:10 26,737.85 26,745.30 26,736.55 26,744.85 0.0K
12:11 26,745.35 26,750.65 26,745.20 26,749.45 0.0K
12:12 26,750.15 26,756.30 26,749.35 26,756.30 0.0K
12:13 26,758.25 26,759.75 26,754.60 26,756.75 0.0K
12:14 26,757.35 26,761.65 26,757.35 26,761.15 0.0K
12:15 26,761.25 26,761.45 26,757.30 26,759.55 0.0K
12:16 26,758.20 26,765.45 26,758.20 26,759.95 0.0K
12:17 26,759.75 26,762.65 26,758.25 26,759.25 0.0K
12:18 26,759.50 26,759.70 26,755.90 26,755.90 0.0K
12:19 26,755.85 26,756.75 26,752.75 26,754.05 0.0K
12:20 26,754.50 26,757.35 26,753.25 26,757.35 0.0K
12:21 26,758.00 26,758.40 26,755.10 26,757.65 0.0K
12:22 26,758.15 26,758.40 26,756.35 26,757.45 0.0K
12:23 26,759.90 26,759.90 26,752.80 26,756.85 0.0K
12:24 26,756.45 26,756.75 26,754.45 26,755.25 0.0K
12:25 26,755.05 26,759.10 26,753.20 26,758.30 0.0K
12:26 26,756.90 26,756.90 26,753.10 26,754.45 0.0K
12:27 26,754.45 26,755.25 26,751.10 26,752.40 0.0K
12:28 26,752.80 26,752.80 26,748.85 26,748.90 0.0K
12:29 26,748.80 26,749.95 26,746.30 26,746.30 0.0K
12:30 26,746.35 26,749.20 26,745.10 26,746.90 0.0K
12:31 26,747.15 26,747.15 26,745.20 26,745.30 0.0K
12:32 26,745.45 26,745.45 26,740.25 26,742.45 0.0K
12:33 26,742.55 26,743.40 26,738.00 26,741.00 0.0K
12:34 26,741.15 26,741.15 26,736.15 26,739.50 0.0K
12:35 26,740.55 26,743.65 26,740.35 26,743.00 0.0K
12:36 26,743.35 26,745.05 26,742.30 26,743.55 0.0K
12:37 26,744.65 26,746.10 26,742.25 26,745.20 0.0K
12:38 26,744.70 26,747.90 26,744.70 26,745.10 0.0K
12:39 26,746.30 26,746.30 26,741.50 26,742.25 0.0K
12:40 26,742.75 26,744.15 26,740.80 26,744.15 0.0K
12:41 26,744.30 26,744.30 26,741.45 26,742.80 0.0K
12:42 26,743.10 26,743.95 26,741.85 26,743.85 0.0K
12:43 26,742.35 26,749.50 26,741.65 26,749.50 0.0K
12:44 26,749.50 26,750.15 26,745.50 26,746.90 0.0K
12:45 26,747.05 26,749.50 26,745.70 26,749.50 0.0K
12:46 26,748.60 26,751.10 26,746.95 26,751.10 0.0K
12:47 26,751.35 26,753.95 26,751.00 26,751.80 0.0K
12:48 26,752.45 26,755.55 26,750.45 26,753.95 0.0K
12:49 26,754.25 26,755.60 26,747.25 26,748.05 0.0K
12:50 26,747.60 26,749.10 26,746.45 26,747.15 0.0K
12:51 26,747.35 26,750.20 26,743.80 26,745.10 0.0K
12:52 26,746.25 26,746.50 26,742.30 26,742.95 0.0K
12:53 26,743.15 26,743.15 26,738.70 26,741.45 0.0K
12:54 26,741.15 26,742.55 26,738.75 26,742.30 0.0K
12:55 26,741.50 26,741.60 26,734.65 26,736.15 0.0K
12:56 26,736.70 26,737.05 26,726.95 26,729.70 0.0K
12:57 26,728.85 26,728.90 26,724.85 26,724.95 0.0K
12:58 26,724.95 26,726.95 26,723.40 26,723.70 0.0K
12:59 26,723.30 26,726.95 26,723.30 26,724.75 0.0K
13:00 26,726.70 26,727.50 26,722.80 26,725.35 0.0K
13:01 26,726.20 26,727.95 26,723.80 26,727.95 0.0K
13:02 26,728.00 26,730.25 26,725.20 26,730.20 0.0K
13:03 26,730.60 26,732.25 26,727.85 26,729.55 0.0K
13:04 26,729.80 26,732.85 26,729.80 26,731.40 0.0K
13:05 26,731.65 26,734.00 26,730.50 26,731.55 0.0K
13:06 26,731.70 26,732.20 26,724.65 26,726.40 0.0K
13:07 26,725.90 26,726.50 26,722.85 26,724.50 0.0K
13:08 26,725.00 26,725.00 26,718.55 26,721.45 0.0K
13:09 26,722.05 26,724.95 26,722.05 26,724.95 0.0K
13:10 26,725.85 26,726.95 26,724.35 26,725.90 0.0K
13:11 26,727.30 26,729.30 26,717.75 26,719.60 0.0K
13:12 26,720.90 26,723.65 26,719.25 26,722.30 0.0K
13:13 26,721.95 26,722.90 26,714.10 26,715.70 0.0K
13:14 26,715.95 26,717.25 26,714.10 26,717.25 0.0K
13:15 26,716.90 26,721.90 26,716.90 26,719.20 0.0K
13:16 26,718.70 26,720.20 26,716.10 26,718.05 0.0K
13:17 26,717.10 26,719.00 26,712.85 26,713.45 0.0K
13:18 26,713.60 26,714.35 26,711.20 26,713.00 0.0K
13:19 26,712.60 26,715.50 26,710.55 26,710.65 0.0K
13:20 26,709.80 26,714.20 26,709.80 26,713.25 0.0K
13:21 26,714.00 26,717.20 26,712.85 26,713.45 0.0K
13:22 26,714.25 26,715.90 26,712.80 26,715.10 0.0K
13:23 26,714.65 26,717.05 26,714.45 26,716.55 0.0K
13:24 26,716.85 26,716.85 26,711.65 26,714.85 0.0K
13:25 26,715.55 26,718.75 26,714.75 26,718.20 0.0K
13:26 26,718.45 26,719.45 26,716.80 26,718.45 0.0K
13:27 26,719.00 26,721.55 26,719.00 26,720.20 0.0K
13:28 26,720.10 26,720.95 26,719.35 26,719.55 0.0K
13:29 26,719.60 26,721.40 26,718.05 26,719.95 0.0K
13:30 26,720.25 26,727.70 26,720.25 26,726.20 0.0K
13:31 26,729.90 26,733.10 26,729.45 26,729.60 0.0K
13:32 26,729.30 26,734.60 26,728.35 26,734.60 0.0K
13:33 26,733.10 26,736.15 26,733.10 26,735.40 0.0K
13:34 26,734.90 26,737.45 26,734.90 26,737.35 0.0K
13:35 26,736.55 26,739.95 26,736.55 26,739.10 0.0K
13:36 26,739.45 26,739.60 26,735.95 26,735.95 0.0K
13:37 26,737.00 26,739.05 26,736.00 26,738.85 0.0K
13:38 26,737.80 26,738.25 26,735.80 26,735.80 0.0K
13:39 26,737.30 26,738.85 26,730.75 26,732.05 0.0K
13:40 26,731.85 26,731.90 26,727.65 26,731.90 0.0K
13:41 26,728.75 26,732.90 26,728.65 26,728.65 0.0K
13:42 26,730.35 26,732.35 26,728.15 26,729.85 0.0K
13:43 26,727.75 26,728.70 26,718.85 26,719.75 0.0K
13:44 26,720.90 26,721.65 26,715.55 26,716.20 0.0K
13:45 26,713.60 26,714.90 26,712.15 26,713.40 0.0K
13:46 26,713.70 26,722.60 26,713.35 26,722.00 0.0K
13:47 26,721.80 26,723.65 26,713.55 26,713.55 0.0K
13:48 26,712.85 26,715.80 26,710.50 26,711.65 0.0K
13:49 26,712.70 26,714.15 26,710.05 26,714.15 0.0K
13:50 26,712.50 26,718.40 26,710.75 26,718.40 0.0K
13:51 26,717.30 26,717.30 26,715.00 26,716.50 0.0K
13:52 26,717.35 26,717.80 26,715.15 26,717.60 0.0K
13:53 26,716.55 26,720.65 26,715.05 26,720.65 0.0K
13:54 26,719.50 26,720.25 26,717.35 26,719.50 0.0K
13:55 26,718.15 26,721.60 26,716.95 26,720.60 0.0K
13:56 26,720.50 26,727.40 26,719.60 26,726.85 0.0K
13:57 26,728.50 26,731.80 26,727.65 26,729.15 0.0K
13:58 26,729.65 26,732.00 26,727.45 26,730.95 0.0K
13:59 26,731.00 26,731.55 26,728.95 26,728.95 0.0K
14:00 26,725.95 26,725.95 26,718.75 26,720.80 0.0K
14:01 26,721.55 26,722.45 26,719.80 26,722.05 0.0K
14:02 26,721.70 26,723.65 26,720.55 26,723.65 0.0K
14:03 26,723.20 26,728.40 26,723.20 26,728.15 0.0K
14:04 26,729.05 26,735.45 26,726.90 26,734.05 0.0K
14:05 26,732.55 26,739.00 26,732.55 26,737.55 0.0K
14:06 26,738.55 26,744.25 26,738.55 26,744.25 0.0K
14:07 26,742.40 26,744.35 26,737.75 26,737.95 0.0K
14:08 26,735.25 26,736.90 26,731.80 26,732.25 0.0K
14:09 26,734.30 26,742.80 26,734.30 26,742.55 0.0K
14:10 26,743.70 26,744.05 26,741.35 26,741.85 0.0K
14:11 26,742.30 26,745.20 26,741.65 26,744.25 0.0K
14:12 26,742.30 26,746.55 26,742.30 26,744.55 0.0K
14:13 26,743.40 26,749.20 26,742.65 26,748.50 0.0K
14:14 26,748.85 26,750.30 26,746.35 26,747.20 0.0K
14:15 26,748.00 26,755.35 26,748.00 26,754.50 0.0K
14:16 26,754.35 26,754.85 26,742.55 26,744.85 0.0K
14:17 26,745.20 26,747.20 26,744.25 26,747.05 0.0K
14:18 26,744.15 26,746.40 26,743.30 26,745.70 0.0K
14:19 26,743.50 26,748.15 26,743.40 26,745.95 0.0K
14:20 26,746.45 26,746.75 26,740.75 26,746.75 0.0K
14:21 26,746.60 26,750.10 26,743.50 26,746.45 0.0K
14:22 26,747.65 26,750.75 26,744.60 26,744.60 0.0K
14:23 26,747.65 26,747.65 26,738.55 26,740.45 0.0K
14:24 26,741.20 26,743.10 26,737.10 26,737.65 0.0K
14:25 26,735.65 26,741.60 26,735.65 26,740.75 0.0K
14:26 26,740.35 26,743.95 26,738.15 26,741.90 0.0K
14:27 26,743.50 26,747.65 26,743.50 26,744.85 0.0K
14:28 26,744.25 26,745.60 26,741.05 26,741.05 0.0K
14:29 26,742.10 26,742.10 26,737.85 26,738.95 0.0K
14:30 26,741.25 26,746.95 26,739.10 26,745.90 0.0K
14:31 26,744.25 26,747.90 26,744.25 26,747.25 0.0K
14:32 26,745.00 26,749.10 26,745.00 26,748.95 0.0K
14:33 26,747.75 26,749.65 26,746.65 26,749.20 0.0K
14:34 26,748.85 26,753.30 26,747.05 26,753.30 0.0K
14:35 26,751.70 26,751.80 26,744.15 26,744.60 0.0K
14:36 26,743.80 26,743.85 26,739.00 26,742.60 0.0K
14:37 26,741.75 26,752.15 26,740.15 26,749.85 0.0K
14:38 26,750.55 26,760.70 26,750.55 26,758.30 0.0K
14:39 26,758.15 26,761.05 26,756.10 26,758.30 0.0K
14:40 26,758.80 26,761.85 26,757.75 26,760.40 0.0K
14:41 26,759.85 26,765.75 26,757.15 26,764.30 0.0K
14:42 26,764.40 26,767.15 26,761.80 26,762.70 0.0K
14:43 26,761.85 26,764.35 26,760.15 26,762.65 0.0K
14:44 26,760.45 26,762.35 26,756.80 26,757.65 0.0K
14:45 26,758.55 26,763.50 26,757.60 26,762.95 0.0K
14:46 26,761.75 26,776.10 26,761.70 26,775.05 0.0K
14:47 26,775.00 26,778.75 26,774.05 26,777.85 0.0K
14:48 26,776.60 26,779.50 26,773.75 26,775.15 0.0K
14:49 26,774.85 26,777.70 26,772.20 26,772.70 0.0K
14:50 26,772.50 26,777.15 26,772.15 26,775.05 0.0K
14:51 26,775.95 26,779.15 26,772.65 26,775.30 0.0K
14:52 26,774.65 26,777.25 26,771.30 26,774.60 0.0K
14:53 26,775.75 26,780.80 26,775.35 26,780.65 0.0K
14:54 26,780.70 26,787.05 26,780.05 26,783.75 0.0K
14:55 26,784.35 26,786.80 26,781.00 26,785.90 0.0K
14:56 26,787.10 26,787.10 26,777.55 26,779.45 0.0K
14:57 26,780.50 26,781.05 26,770.45 26,770.60 0.0K
14:58 26,771.05 26,775.90 26,771.05 26,773.10 0.0K
14:59 26,773.35 26,775.00 26,765.75 26,765.75 0.0K
15:00 26,769.95 26,772.85 26,767.40 26,768.00 0.0K
15:01 26,763.25 26,763.25 26,751.35 26,754.85 0.0K
15:02 26,758.10 26,758.10 26,744.10 26,746.00 0.0K
15:03 26,747.65 26,760.80 26,745.80 26,759.85 0.0K
15:04 26,759.30 26,762.30 26,750.65 26,762.30 0.0K
15:05 26,760.15 26,766.85 26,757.05 26,766.85 0.0K
15:06 26,766.55 26,774.85 26,764.55 26,774.35 0.0K
15:07 26,776.10 26,779.00 26,771.40 26,777.75 0.0K
15:08 26,776.05 26,785.40 26,774.65 26,784.35 0.0K
15:09 26,784.20 26,784.20 26,777.35 26,778.60 0.0K
15:10 26,784.00 26,784.00 26,773.85 26,774.30 0.0K
15:11 26,776.55 26,777.25 26,771.10 26,773.25 0.0K
15:12 26,772.90 26,773.85 26,768.65 26,769.45 0.0K
15:13 26,768.40 26,772.10 26,765.95 26,769.30 0.0K
15:14 26,772.25 26,775.70 26,767.15 26,769.45 0.0K
15:15 26,772.40 26,774.20 26,758.50 26,764.85 0.0K
15:16 26,760.10 26,766.25 26,750.40 26,763.05 0.0K
15:17 26,761.50 26,766.80 26,759.00 26,766.20 0.0K
15:18 26,765.95 26,765.95 26,754.45 26,755.65 0.0K
15:19 26,757.60 26,762.25 26,757.60 26,760.50 0.0K
15:20 26,762.65 26,762.65 26,752.35 26,762.65 0.0K
15:21 26,757.65 26,768.20 26,757.65 26,767.65 0.0K
15:22 26,767.65 26,770.95 26,767.65 26,770.70 0.0K
15:23 26,771.40 26,771.40 26,764.95 26,767.20 0.0K
15:24 26,768.35 26,768.35 26,756.95 26,767.25 0.0K
15:25 26,764.20 26,766.85 26,759.95 26,759.95 0.0K
15:26 26,759.60 26,762.15 26,752.05 26,756.10 0.0K
15:27 26,749.30 26,758.50 26,749.25 26,758.50 0.0K
15:28 26,761.20 26,774.15 26,761.20 26,765.60 0.0K
15:29 26,764.05 26,774.40 26,760.45 26,768.90 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