Nifty Smallcap250 Quality 50 (NIFTYSML250Q50)

NIFTYSML250Q50
🏛️ インド →
25,945.20
最終更新: 2025-09-26
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 27,154.15 27,154.15 27,154.15 27,154.15 0.0K
09:15 27,164.20 27,189.40 27,127.40 27,128.75 0.0K
09:16 27,121.90 27,123.65 27,073.40 27,081.65 0.0K
09:17 27,080.80 27,080.80 27,052.30 27,058.15 0.0K
09:18 27,053.95 27,087.15 27,043.25 27,087.15 0.0K
09:19 27,088.95 27,111.35 27,088.95 27,111.35 0.0K
09:20 27,111.50 27,133.25 27,109.95 27,133.25 0.0K
09:21 27,133.65 27,138.20 27,124.90 27,138.20 0.0K
09:22 27,138.40 27,154.30 27,138.40 27,147.15 0.0K
09:23 27,144.40 27,150.95 27,139.85 27,150.95 0.0K
09:24 27,153.05 27,156.05 27,149.05 27,154.30 0.0K
09:25 27,158.30 27,163.95 27,151.05 27,162.00 0.0K
09:26 27,165.85 27,188.55 27,165.85 27,178.65 0.0K
09:27 27,179.65 27,182.45 27,170.35 27,173.95 0.0K
09:28 27,172.75 27,175.00 27,163.15 27,170.40 0.0K
09:29 27,170.25 27,191.35 27,166.65 27,191.35 0.0K
09:30 27,194.85 27,206.45 27,194.85 27,199.95 0.0K
09:31 27,204.65 27,204.65 27,190.75 27,197.10 0.0K
09:32 27,199.20 27,204.50 27,197.80 27,197.80 0.0K
09:33 27,197.50 27,209.40 27,194.65 27,209.40 0.0K
09:34 27,210.25 27,210.25 27,198.85 27,199.40 0.0K
09:35 27,198.90 27,199.20 27,188.70 27,191.35 0.0K
09:36 27,188.05 27,189.05 27,177.15 27,177.15 0.0K
09:37 27,176.50 27,176.50 27,170.95 27,174.30 0.0K
09:38 27,176.90 27,176.90 27,169.70 27,174.10 0.0K
09:39 27,173.55 27,181.60 27,172.50 27,180.35 0.0K
09:40 27,180.85 27,185.45 27,177.50 27,179.55 0.0K
09:41 27,183.45 27,187.05 27,176.45 27,176.45 0.0K
09:42 27,175.45 27,177.95 27,172.65 27,175.75 0.0K
09:43 27,175.90 27,176.90 27,171.10 27,173.40 0.0K
09:44 27,173.60 27,176.45 27,168.20 27,172.95 0.0K
09:45 27,172.65 27,183.20 27,172.05 27,176.25 0.0K
09:46 27,176.55 27,183.95 27,176.55 27,183.55 0.0K
09:47 27,182.15 27,182.90 27,176.65 27,177.25 0.0K
09:48 27,178.30 27,182.75 27,176.30 27,182.75 0.0K
09:49 27,182.00 27,184.00 27,179.25 27,182.30 0.0K
09:50 27,181.50 27,189.45 27,181.50 27,188.00 0.0K
09:51 27,193.70 27,194.90 27,189.15 27,189.30 0.0K
09:52 27,187.75 27,191.15 27,185.85 27,188.45 0.0K
09:53 27,188.10 27,188.10 27,179.35 27,179.35 0.0K
09:54 27,179.00 27,179.10 27,172.15 27,172.15 0.0K
09:55 27,170.75 27,173.15 27,168.35 27,172.10 0.0K
09:56 27,172.85 27,173.55 27,168.90 27,172.15 0.0K
09:57 27,173.25 27,173.25 27,169.65 27,172.95 0.0K
09:58 27,172.25 27,174.05 27,165.70 27,165.70 0.0K
09:59 27,162.60 27,166.80 27,161.50 27,166.80 0.0K
10:00 27,165.00 27,170.90 27,165.00 27,170.90 0.0K
10:01 27,170.95 27,175.45 27,167.90 27,167.90 0.0K
10:02 27,167.95 27,170.70 27,166.10 27,168.15 0.0K
10:03 27,168.15 27,169.00 27,160.65 27,160.85 0.0K
10:04 27,161.20 27,163.70 27,159.55 27,160.60 0.0K
10:05 27,159.00 27,163.80 27,158.20 27,163.80 0.0K
10:06 27,162.50 27,169.40 27,161.75 27,169.40 0.0K
10:07 27,167.60 27,170.50 27,167.60 27,168.20 0.0K
10:08 27,166.10 27,168.70 27,165.15 27,167.10 0.0K
10:09 27,168.70 27,168.70 27,162.80 27,168.50 0.0K
10:10 27,167.35 27,171.70 27,165.85 27,171.70 0.0K
10:11 27,171.20 27,174.80 27,169.10 27,169.10 0.0K
10:12 27,169.15 27,174.70 27,169.15 27,171.05 0.0K
10:13 27,172.70 27,177.10 27,172.20 27,176.40 0.0K
10:14 27,174.90 27,175.00 27,171.10 27,173.30 0.0K
10:15 27,173.90 27,176.45 27,171.25 27,176.45 0.0K
10:16 27,177.75 27,177.75 27,169.80 27,169.80 0.0K
10:17 27,169.30 27,170.85 27,159.65 27,159.65 0.0K
10:18 27,159.85 27,166.20 27,159.40 27,166.20 0.0K
10:19 27,166.25 27,167.95 27,164.80 27,166.50 0.0K
10:20 27,168.10 27,172.55 27,166.20 27,172.55 0.0K
10:21 27,173.10 27,176.65 27,171.15 27,174.15 0.0K
10:22 27,174.95 27,174.95 27,171.10 27,172.95 0.0K
10:23 27,171.35 27,171.35 27,168.15 27,171.05 0.0K
10:24 27,171.40 27,171.40 27,165.90 27,165.90 0.0K
10:25 27,167.05 27,170.60 27,165.30 27,170.60 0.0K
10:26 27,169.60 27,173.05 27,167.80 27,172.05 0.0K
10:27 27,172.10 27,179.80 27,171.40 27,179.80 0.0K
10:28 27,177.25 27,178.10 27,175.05 27,177.20 0.0K
10:29 27,177.50 27,185.30 27,177.20 27,185.30 0.0K
10:30 27,185.25 27,186.95 27,182.00 27,185.50 0.0K
10:31 27,184.20 27,187.10 27,182.50 27,187.10 0.0K
10:32 27,186.05 27,186.05 27,181.70 27,181.70 0.0K
10:33 27,181.75 27,188.70 27,181.35 27,188.70 0.0K
10:34 27,188.30 27,188.30 27,184.60 27,184.75 0.0K
10:35 27,185.85 27,188.90 27,183.20 27,188.75 0.0K
10:36 27,190.35 27,191.95 27,186.90 27,186.90 0.0K
10:37 27,186.75 27,188.40 27,183.70 27,187.60 0.0K
10:38 27,188.40 27,190.25 27,185.75 27,190.25 0.0K
10:39 27,189.25 27,192.35 27,185.65 27,188.05 0.0K
10:40 27,188.55 27,190.80 27,177.20 27,178.00 0.0K
10:41 27,182.00 27,187.70 27,182.00 27,186.90 0.0K
10:42 27,185.40 27,190.65 27,184.30 27,190.65 0.0K
10:43 27,189.50 27,192.55 27,186.75 27,190.85 0.0K
10:44 27,190.80 27,190.80 27,186.75 27,189.00 0.0K
10:45 27,188.20 27,194.90 27,188.20 27,190.85 0.0K
10:46 27,190.95 27,192.40 27,188.75 27,188.95 0.0K
10:47 27,190.25 27,192.70 27,186.95 27,190.20 0.0K
10:48 27,189.40 27,191.75 27,186.90 27,188.00 0.0K
10:49 27,187.60 27,190.65 27,187.40 27,190.65 0.0K
10:50 27,191.30 27,195.95 27,190.90 27,195.20 0.0K
10:51 27,195.10 27,195.60 27,188.90 27,189.60 0.0K
10:52 27,190.70 27,192.90 27,188.40 27,192.45 0.0K
10:53 27,191.80 27,192.45 27,189.90 27,191.05 0.0K
10:54 27,190.90 27,194.15 27,188.00 27,191.00 0.0K
10:55 27,191.70 27,193.60 27,188.30 27,193.60 0.0K
10:56 27,193.80 27,197.35 27,193.80 27,196.60 0.0K
10:57 27,196.30 27,197.05 27,194.60 27,196.95 0.0K
10:58 27,197.20 27,197.20 27,193.70 27,193.90 0.0K
10:59 27,193.50 27,196.30 27,187.00 27,187.30 0.0K
11:00 27,188.90 27,193.00 27,187.30 27,193.00 0.0K
11:01 27,193.35 27,194.45 27,191.00 27,193.50 0.0K
11:02 27,194.75 27,197.10 27,192.65 27,195.60 0.0K
11:03 27,194.10 27,195.85 27,192.95 27,195.00 0.0K
11:04 27,194.70 27,197.20 27,190.35 27,191.15 0.0K
11:05 27,190.95 27,192.90 27,190.20 27,191.15 0.0K
11:06 27,191.65 27,194.55 27,189.80 27,189.80 0.0K
11:07 27,188.85 27,190.55 27,185.45 27,187.70 0.0K
11:08 27,188.15 27,189.75 27,187.05 27,188.15 0.0K
11:09 27,188.75 27,191.45 27,187.80 27,191.05 0.0K
11:10 27,190.95 27,194.85 27,189.90 27,192.80 0.0K
11:11 27,193.35 27,194.35 27,190.35 27,192.00 0.0K
11:12 27,190.55 27,193.15 27,184.95 27,184.95 0.0K
11:13 27,184.95 27,187.30 27,184.45 27,186.85 0.0K
11:14 27,187.40 27,188.05 27,185.00 27,187.20 0.0K
11:15 27,186.65 27,191.20 27,185.15 27,188.85 0.0K
11:16 27,188.05 27,191.15 27,187.70 27,191.15 0.0K
11:17 27,192.35 27,196.80 27,190.30 27,191.95 0.0K
11:18 27,190.10 27,194.75 27,190.10 27,193.30 0.0K
11:19 27,194.00 27,196.30 27,192.05 27,195.10 0.0K
11:20 27,192.90 27,194.40 27,188.45 27,190.15 0.0K
11:21 27,190.50 27,193.90 27,188.55 27,193.90 0.0K
11:22 27,195.80 27,197.70 27,193.85 27,195.60 0.0K
11:23 27,195.40 27,198.20 27,192.70 27,194.30 0.0K
11:24 27,194.45 27,195.60 27,190.35 27,193.35 0.0K
11:25 27,193.60 27,197.05 27,193.10 27,197.05 0.0K
11:26 27,197.50 27,199.75 27,196.70 27,199.75 0.0K
11:27 27,198.80 27,210.25 27,197.90 27,209.00 0.0K
11:28 27,209.50 27,209.50 27,202.15 27,208.75 0.0K
11:29 27,208.05 27,208.75 27,204.50 27,204.50 0.0K
11:30 27,204.95 27,207.10 27,203.40 27,207.10 0.0K
11:31 27,206.15 27,210.90 27,205.25 27,210.90 0.0K
11:32 27,209.05 27,210.35 27,206.90 27,207.35 0.0K
11:33 27,208.20 27,209.65 27,204.15 27,207.15 0.0K
11:34 27,206.65 27,209.50 27,202.00 27,203.30 0.0K
11:35 27,203.70 27,205.60 27,202.05 27,205.40 0.0K
11:36 27,206.20 27,208.15 27,205.60 27,206.00 0.0K
11:37 27,205.15 27,206.65 27,201.75 27,203.80 0.0K
11:38 27,203.35 27,204.90 27,201.15 27,204.75 0.0K
11:39 27,202.45 27,207.20 27,201.95 27,202.95 0.0K
11:40 27,201.10 27,204.95 27,201.10 27,204.05 0.0K
11:41 27,203.55 27,207.05 27,203.20 27,203.20 0.0K
11:42 27,202.45 27,202.45 27,199.20 27,201.30 0.0K
11:43 27,201.20 27,203.40 27,199.00 27,202.90 0.0K
11:44 27,203.40 27,204.50 27,199.75 27,199.85 0.0K
11:45 27,199.50 27,200.05 27,196.50 27,197.35 0.0K
11:46 27,197.65 27,198.15 27,189.00 27,189.00 0.0K
11:47 27,190.45 27,194.70 27,190.45 27,193.65 0.0K
11:48 27,194.35 27,196.05 27,189.90 27,196.05 0.0K
11:49 27,194.85 27,201.00 27,192.55 27,197.20 0.0K
11:50 27,197.70 27,199.35 27,195.60 27,195.60 0.0K
11:51 27,196.45 27,200.10 27,196.10 27,198.10 0.0K
11:52 27,198.00 27,199.25 27,193.50 27,195.00 0.0K
11:53 27,196.55 27,196.70 27,193.00 27,195.25 0.0K
11:54 27,196.55 27,199.40 27,192.75 27,194.60 0.0K
11:55 27,196.10 27,202.85 27,194.55 27,199.85 0.0K
11:56 27,198.35 27,203.80 27,196.70 27,196.70 0.0K
11:57 27,197.90 27,199.40 27,193.75 27,193.75 0.0K
11:58 27,191.30 27,191.30 27,187.10 27,190.55 0.0K
11:59 27,190.35 27,190.50 27,185.00 27,185.05 0.0K
12:00 27,185.70 27,190.40 27,185.70 27,189.20 0.0K
12:01 27,192.20 27,197.70 27,190.00 27,192.55 0.0K
12:02 27,191.40 27,196.15 27,191.40 27,193.75 0.0K
12:03 27,191.65 27,195.35 27,190.60 27,195.35 0.0K
12:04 27,194.60 27,194.60 27,191.00 27,192.30 0.0K
12:05 27,192.80 27,193.05 27,187.35 27,187.35 0.0K
12:06 27,188.15 27,191.05 27,183.20 27,183.40 0.0K
12:07 27,186.25 27,187.25 27,183.10 27,183.10 0.0K
12:08 27,183.20 27,191.75 27,180.20 27,191.75 0.0K
12:09 27,190.30 27,191.60 27,185.55 27,185.65 0.0K
12:10 27,185.65 27,197.90 27,185.65 27,195.75 0.0K
12:11 27,194.65 27,194.80 27,192.05 27,192.55 0.0K
12:12 27,191.45 27,196.20 27,187.30 27,193.75 0.0K
12:13 27,193.70 27,205.25 27,193.70 27,202.05 0.0K
12:14 27,200.50 27,204.85 27,197.30 27,197.30 0.0K
12:15 27,198.70 27,199.25 27,195.00 27,195.00 0.0K
12:16 27,196.10 27,197.65 27,194.25 27,194.25 0.0K
12:17 27,195.15 27,197.55 27,190.95 27,195.50 0.0K
12:18 27,196.40 27,196.40 27,192.05 27,194.30 0.0K
12:19 27,194.95 27,195.70 27,191.75 27,192.10 0.0K
12:20 27,191.75 27,195.50 27,190.95 27,193.15 0.0K
12:21 27,192.60 27,197.80 27,192.60 27,196.65 0.0K
12:22 27,196.30 27,198.25 27,196.20 27,197.40 0.0K
12:23 27,196.90 27,198.05 27,193.30 27,193.30 0.0K
12:24 27,193.55 27,195.15 27,191.50 27,191.50 0.0K
12:25 27,190.95 27,193.05 27,189.55 27,191.05 0.0K
12:26 27,191.20 27,192.95 27,188.70 27,190.65 0.0K
12:27 27,189.45 27,199.00 27,188.95 27,195.50 0.0K
12:28 27,195.20 27,195.20 27,191.60 27,191.60 0.0K
12:29 27,192.55 27,192.55 27,186.70 27,189.75 0.0K
12:30 27,188.90 27,192.60 27,187.55 27,191.85 0.0K
12:31 27,191.65 27,194.40 27,190.45 27,193.80 0.0K
12:32 27,195.10 27,195.10 27,190.35 27,191.90 0.0K
12:33 27,192.05 27,195.00 27,190.75 27,194.60 0.0K
12:34 27,193.35 27,196.00 27,192.05 27,194.50 0.0K
12:35 27,194.20 27,201.50 27,191.35 27,201.50 0.0K
12:36 27,199.25 27,199.25 27,191.90 27,193.05 0.0K
12:37 27,192.85 27,193.70 27,189.25 27,189.90 0.0K
12:38 27,190.05 27,191.10 27,188.90 27,189.20 0.0K
12:39 27,189.20 27,190.95 27,187.40 27,188.55 0.0K
12:40 27,189.45 27,190.90 27,186.45 27,190.60 0.0K
12:41 27,190.35 27,199.50 27,190.35 27,198.80 0.0K
12:42 27,196.95 27,199.20 27,194.55 27,195.70 0.0K
12:43 27,197.25 27,198.65 27,193.75 27,195.70 0.0K
12:44 27,195.90 27,199.75 27,194.85 27,197.95 0.0K
12:45 27,196.75 27,197.45 27,193.05 27,194.00 0.0K
12:46 27,192.85 27,197.50 27,191.70 27,196.00 0.0K
12:47 27,196.80 27,196.80 27,191.80 27,191.80 0.0K
12:48 27,192.90 27,195.65 27,191.45 27,193.55 0.0K
12:49 27,190.75 27,193.10 27,184.00 27,184.00 0.0K
12:50 27,185.05 27,190.15 27,185.05 27,186.40 0.0K
12:51 27,186.00 27,186.00 27,178.50 27,180.35 0.0K
12:52 27,180.75 27,182.10 27,177.85 27,180.75 0.0K
12:53 27,183.60 27,185.40 27,179.85 27,182.75 0.0K
12:54 27,182.35 27,186.05 27,179.50 27,183.55 0.0K
12:55 27,184.45 27,184.45 27,178.60 27,179.25 0.0K
12:56 27,180.00 27,180.70 27,177.35 27,179.65 0.0K
12:57 27,178.75 27,183.65 27,178.50 27,183.65 0.0K
12:58 27,183.75 27,183.85 27,180.25 27,180.90 0.0K
12:59 27,179.45 27,185.75 27,179.45 27,182.35 0.0K
13:00 27,183.60 27,183.60 27,180.70 27,182.15 0.0K
13:01 27,182.85 27,183.20 27,179.10 27,183.20 0.0K
13:02 27,182.80 27,184.50 27,180.40 27,184.50 0.0K
13:03 27,183.40 27,183.40 27,180.45 27,181.10 0.0K
13:04 27,180.30 27,181.90 27,177.60 27,179.00 0.0K
13:05 27,178.05 27,181.95 27,177.35 27,178.30 0.0K
13:06 27,178.95 27,179.75 27,174.10 27,174.10 0.0K
13:07 27,175.10 27,176.50 27,172.30 27,173.90 0.0K
13:08 27,174.70 27,176.95 27,174.15 27,176.80 0.0K
13:09 27,176.70 27,182.25 27,176.25 27,180.25 0.0K
13:10 27,181.35 27,182.90 27,179.45 27,180.55 0.0K
13:11 27,179.80 27,184.75 27,179.05 27,183.00 0.0K
13:12 27,183.15 27,184.45 27,179.25 27,180.85 0.0K
13:13 27,178.95 27,178.95 27,174.75 27,174.75 0.0K
13:14 27,175.95 27,179.30 27,174.65 27,178.50 0.0K
13:15 27,178.45 27,181.25 27,177.70 27,179.60 0.0K
13:16 27,178.90 27,180.85 27,176.90 27,177.80 0.0K
13:17 27,178.10 27,181.00 27,176.90 27,180.50 0.0K
13:18 27,180.65 27,181.10 27,175.50 27,176.45 0.0K
13:19 27,172.90 27,176.45 27,171.65 27,176.45 0.0K
13:20 27,174.95 27,181.65 27,174.95 27,180.80 0.0K
13:21 27,180.70 27,180.70 27,176.30 27,177.55 0.0K
13:22 27,178.05 27,178.65 27,174.75 27,177.20 0.0K
13:23 27,177.95 27,182.70 27,176.75 27,180.65 0.0K
13:24 27,181.50 27,181.85 27,178.50 27,178.70 0.0K
13:25 27,179.00 27,183.90 27,179.00 27,182.30 0.0K
13:26 27,183.10 27,183.60 27,179.60 27,180.35 0.0K
13:27 27,180.05 27,181.40 27,178.70 27,180.50 0.0K
13:28 27,181.05 27,182.40 27,180.00 27,181.75 0.0K
13:29 27,183.10 27,185.25 27,181.30 27,183.10 0.0K
13:30 27,183.25 27,184.85 27,181.25 27,181.55 0.0K
13:31 27,181.65 27,181.65 27,174.20 27,176.55 0.0K
13:32 27,176.75 27,177.45 27,174.00 27,175.45 0.0K
13:33 27,176.80 27,184.95 27,173.60 27,177.80 0.0K
13:34 27,178.95 27,181.15 27,176.20 27,179.15 0.0K
13:35 27,179.20 27,183.40 27,179.05 27,182.75 0.0K
13:36 27,183.90 27,188.70 27,182.05 27,188.70 0.0K
13:37 27,188.70 27,192.35 27,188.25 27,192.35 0.0K
13:38 27,191.30 27,192.10 27,185.25 27,188.40 0.0K
13:39 27,188.80 27,188.90 27,182.15 27,182.15 0.0K
13:40 27,183.55 27,183.55 27,180.30 27,181.25 0.0K
13:41 27,182.35 27,183.25 27,179.80 27,180.45 0.0K
13:42 27,179.70 27,182.45 27,176.45 27,176.45 0.0K
13:43 27,177.00 27,179.10 27,176.60 27,179.10 0.0K
13:44 27,180.05 27,180.20 27,178.10 27,179.85 0.0K
13:45 27,180.60 27,181.00 27,177.30 27,180.60 0.0K
13:46 27,181.05 27,185.95 27,179.25 27,184.55 0.0K
13:47 27,184.25 27,188.10 27,184.25 27,187.95 0.0K
13:48 27,187.85 27,187.85 27,177.95 27,178.45 0.0K
13:49 27,178.90 27,182.90 27,177.05 27,180.35 0.0K
13:50 27,180.25 27,180.65 27,175.00 27,179.05 0.0K
13:51 27,178.65 27,179.55 27,171.15 27,171.95 0.0K
13:52 27,171.65 27,176.15 27,169.50 27,176.15 0.0K
13:53 27,175.75 27,177.30 27,173.00 27,173.10 0.0K
13:54 27,173.30 27,174.40 27,168.75 27,168.85 0.0K
13:55 27,167.00 27,169.50 27,165.60 27,167.25 0.0K
13:56 27,169.20 27,170.35 27,167.00 27,169.10 0.0K
13:57 27,168.55 27,170.45 27,166.30 27,169.80 0.0K
13:58 27,171.95 27,171.95 27,165.65 27,169.20 0.0K
13:59 27,168.65 27,178.25 27,168.65 27,178.25 0.0K
14:00 27,177.45 27,186.10 27,177.20 27,185.90 0.0K
14:01 27,187.05 27,190.35 27,186.20 27,186.20 0.0K
14:02 27,186.90 27,186.90 27,182.60 27,182.90 0.0K
14:03 27,183.55 27,189.00 27,182.65 27,183.75 0.0K
14:04 27,185.60 27,186.20 27,183.10 27,183.55 0.0K
14:05 27,182.55 27,188.80 27,182.55 27,187.60 0.0K
14:06 27,190.35 27,191.75 27,188.55 27,189.25 0.0K
14:07 27,187.40 27,194.20 27,187.40 27,193.50 0.0K
14:08 27,194.10 27,196.25 27,191.05 27,196.15 0.0K
14:09 27,194.85 27,197.35 27,191.35 27,191.35 0.0K
14:10 27,192.25 27,192.25 27,186.85 27,188.50 0.0K
14:11 27,188.30 27,193.80 27,186.35 27,191.35 0.0K
14:12 27,189.45 27,191.45 27,188.50 27,189.10 0.0K
14:13 27,188.20 27,197.25 27,188.20 27,195.55 0.0K
14:14 27,196.50 27,199.80 27,195.90 27,195.90 0.0K
14:15 27,196.35 27,201.70 27,196.35 27,198.20 0.0K
14:16 27,197.10 27,200.75 27,194.90 27,195.10 0.0K
14:17 27,195.95 27,200.60 27,194.25 27,200.00 0.0K
14:18 27,199.70 27,202.90 27,199.70 27,200.80 0.0K
14:19 27,199.65 27,201.50 27,196.65 27,199.45 0.0K
14:20 27,197.80 27,206.35 27,196.70 27,204.85 0.0K
14:21 27,205.70 27,208.65 27,205.25 27,206.35 0.0K
14:22 27,204.80 27,209.90 27,204.25 27,209.10 0.0K
14:23 27,208.65 27,214.05 27,208.65 27,212.85 0.0K
14:24 27,212.55 27,213.75 27,210.60 27,211.25 0.0K
14:25 27,211.65 27,214.40 27,209.25 27,211.35 0.0K
14:26 27,213.05 27,213.85 27,208.65 27,213.35 0.0K
14:27 27,212.65 27,219.80 27,212.65 27,219.30 0.0K
14:28 27,219.35 27,222.90 27,219.25 27,221.25 0.0K
14:29 27,220.60 27,220.60 27,216.35 27,216.35 0.0K
14:30 27,216.95 27,229.65 27,214.95 27,229.00 0.0K
14:31 27,229.75 27,232.40 27,229.30 27,229.30 0.0K
14:32 27,227.25 27,231.85 27,223.15 27,225.30 0.0K
14:33 27,225.60 27,227.65 27,224.55 27,226.45 0.0K
14:34 27,225.70 27,229.30 27,225.35 27,229.15 0.0K
14:35 27,228.10 27,231.00 27,227.60 27,230.05 0.0K
14:36 27,229.50 27,229.75 27,222.85 27,222.85 0.0K
14:37 27,223.40 27,227.85 27,223.15 27,223.20 0.0K
14:38 27,221.20 27,224.90 27,218.95 27,224.50 0.0K
14:39 27,222.90 27,226.40 27,219.95 27,224.20 0.0K
14:40 27,222.90 27,226.90 27,222.90 27,225.40 0.0K
14:41 27,225.45 27,227.00 27,220.55 27,221.35 0.0K
14:42 27,222.05 27,225.85 27,221.35 27,221.35 0.0K
14:43 27,221.75 27,223.40 27,217.80 27,223.05 0.0K
14:44 27,224.40 27,224.85 27,215.60 27,218.00 0.0K
14:45 27,217.35 27,218.50 27,211.60 27,212.70 0.0K
14:46 27,213.75 27,216.75 27,213.75 27,216.20 0.0K
14:47 27,215.65 27,217.70 27,214.20 27,216.25 0.0K
14:48 27,217.95 27,220.40 27,216.30 27,216.75 0.0K
14:49 27,217.60 27,218.30 27,211.85 27,213.95 0.0K
14:50 27,214.60 27,216.60 27,210.30 27,213.05 0.0K
14:51 27,214.10 27,214.10 27,206.75 27,209.35 0.0K
14:52 27,206.60 27,211.10 27,204.45 27,209.75 0.0K
14:53 27,209.90 27,211.30 27,208.00 27,209.40 0.0K
14:54 27,210.40 27,210.40 27,204.75 27,206.50 0.0K
14:55 27,208.85 27,214.05 27,206.50 27,210.90 0.0K
14:56 27,209.70 27,214.00 27,207.50 27,209.65 0.0K
14:57 27,208.90 27,211.75 27,207.30 27,207.90 0.0K
14:58 27,207.15 27,208.45 27,201.65 27,201.65 0.0K
14:59 27,202.35 27,203.70 27,197.55 27,197.55 0.0K
15:00 27,198.20 27,216.05 27,197.00 27,214.45 0.0K
15:01 27,213.35 27,215.35 27,211.65 27,212.75 0.0K
15:02 27,212.85 27,213.55 27,207.90 27,210.90 0.0K
15:03 27,209.75 27,210.75 27,202.40 27,202.40 0.0K
15:04 27,202.00 27,206.70 27,201.95 27,206.70 0.0K
15:05 27,207.35 27,207.75 27,202.50 27,207.75 0.0K
15:06 27,205.00 27,206.65 27,197.15 27,199.35 0.0K
15:07 27,198.05 27,203.00 27,198.05 27,200.90 0.0K
15:08 27,200.90 27,208.35 27,200.55 27,207.10 0.0K
15:09 27,207.50 27,209.15 27,205.60 27,209.05 0.0K
15:10 27,208.20 27,211.05 27,206.45 27,207.00 0.0K
15:11 27,203.85 27,207.40 27,203.85 27,206.05 0.0K
15:12 27,207.10 27,210.90 27,206.00 27,209.55 0.0K
15:13 27,207.70 27,211.90 27,207.05 27,210.05 0.0K
15:14 27,209.55 27,215.90 27,209.55 27,214.85 0.0K
15:15 27,215.60 27,215.60 27,210.35 27,211.05 0.0K
15:16 27,210.90 27,220.00 27,210.90 27,215.65 0.0K
15:17 27,217.85 27,227.55 27,216.50 27,227.55 0.0K
15:18 27,222.60 27,222.70 27,216.70 27,222.50 0.0K
15:19 27,220.60 27,230.50 27,220.60 27,227.70 0.0K
15:20 27,224.50 27,231.05 27,220.35 27,224.60 0.0K
15:21 27,223.60 27,226.45 27,220.95 27,225.15 0.0K
15:22 27,223.85 27,230.40 27,222.60 27,227.10 0.0K
15:23 27,226.35 27,232.30 27,225.35 27,226.60 0.0K
15:24 27,225.05 27,227.80 27,214.15 27,226.70 0.0K
15:25 27,226.35 27,231.80 27,217.85 27,220.85 0.0K
15:26 27,223.05 27,228.20 27,219.35 27,227.25 0.0K
15:27 27,224.15 27,231.85 27,224.15 27,231.85 0.0K
15:28 27,230.00 27,237.60 27,222.90 27,228.65 0.0K
15:29 27,229.90 27,230.75 27,214.20 27,226.40 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