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 27,051.90 27,051.90 27,051.90 27,051.90 0.0K
09:15 27,046.75 27,060.50 27,042.55 27,060.50 0.0K
09:16 27,050.10 27,063.85 27,028.70 27,028.70 0.0K
09:17 27,027.85 27,034.90 27,018.70 27,020.30 0.0K
09:18 27,010.05 27,015.55 26,987.35 26,987.35 0.0K
09:19 26,989.30 26,990.90 26,976.35 26,980.25 0.0K
09:20 26,979.50 26,979.50 26,958.30 26,974.00 0.0K
09:21 26,979.90 26,988.85 26,974.80 26,981.80 0.0K
09:22 26,983.70 26,995.25 26,980.85 26,981.35 0.0K
09:23 26,977.35 27,000.90 26,976.80 27,000.90 0.0K
09:24 27,000.75 27,017.05 26,996.75 27,015.40 0.0K
09:25 27,013.65 27,038.85 27,013.65 27,038.85 0.0K
09:26 27,039.60 27,051.30 27,038.10 27,051.30 0.0K
09:27 27,048.55 27,054.75 27,048.55 27,052.25 0.0K
09:28 27,055.60 27,058.05 27,043.80 27,045.60 0.0K
09:29 27,047.50 27,056.10 27,045.90 27,049.05 0.0K
09:30 27,047.95 27,053.00 27,044.45 27,048.70 0.0K
09:31 27,048.70 27,053.00 27,040.75 27,044.25 0.0K
09:32 27,047.20 27,052.00 27,036.50 27,038.35 0.0K
09:33 27,036.65 27,039.15 27,028.90 27,028.90 0.0K
09:34 27,030.10 27,030.10 27,006.75 27,014.55 0.0K
09:35 27,016.80 27,044.05 27,016.45 27,044.05 0.0K
09:36 27,046.30 27,047.50 27,039.45 27,041.00 0.0K
09:37 27,044.10 27,044.10 27,034.90 27,037.55 0.0K
09:38 27,040.05 27,042.70 27,036.15 27,037.35 0.0K
09:39 27,036.75 27,037.15 27,027.15 27,036.00 0.0K
09:40 27,034.85 27,046.55 27,032.50 27,045.85 0.0K
09:41 27,045.65 27,054.95 27,044.00 27,051.75 0.0K
09:42 27,053.55 27,058.80 27,050.20 27,056.35 0.0K
09:43 27,055.25 27,062.10 27,055.25 27,061.45 0.0K
09:44 27,060.55 27,065.00 27,059.20 27,060.00 0.0K
09:45 27,060.65 27,060.65 27,050.65 27,050.80 0.0K
09:46 27,049.20 27,059.15 27,044.40 27,058.90 0.0K
09:47 27,057.60 27,062.10 27,055.25 27,057.50 0.0K
09:48 27,057.60 27,057.85 27,048.85 27,050.25 0.0K
09:49 27,049.95 27,052.80 27,042.90 27,052.80 0.0K
09:50 27,053.80 27,060.05 27,053.60 27,058.60 0.0K
09:51 27,056.85 27,063.30 27,056.85 27,059.45 0.0K
09:52 27,060.00 27,064.40 27,059.45 27,061.60 0.0K
09:53 27,061.80 27,066.55 27,056.30 27,056.30 0.0K
09:54 27,056.80 27,056.80 27,045.60 27,046.60 0.0K
09:55 27,045.65 27,054.20 27,045.65 27,053.90 0.0K
09:56 27,052.35 27,052.50 27,048.30 27,052.25 0.0K
09:57 27,054.25 27,054.25 27,049.45 27,049.50 0.0K
09:58 27,050.00 27,057.75 27,047.00 27,055.55 0.0K
09:59 27,054.25 27,059.55 27,054.25 27,056.75 0.0K
10:00 27,057.50 27,061.30 27,056.30 27,061.30 0.0K
10:01 27,057.10 27,058.05 27,052.80 27,053.30 0.0K
10:02 27,052.75 27,058.30 27,052.65 27,057.40 0.0K
10:03 27,058.65 27,064.40 27,058.65 27,060.15 0.0K
10:04 27,060.10 27,061.85 27,058.90 27,059.95 0.0K
10:05 27,058.50 27,058.50 27,046.70 27,046.70 0.0K
10:06 27,046.65 27,046.65 27,030.75 27,030.75 0.0K
10:07 27,031.80 27,033.35 27,028.60 27,030.55 0.0K
10:08 27,030.35 27,031.30 27,028.20 27,031.30 0.0K
10:09 27,030.70 27,033.30 27,028.55 27,029.95 0.0K
10:10 27,031.85 27,031.85 27,024.65 27,024.65 0.0K
10:11 27,026.50 27,033.65 27,025.00 27,033.20 0.0K
10:12 27,032.45 27,048.05 27,032.45 27,048.05 0.0K
10:13 27,048.85 27,061.70 27,048.85 27,056.55 0.0K
10:14 27,057.90 27,058.75 27,051.30 27,051.30 0.0K
10:15 27,050.20 27,052.10 27,045.10 27,045.40 0.0K
10:16 27,045.05 27,047.35 27,040.50 27,042.05 0.0K
10:17 27,044.70 27,054.05 27,041.15 27,053.80 0.0K
10:18 27,053.40 27,056.20 27,051.15 27,055.50 0.0K
10:19 27,055.60 27,060.30 27,054.75 27,056.30 0.0K
10:20 27,057.25 27,061.50 27,056.90 27,060.60 0.0K
10:21 27,062.05 27,071.15 27,060.80 27,063.80 0.0K
10:22 27,064.60 27,073.15 27,064.60 27,071.80 0.0K
10:23 27,073.75 27,073.75 27,065.95 27,067.30 0.0K
10:24 27,067.15 27,069.75 27,065.10 27,069.30 0.0K
10:25 27,069.45 27,070.35 27,065.55 27,070.35 0.0K
10:26 27,072.20 27,075.00 27,061.95 27,061.95 0.0K
10:27 27,062.50 27,069.50 27,062.45 27,067.80 0.0K
10:28 27,068.60 27,074.95 27,067.45 27,074.95 0.0K
10:29 27,072.15 27,075.20 27,065.40 27,066.30 0.0K
10:30 27,066.55 27,077.20 27,066.30 27,077.20 0.0K
10:31 27,077.15 27,084.40 27,076.15 27,084.40 0.0K
10:32 27,082.95 27,089.00 27,079.55 27,088.20 0.0K
10:33 27,087.90 27,087.90 27,081.95 27,087.65 0.0K
10:34 27,089.05 27,089.05 27,084.40 27,087.60 0.0K
10:35 27,086.30 27,095.00 27,086.30 27,094.10 0.0K
10:36 27,094.25 27,099.85 27,094.00 27,099.15 0.0K
10:37 27,099.20 27,101.25 27,094.50 27,094.50 0.0K
10:38 27,094.50 27,094.50 27,090.55 27,091.20 0.0K
10:39 27,091.20 27,107.05 27,090.30 27,101.00 0.0K
10:40 27,101.75 27,109.70 27,101.75 27,109.65 0.0K
10:41 27,110.15 27,114.45 27,104.00 27,107.05 0.0K
10:42 27,104.85 27,105.60 27,099.50 27,101.10 0.0K
10:43 27,101.65 27,102.75 27,093.10 27,093.10 0.0K
10:44 27,093.60 27,096.65 27,091.55 27,095.30 0.0K
10:45 27,094.90 27,095.35 27,091.90 27,092.95 0.0K
10:46 27,093.85 27,096.85 27,092.10 27,095.55 0.0K
10:47 27,095.15 27,096.90 27,085.95 27,086.40 0.0K
10:48 27,085.35 27,085.35 27,080.20 27,082.00 0.0K
10:49 27,081.50 27,086.00 27,080.40 27,083.45 0.0K
10:50 27,083.10 27,085.60 27,080.55 27,084.25 0.0K
10:51 27,084.45 27,092.70 27,084.30 27,092.70 0.0K
10:52 27,092.80 27,093.90 27,074.95 27,077.15 0.0K
10:53 27,075.20 27,079.35 27,072.85 27,079.35 0.0K
10:54 27,080.15 27,090.25 27,079.95 27,090.25 0.0K
10:55 27,090.05 27,091.65 27,086.90 27,088.50 0.0K
10:56 27,088.70 27,100.10 27,088.70 27,100.10 0.0K
10:57 27,100.30 27,100.45 27,093.90 27,094.20 0.0K
10:58 27,095.20 27,097.70 27,093.80 27,095.40 0.0K
10:59 27,095.45 27,096.95 27,093.90 27,096.20 0.0K
11:00 27,097.35 27,098.85 27,092.85 27,096.00 0.0K
11:01 27,096.00 27,106.00 27,096.00 27,102.45 0.0K
11:02 27,102.55 27,103.85 27,099.15 27,103.85 0.0K
11:03 27,103.80 27,106.90 27,101.60 27,105.75 0.0K
11:04 27,105.05 27,111.65 27,103.45 27,107.60 0.0K
11:05 27,108.45 27,108.75 27,105.95 27,107.65 0.0K
11:06 27,109.05 27,111.75 27,106.70 27,111.55 0.0K
11:07 27,111.90 27,111.90 27,102.55 27,102.55 0.0K
11:08 27,102.30 27,106.50 27,102.30 27,103.75 0.0K
11:09 27,105.70 27,109.00 27,101.55 27,105.60 0.0K
11:10 27,105.50 27,109.35 27,103.60 27,109.35 0.0K
11:11 27,109.60 27,109.60 27,104.95 27,109.30 0.0K
11:12 27,110.40 27,111.75 27,107.15 27,107.15 0.0K
11:13 27,108.95 27,108.95 27,084.85 27,087.75 0.0K
11:14 27,086.25 27,087.00 27,082.20 27,083.20 0.0K
11:15 27,084.15 27,084.15 27,080.50 27,080.50 0.0K
11:16 27,080.95 27,088.05 27,076.65 27,078.80 0.0K
11:17 27,077.10 27,079.35 27,071.35 27,071.45 0.0K
11:18 27,070.25 27,073.05 27,068.20 27,073.05 0.0K
11:19 27,074.25 27,080.20 27,073.70 27,077.55 0.0K
11:20 27,078.95 27,086.05 27,078.40 27,079.65 0.0K
11:21 27,078.85 27,085.50 27,078.85 27,083.25 0.0K
11:22 27,082.50 27,086.85 27,082.50 27,086.20 0.0K
11:23 27,084.70 27,087.95 27,084.70 27,085.70 0.0K
11:24 27,083.55 27,085.35 27,082.90 27,083.65 0.0K
11:25 27,084.80 27,089.65 27,083.95 27,089.45 0.0K
11:26 27,093.00 27,096.95 27,089.70 27,092.60 0.0K
11:27 27,090.55 27,091.95 27,087.95 27,091.40 0.0K
11:28 27,092.35 27,092.35 27,088.00 27,089.35 0.0K
11:29 27,089.40 27,093.55 27,089.40 27,091.70 0.0K
11:30 27,092.25 27,092.60 27,085.75 27,085.75 0.0K
11:31 27,086.40 27,087.00 27,081.90 27,081.95 0.0K
11:32 27,081.25 27,084.60 27,081.25 27,084.60 0.0K
11:33 27,084.45 27,087.35 27,083.30 27,087.35 0.0K
11:34 27,085.90 27,086.05 27,081.80 27,081.80 0.0K
11:35 27,082.15 27,086.80 27,080.45 27,085.30 0.0K
11:36 27,082.35 27,085.20 27,081.50 27,084.45 0.0K
11:37 27,085.35 27,086.30 27,082.45 27,083.40 0.0K
11:38 27,083.15 27,083.30 27,080.15 27,082.30 0.0K
11:39 27,083.55 27,084.60 27,080.15 27,082.45 0.0K
11:40 27,081.70 27,086.00 27,081.70 27,082.70 0.0K
11:41 27,083.15 27,088.75 27,081.25 27,088.00 0.0K
11:42 27,087.80 27,093.80 27,087.80 27,091.85 0.0K
11:43 27,091.10 27,092.75 27,086.35 27,086.35 0.0K
11:44 27,087.50 27,088.55 27,084.70 27,088.40 0.0K
11:45 27,087.75 27,091.10 27,087.55 27,089.45 0.0K
11:46 27,091.65 27,094.35 27,087.00 27,093.70 0.0K
11:47 27,094.00 27,094.50 27,090.80 27,091.30 0.0K
11:48 27,091.60 27,093.80 27,088.95 27,090.75 0.0K
11:49 27,091.20 27,097.35 27,091.20 27,096.25 0.0K
11:50 27,096.55 27,096.55 27,091.25 27,092.20 0.0K
11:51 27,093.15 27,096.95 27,090.90 27,094.60 0.0K
11:52 27,094.65 27,101.05 27,093.85 27,101.05 0.0K
11:53 27,101.80 27,110.05 27,101.70 27,110.05 0.0K
11:54 27,111.15 27,112.60 27,110.00 27,111.75 0.0K
11:55 27,111.10 27,111.10 27,107.20 27,108.45 0.0K
11:56 27,107.40 27,111.90 27,107.15 27,108.25 0.0K
11:57 27,108.00 27,108.05 27,105.20 27,106.25 0.0K
11:58 27,105.05 27,105.05 27,102.50 27,104.30 0.0K
11:59 27,104.70 27,108.30 27,103.60 27,107.95 0.0K
12:00 27,108.65 27,112.70 27,108.65 27,110.20 0.0K
12:01 27,112.15 27,114.65 27,111.00 27,113.10 0.0K
12:02 27,113.30 27,113.50 27,110.45 27,111.00 0.0K
12:03 27,110.80 27,111.30 27,106.40 27,108.05 0.0K
12:04 27,109.50 27,111.95 27,108.15 27,108.55 0.0K
12:05 27,108.60 27,109.15 27,105.85 27,106.90 0.0K
12:06 27,104.15 27,107.95 27,093.75 27,093.75 0.0K
12:07 27,091.90 27,091.90 27,076.20 27,077.40 0.0K
12:08 27,076.60 27,077.40 27,073.40 27,076.60 0.0K
12:09 27,076.40 27,076.40 27,072.70 27,075.40 0.0K
12:10 27,075.75 27,077.35 27,071.05 27,072.25 0.0K
12:11 27,071.85 27,075.60 27,070.40 27,072.85 0.0K
12:12 27,069.45 27,075.60 27,069.45 27,075.60 0.0K
12:13 27,078.15 27,080.80 27,073.60 27,078.85 0.0K
12:14 27,079.05 27,079.95 27,076.65 27,079.45 0.0K
12:15 27,079.15 27,083.95 27,075.90 27,081.60 0.0K
12:16 27,082.85 27,084.85 27,079.05 27,084.85 0.0K
12:17 27,086.15 27,087.25 27,083.80 27,086.80 0.0K
12:18 27,085.05 27,087.25 27,082.30 27,083.90 0.0K
12:19 27,084.90 27,085.10 27,077.85 27,077.85 0.0K
12:20 27,078.80 27,080.70 27,075.95 27,077.65 0.0K
12:21 27,076.90 27,079.00 27,073.30 27,079.00 0.0K
12:22 27,078.40 27,086.30 27,077.45 27,086.30 0.0K
12:23 27,089.10 27,091.05 27,086.05 27,089.80 0.0K
12:24 27,089.15 27,091.10 27,087.20 27,087.20 0.0K
12:25 27,088.50 27,088.50 27,083.50 27,083.55 0.0K
12:26 27,082.60 27,086.80 27,082.60 27,086.05 0.0K
12:27 27,084.55 27,085.95 27,082.25 27,082.25 0.0K
12:28 27,082.70 27,083.80 27,080.35 27,081.15 0.0K
12:29 27,081.15 27,085.90 27,081.15 27,082.45 0.0K
12:30 27,082.65 27,092.20 27,082.65 27,089.50 0.0K
12:31 27,089.15 27,089.80 27,085.45 27,087.80 0.0K
12:32 27,088.75 27,088.75 27,083.45 27,083.55 0.0K
12:33 27,082.35 27,082.60 27,079.90 27,081.15 0.0K
12:34 27,081.20 27,083.15 27,080.10 27,082.90 0.0K
12:35 27,082.45 27,086.50 27,082.35 27,084.60 0.0K
12:36 27,082.80 27,082.80 27,075.65 27,080.05 0.0K
12:37 27,079.35 27,083.10 27,079.35 27,080.00 0.0K
12:38 27,081.25 27,081.45 27,079.10 27,080.00 0.0K
12:39 27,080.15 27,082.40 27,078.80 27,079.95 0.0K
12:40 27,079.65 27,082.20 27,077.10 27,080.65 0.0K
12:41 27,081.25 27,081.75 27,077.45 27,080.60 0.0K
12:42 27,077.55 27,082.70 27,077.55 27,079.75 0.0K
12:43 27,080.50 27,082.75 27,080.15 27,080.15 0.0K
12:44 27,078.75 27,082.45 27,078.50 27,079.10 0.0K
12:45 27,076.80 27,080.90 27,076.80 27,080.55 0.0K
12:46 27,080.90 27,083.10 27,078.95 27,081.10 0.0K
12:47 27,080.45 27,081.50 27,077.90 27,077.90 0.0K
12:48 27,077.85 27,079.00 27,076.90 27,076.90 0.0K
12:49 27,077.30 27,077.45 27,073.65 27,074.75 0.0K
12:50 27,075.30 27,080.00 27,074.95 27,075.65 0.0K
12:51 27,075.90 27,080.45 27,075.65 27,080.45 0.0K
12:52 27,080.65 27,081.60 27,076.00 27,078.95 0.0K
12:53 27,079.30 27,079.30 27,073.40 27,075.55 0.0K
12:54 27,076.35 27,078.10 27,074.95 27,076.45 0.0K
12:55 27,076.20 27,079.25 27,076.15 27,079.20 0.0K
12:56 27,078.95 27,081.90 27,078.95 27,079.95 0.0K
12:57 27,079.50 27,083.85 27,078.75 27,082.80 0.0K
12:58 27,083.45 27,087.25 27,082.05 27,084.00 0.0K
12:59 27,083.95 27,086.15 27,082.95 27,086.15 0.0K
13:00 27,086.25 27,087.10 27,083.55 27,084.70 0.0K
13:01 27,086.85 27,088.45 27,084.20 27,084.70 0.0K
13:02 27,083.90 27,085.65 27,081.55 27,082.30 0.0K
13:03 27,083.05 27,086.20 27,081.55 27,086.20 0.0K
13:04 27,084.55 27,087.20 27,084.55 27,087.20 0.0K
13:05 27,086.45 27,089.60 27,084.35 27,087.45 0.0K
13:06 27,087.40 27,093.75 27,086.95 27,093.75 0.0K
13:07 27,093.80 27,094.30 27,090.45 27,092.30 0.0K
13:08 27,091.90 27,091.90 27,088.60 27,090.45 0.0K
13:09 27,090.50 27,091.90 27,087.60 27,087.70 0.0K
13:10 27,087.45 27,093.05 27,087.45 27,093.05 0.0K
13:11 27,093.15 27,093.35 27,088.95 27,088.95 0.0K
13:12 27,088.90 27,092.70 27,087.55 27,090.35 0.0K
13:13 27,089.30 27,092.55 27,089.25 27,089.65 0.0K
13:14 27,089.05 27,091.95 27,088.10 27,090.50 0.0K
13:15 27,087.50 27,094.30 27,087.50 27,093.20 0.0K
13:16 27,092.75 27,099.40 27,092.75 27,097.35 0.0K
13:17 27,097.50 27,098.75 27,094.60 27,095.30 0.0K
13:18 27,092.10 27,092.90 27,090.60 27,092.10 0.0K
13:19 27,091.20 27,092.95 27,088.75 27,090.90 0.0K
13:20 27,089.20 27,089.65 27,085.55 27,086.55 0.0K
13:21 27,086.55 27,089.00 27,085.85 27,086.50 0.0K
13:22 27,085.60 27,090.00 27,085.55 27,087.60 0.0K
13:23 27,087.25 27,088.65 27,085.55 27,088.60 0.0K
13:24 27,087.20 27,088.25 27,085.00 27,088.25 0.0K
13:25 27,087.00 27,089.00 27,086.05 27,087.75 0.0K
13:26 27,086.55 27,088.35 27,084.55 27,085.00 0.0K
13:27 27,084.90 27,085.10 27,081.60 27,083.25 0.0K
13:28 27,084.50 27,085.75 27,083.00 27,083.00 0.0K
13:29 27,083.70 27,086.20 27,082.95 27,084.20 0.0K
13:30 27,084.55 27,086.70 27,083.60 27,084.00 0.0K
13:31 27,084.70 27,084.70 27,080.90 27,081.85 0.0K
13:32 27,082.60 27,082.60 27,077.80 27,079.15 0.0K
13:33 27,078.25 27,079.15 27,076.40 27,077.25 0.0K
13:34 27,075.30 27,075.30 27,071.60 27,073.75 0.0K
13:35 27,072.35 27,077.10 27,072.35 27,076.05 0.0K
13:36 27,076.65 27,076.65 27,071.20 27,074.45 0.0K
13:37 27,074.65 27,074.65 27,071.85 27,072.90 0.0K
13:38 27,072.50 27,073.45 27,071.20 27,071.30 0.0K
13:39 27,070.95 27,071.20 27,065.70 27,067.10 0.0K
13:40 27,067.25 27,067.25 27,062.80 27,064.85 0.0K
13:41 27,064.90 27,064.90 27,047.25 27,047.25 0.0K
13:42 27,045.95 27,050.00 27,042.85 27,042.85 0.0K
13:43 27,041.10 27,041.10 27,036.10 27,036.50 0.0K
13:44 27,036.70 27,046.45 27,036.15 27,046.45 0.0K
13:45 27,047.35 27,052.25 27,043.35 27,050.25 0.0K
13:46 27,050.55 27,052.20 27,048.20 27,050.00 0.0K
13:47 27,049.75 27,050.05 27,045.15 27,047.95 0.0K
13:48 27,048.35 27,048.75 27,042.55 27,043.60 0.0K
13:49 27,044.50 27,046.00 27,042.70 27,044.85 0.0K
13:50 27,044.70 27,045.40 27,043.05 27,043.10 0.0K
13:51 27,044.05 27,051.90 27,043.80 27,051.50 0.0K
13:52 27,051.75 27,053.45 27,050.30 27,052.30 0.0K
13:53 27,051.95 27,051.95 27,049.10 27,050.95 0.0K
13:54 27,050.05 27,050.20 27,044.25 27,045.35 0.0K
13:55 27,044.90 27,044.90 27,040.50 27,042.80 0.0K
13:56 27,042.90 27,045.50 27,041.80 27,043.85 0.0K
13:57 27,043.70 27,047.35 27,042.80 27,047.25 0.0K
13:58 27,046.65 27,048.60 27,045.10 27,047.70 0.0K
13:59 27,046.25 27,046.85 27,043.45 27,045.50 0.0K
14:00 27,046.25 27,049.05 27,044.50 27,048.05 0.0K
14:01 27,048.25 27,052.85 27,047.85 27,052.85 0.0K
14:02 27,052.95 27,052.95 27,048.20 27,051.85 0.0K
14:03 27,050.85 27,055.95 27,050.85 27,055.50 0.0K
14:04 27,055.45 27,056.35 27,053.45 27,055.15 0.0K
14:05 27,055.90 27,056.60 27,049.90 27,053.05 0.0K
14:06 27,053.15 27,056.55 27,051.30 27,056.45 0.0K
14:07 27,056.65 27,057.35 27,054.55 27,056.35 0.0K
14:08 27,056.55 27,058.10 27,052.10 27,052.15 0.0K
14:09 27,050.50 27,053.40 27,049.30 27,051.50 0.0K
14:10 27,051.85 27,053.70 27,048.20 27,051.50 0.0K
14:11 27,051.10 27,051.45 27,049.05 27,050.25 0.0K
14:12 27,049.70 27,051.00 27,048.60 27,049.15 0.0K
14:13 27,050.40 27,051.35 27,048.70 27,050.00 0.0K
14:14 27,049.65 27,050.75 27,048.10 27,049.90 0.0K
14:15 27,050.15 27,053.30 27,047.95 27,051.30 0.0K
14:16 27,052.05 27,052.05 27,047.30 27,047.55 0.0K
14:17 27,047.05 27,049.75 27,045.95 27,046.65 0.0K
14:18 27,048.40 27,050.30 27,045.80 27,050.30 0.0K
14:19 27,049.95 27,050.65 27,047.20 27,047.20 0.0K
14:20 27,048.30 27,048.30 27,042.80 27,042.80 0.0K
14:21 27,042.00 27,043.95 27,039.55 27,041.10 0.0K
14:22 27,040.85 27,042.40 27,038.25 27,041.10 0.0K
14:23 27,041.25 27,042.00 27,037.55 27,040.50 0.0K
14:24 27,040.85 27,041.40 27,037.85 27,039.95 0.0K
14:25 27,039.60 27,046.95 27,039.05 27,044.70 0.0K
14:26 27,044.65 27,046.30 27,043.65 27,045.45 0.0K
14:27 27,044.60 27,050.25 27,044.60 27,047.95 0.0K
14:28 27,048.00 27,053.10 27,047.60 27,052.75 0.0K
14:29 27,053.15 27,059.85 27,053.15 27,059.70 0.0K
14:30 27,059.95 27,070.95 27,059.95 27,069.70 0.0K
14:31 27,069.40 27,074.65 27,068.30 27,073.30 0.0K
14:32 27,073.40 27,076.35 27,073.15 27,076.35 0.0K
14:33 27,078.00 27,079.95 27,076.45 27,077.85 0.0K
14:34 27,078.95 27,081.00 27,076.50 27,081.00 0.0K
14:35 27,080.95 27,081.45 27,077.60 27,080.35 0.0K
14:36 27,080.20 27,083.40 27,078.10 27,080.80 0.0K
14:37 27,078.35 27,078.65 27,075.30 27,075.40 0.0K
14:38 27,075.45 27,075.75 27,068.75 27,072.25 0.0K
14:39 27,071.15 27,077.40 27,071.15 27,077.10 0.0K
14:40 27,076.20 27,079.30 27,074.15 27,076.80 0.0K
14:41 27,077.70 27,080.55 27,077.50 27,077.85 0.0K
14:42 27,076.75 27,078.80 27,074.95 27,076.00 0.0K
14:43 27,076.70 27,091.55 27,076.70 27,086.25 0.0K
14:44 27,087.90 27,091.45 27,084.45 27,088.30 0.0K
14:45 27,089.30 27,092.35 27,087.60 27,092.35 0.0K
14:46 27,089.90 27,089.95 27,082.80 27,085.80 0.0K
14:47 27,085.20 27,091.20 27,084.50 27,090.15 0.0K
14:48 27,089.80 27,089.85 27,086.25 27,086.75 0.0K
14:49 27,087.60 27,091.95 27,085.15 27,091.10 0.0K
14:50 27,092.95 27,094.15 27,089.85 27,090.70 0.0K
14:51 27,089.35 27,092.45 27,085.35 27,092.45 0.0K
14:52 27,091.85 27,092.90 27,089.20 27,089.20 0.0K
14:53 27,089.00 27,093.35 27,087.30 27,093.35 0.0K
14:54 27,091.70 27,094.60 27,085.20 27,085.45 0.0K
14:55 27,087.00 27,087.00 27,082.70 27,083.50 0.0K
14:56 27,081.15 27,083.10 27,079.20 27,081.60 0.0K
14:57 27,080.50 27,080.80 27,076.10 27,079.05 0.0K
14:58 27,078.00 27,081.15 27,073.45 27,075.20 0.0K
14:59 27,075.10 27,082.20 27,075.10 27,079.50 0.0K
15:00 27,078.40 27,097.50 27,077.95 27,095.10 0.0K
15:01 27,094.50 27,096.20 27,087.25 27,088.75 0.0K
15:02 27,087.65 27,091.30 27,074.10 27,074.55 0.0K
15:03 27,073.80 27,080.85 27,073.80 27,078.95 0.0K
15:04 27,077.15 27,081.65 27,076.45 27,080.45 0.0K
15:05 27,080.20 27,088.00 27,080.05 27,086.45 0.0K
15:06 27,087.30 27,092.00 27,086.45 27,086.45 0.0K
15:07 27,087.00 27,093.25 27,087.00 27,092.70 0.0K
15:08 27,090.50 27,091.45 27,085.55 27,089.40 0.0K
15:09 27,089.25 27,091.75 27,086.25 27,087.55 0.0K
15:10 27,086.20 27,086.20 27,081.15 27,084.60 0.0K
15:11 27,084.95 27,088.85 27,079.30 27,082.50 0.0K
15:12 27,081.55 27,084.20 27,079.60 27,083.00 0.0K
15:13 27,080.95 27,082.55 27,075.95 27,081.15 0.0K
15:14 27,080.05 27,085.30 27,080.05 27,085.30 0.0K
15:15 27,083.05 27,083.45 27,075.40 27,082.05 0.0K
15:16 27,081.00 27,088.65 27,075.75 27,088.65 0.0K
15:17 27,089.05 27,090.35 27,085.30 27,088.15 0.0K
15:18 27,086.80 27,087.00 27,077.25 27,079.35 0.0K
15:19 27,079.10 27,089.55 27,079.10 27,084.45 0.0K
15:20 27,082.10 27,085.00 27,072.55 27,077.15 0.0K
15:21 27,077.35 27,087.50 27,077.35 27,083.65 0.0K
15:22 27,084.25 27,087.60 27,080.05 27,085.35 0.0K
15:23 27,083.00 27,097.65 27,080.60 27,095.40 0.0K
15:24 27,093.00 27,100.60 27,091.75 27,098.45 0.0K
15:25 27,098.50 27,101.60 27,093.35 27,097.65 0.0K
15:26 27,096.00 27,096.20 27,085.05 27,087.70 0.0K
15:27 27,085.70 27,086.60 27,081.85 27,083.40 0.0K
15:28 27,089.30 27,092.25 27,083.75 27,087.10 0.0K
15:29 27,085.90 27,091.60 27,078.70 27,084.65 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