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 27,497.90 27,497.90 27,497.90 27,497.90 0.0K
09:15 27,483.95 27,495.00 27,459.95 27,470.40 0.0K
09:16 27,469.35 27,473.35 27,408.60 27,408.60 0.0K
09:17 27,404.50 27,431.90 27,404.50 27,417.50 0.0K
09:18 27,416.00 27,426.75 27,413.60 27,417.65 0.0K
09:19 27,420.90 27,424.20 27,413.30 27,423.80 0.0K
09:20 27,419.95 27,426.40 27,412.45 27,416.50 0.0K
09:21 27,417.60 27,437.95 27,413.00 27,437.95 0.0K
09:22 27,438.15 27,444.20 27,420.80 27,420.80 0.0K
09:23 27,420.80 27,433.80 27,414.30 27,433.80 0.0K
09:24 27,437.00 27,454.40 27,437.00 27,454.40 0.0K
09:25 27,453.60 27,463.45 27,448.75 27,463.45 0.0K
09:26 27,467.35 27,483.05 27,467.35 27,476.90 0.0K
09:27 27,474.30 27,477.75 27,472.45 27,474.80 0.0K
09:28 27,473.20 27,480.45 27,467.00 27,480.05 0.0K
09:29 27,481.40 27,481.40 27,469.85 27,472.85 0.0K
09:30 27,473.40 27,478.60 27,464.75 27,465.45 0.0K
09:31 27,464.15 27,464.15 27,453.70 27,456.05 0.0K
09:32 27,458.65 27,464.95 27,458.65 27,464.75 0.0K
09:33 27,465.10 27,468.10 27,453.80 27,455.70 0.0K
09:34 27,455.05 27,455.05 27,438.90 27,444.75 0.0K
09:35 27,444.60 27,446.90 27,438.30 27,445.50 0.0K
09:36 27,446.55 27,466.45 27,446.55 27,463.00 0.0K
09:37 27,463.95 27,469.80 27,462.75 27,462.75 0.0K
09:38 27,462.10 27,466.80 27,460.70 27,464.85 0.0K
09:39 27,463.80 27,465.60 27,458.05 27,459.50 0.0K
09:40 27,460.45 27,473.50 27,458.40 27,473.50 0.0K
09:41 27,474.35 27,478.00 27,473.40 27,474.55 0.0K
09:42 27,474.40 27,474.40 27,461.80 27,464.90 0.0K
09:43 27,464.75 27,483.60 27,463.20 27,483.60 0.0K
09:44 27,485.95 27,499.00 27,485.95 27,490.55 0.0K
09:45 27,492.90 27,492.90 27,483.65 27,483.65 0.0K
09:46 27,481.80 27,484.40 27,478.45 27,480.50 0.0K
09:47 27,481.45 27,483.25 27,478.45 27,480.75 0.0K
09:48 27,480.75 27,481.75 27,479.10 27,480.20 0.0K
09:49 27,483.10 27,493.90 27,483.10 27,490.80 0.0K
09:50 27,488.45 27,495.00 27,486.20 27,495.00 0.0K
09:51 27,492.30 27,495.40 27,488.50 27,492.45 0.0K
09:52 27,490.75 27,493.15 27,488.70 27,489.45 0.0K
09:53 27,490.60 27,490.90 27,477.10 27,480.00 0.0K
09:54 27,479.15 27,484.50 27,476.35 27,479.95 0.0K
09:55 27,480.45 27,482.40 27,458.65 27,458.65 0.0K
09:56 27,460.70 27,460.70 27,440.95 27,440.95 0.0K
09:57 27,443.50 27,443.50 27,431.00 27,432.00 0.0K
09:58 27,431.05 27,434.15 27,425.90 27,425.90 0.0K
09:59 27,430.90 27,431.70 27,413.50 27,418.40 0.0K
10:00 27,417.10 27,418.60 27,409.10 27,410.50 0.0K
10:01 27,410.25 27,420.20 27,406.55 27,420.20 0.0K
10:02 27,418.65 27,422.00 27,417.45 27,421.75 0.0K
10:03 27,419.75 27,422.95 27,415.25 27,415.65 0.0K
10:04 27,414.85 27,430.65 27,411.15 27,430.65 0.0K
10:05 27,432.45 27,458.45 27,432.45 27,458.45 0.0K
10:06 27,459.70 27,469.30 27,459.20 27,467.20 0.0K
10:07 27,467.00 27,468.70 27,463.70 27,467.00 0.0K
10:08 27,467.20 27,471.15 27,467.20 27,468.85 0.0K
10:09 27,470.25 27,471.90 27,465.30 27,467.75 0.0K
10:10 27,467.85 27,468.80 27,465.05 27,467.45 0.0K
10:11 27,467.20 27,471.40 27,466.10 27,471.40 0.0K
10:12 27,472.05 27,472.05 27,467.35 27,470.50 0.0K
10:13 27,469.05 27,469.05 27,462.80 27,463.90 0.0K
10:14 27,463.55 27,465.20 27,461.35 27,462.80 0.0K
10:15 27,462.00 27,462.60 27,454.35 27,454.75 0.0K
10:16 27,455.25 27,455.25 27,442.05 27,442.05 0.0K
10:17 27,441.75 27,445.65 27,437.15 27,445.65 0.0K
10:18 27,446.45 27,448.20 27,444.25 27,448.20 0.0K
10:19 27,448.75 27,450.65 27,448.00 27,448.70 0.0K
10:20 27,448.60 27,458.20 27,448.40 27,458.20 0.0K
10:21 27,459.55 27,467.20 27,459.20 27,466.15 0.0K
10:22 27,467.25 27,473.85 27,464.90 27,473.25 0.0K
10:23 27,477.40 27,481.45 27,476.65 27,476.65 0.0K
10:24 27,476.35 27,476.35 27,473.50 27,473.90 0.0K
10:25 27,474.85 27,474.85 27,470.00 27,471.10 0.0K
10:26 27,470.80 27,480.80 27,470.20 27,479.55 0.0K
10:27 27,479.50 27,479.75 27,470.15 27,474.15 0.0K
10:28 27,472.30 27,481.10 27,472.30 27,480.50 0.0K
10:29 27,480.85 27,482.35 27,478.00 27,482.35 0.0K
10:30 27,482.55 27,485.60 27,478.75 27,478.75 0.0K
10:31 27,481.45 27,481.45 27,474.45 27,474.45 0.0K
10:32 27,476.10 27,477.20 27,471.55 27,477.05 0.0K
10:33 27,476.30 27,476.30 27,472.05 27,473.90 0.0K
10:34 27,472.95 27,474.60 27,470.05 27,473.20 0.0K
10:35 27,473.45 27,474.15 27,470.95 27,473.10 0.0K
10:36 27,472.85 27,474.45 27,470.30 27,473.75 0.0K
10:37 27,475.05 27,479.80 27,473.55 27,479.35 0.0K
10:38 27,479.65 27,481.05 27,477.20 27,478.75 0.0K
10:39 27,477.80 27,481.10 27,476.75 27,480.90 0.0K
10:40 27,480.75 27,480.75 27,472.95 27,475.40 0.0K
10:41 27,476.25 27,478.15 27,471.25 27,471.25 0.0K
10:42 27,470.35 27,473.85 27,467.15 27,472.80 0.0K
10:43 27,471.90 27,474.30 27,467.25 27,473.60 0.0K
10:44 27,473.75 27,478.35 27,473.20 27,475.45 0.0K
10:45 27,475.95 27,475.95 27,471.25 27,473.05 0.0K
10:46 27,473.60 27,473.85 27,469.45 27,469.45 0.0K
10:47 27,469.80 27,469.80 27,462.65 27,466.90 0.0K
10:48 27,466.65 27,469.60 27,464.75 27,468.30 0.0K
10:49 27,469.10 27,470.40 27,465.45 27,466.75 0.0K
10:50 27,468.15 27,468.15 27,461.60 27,462.15 0.0K
10:51 27,463.00 27,464.90 27,459.00 27,460.05 0.0K
10:52 27,460.95 27,467.20 27,460.30 27,465.70 0.0K
10:53 27,466.15 27,470.70 27,466.15 27,469.80 0.0K
10:54 27,471.05 27,472.85 27,468.50 27,468.50 0.0K
10:55 27,471.15 27,471.15 27,467.65 27,468.80 0.0K
10:56 27,468.15 27,470.20 27,465.55 27,470.20 0.0K
10:57 27,470.35 27,470.50 27,466.45 27,467.50 0.0K
10:58 27,467.60 27,467.80 27,463.70 27,465.65 0.0K
10:59 27,465.40 27,471.05 27,464.70 27,468.90 0.0K
11:00 27,469.40 27,471.80 27,468.50 27,468.50 0.0K
11:01 27,467.50 27,467.70 27,463.50 27,466.70 0.0K
11:02 27,467.35 27,468.85 27,464.45 27,467.55 0.0K
11:03 27,466.95 27,466.95 27,461.00 27,461.00 0.0K
11:04 27,460.60 27,460.60 27,456.00 27,459.95 0.0K
11:05 27,459.55 27,463.70 27,455.70 27,462.40 0.0K
11:06 27,461.60 27,465.75 27,461.60 27,464.05 0.0K
11:07 27,465.95 27,466.10 27,462.60 27,463.60 0.0K
11:08 27,463.35 27,467.80 27,460.50 27,466.80 0.0K
11:09 27,465.95 27,469.40 27,464.95 27,469.40 0.0K
11:10 27,467.65 27,471.05 27,466.10 27,469.65 0.0K
11:11 27,469.15 27,470.30 27,467.60 27,469.35 0.0K
11:12 27,468.70 27,471.80 27,467.10 27,471.80 0.0K
11:13 27,471.65 27,471.65 27,469.50 27,471.15 0.0K
11:14 27,471.35 27,475.35 27,470.85 27,470.85 0.0K
11:15 27,470.55 27,474.25 27,468.65 27,474.25 0.0K
11:16 27,472.55 27,476.05 27,472.35 27,475.75 0.0K
11:17 27,471.80 27,473.25 27,468.50 27,469.40 0.0K
11:18 27,470.55 27,471.80 27,467.20 27,468.85 0.0K
11:19 27,468.95 27,468.95 27,464.00 27,466.25 0.0K
11:20 27,465.10 27,466.35 27,461.70 27,463.60 0.0K
11:21 27,463.65 27,463.65 27,457.45 27,460.75 0.0K
11:22 27,459.90 27,462.60 27,457.60 27,462.60 0.0K
11:23 27,463.95 27,468.30 27,463.90 27,467.65 0.0K
11:24 27,468.20 27,468.20 27,465.10 27,465.25 0.0K
11:25 27,465.40 27,469.25 27,464.45 27,468.50 0.0K
11:26 27,468.95 27,472.55 27,468.95 27,471.80 0.0K
11:27 27,472.40 27,472.40 27,465.35 27,465.35 0.0K
11:28 27,464.95 27,468.95 27,463.55 27,468.10 0.0K
11:29 27,467.25 27,470.35 27,465.55 27,466.25 0.0K
11:30 27,466.75 27,468.20 27,464.60 27,466.50 0.0K
11:31 27,466.30 27,466.95 27,463.75 27,464.45 0.0K
11:32 27,464.90 27,464.90 27,461.30 27,461.95 0.0K
11:33 27,462.05 27,467.00 27,462.05 27,464.70 0.0K
11:34 27,465.70 27,466.20 27,462.70 27,462.70 0.0K
11:35 27,463.40 27,463.40 27,458.40 27,458.40 0.0K
11:36 27,459.70 27,460.40 27,453.10 27,453.10 0.0K
11:37 27,452.85 27,452.85 27,449.65 27,452.55 0.0K
11:38 27,451.70 27,457.75 27,451.45 27,456.00 0.0K
11:39 27,456.55 27,456.55 27,451.05 27,451.05 0.0K
11:40 27,452.10 27,456.35 27,452.10 27,456.35 0.0K
11:41 27,456.25 27,458.75 27,455.80 27,457.75 0.0K
11:42 27,456.15 27,459.80 27,454.95 27,455.45 0.0K
11:43 27,454.85 27,456.50 27,451.45 27,453.10 0.0K
11:44 27,453.50 27,455.60 27,451.10 27,452.60 0.0K
11:45 27,452.10 27,455.30 27,450.00 27,454.70 0.0K
11:46 27,456.25 27,456.25 27,449.85 27,451.10 0.0K
11:47 27,450.85 27,452.95 27,448.70 27,449.50 0.0K
11:48 27,447.30 27,448.05 27,438.60 27,438.60 0.0K
11:49 27,438.70 27,444.70 27,436.95 27,436.95 0.0K
11:50 27,436.55 27,441.20 27,436.55 27,439.20 0.0K
11:51 27,440.25 27,443.10 27,438.60 27,443.10 0.0K
11:52 27,443.60 27,446.65 27,443.20 27,443.20 0.0K
11:53 27,442.90 27,443.85 27,438.00 27,439.70 0.0K
11:54 27,440.10 27,443.30 27,438.50 27,438.50 0.0K
11:55 27,439.60 27,443.25 27,438.15 27,442.75 0.0K
11:56 27,443.45 27,444.05 27,438.15 27,440.75 0.0K
11:57 27,441.05 27,442.00 27,437.70 27,440.45 0.0K
11:58 27,440.10 27,444.90 27,439.35 27,444.80 0.0K
11:59 27,446.00 27,446.90 27,439.80 27,443.10 0.0K
12:00 27,443.05 27,448.00 27,442.85 27,448.00 0.0K
12:01 27,445.90 27,450.50 27,444.20 27,444.20 0.0K
12:02 27,444.85 27,446.40 27,440.55 27,440.55 0.0K
12:03 27,441.10 27,443.65 27,438.75 27,441.05 0.0K
12:04 27,441.80 27,445.20 27,440.50 27,442.10 0.0K
12:05 27,440.60 27,441.25 27,439.00 27,441.25 0.0K
12:06 27,438.90 27,438.95 27,435.75 27,437.30 0.0K
12:07 27,436.05 27,437.85 27,433.90 27,437.75 0.0K
12:08 27,439.90 27,442.15 27,439.05 27,441.70 0.0K
12:09 27,441.55 27,441.85 27,439.15 27,440.45 0.0K
12:10 27,441.00 27,443.15 27,441.00 27,442.30 0.0K
12:11 27,442.25 27,449.75 27,441.45 27,449.50 0.0K
12:12 27,449.60 27,455.75 27,448.40 27,449.65 0.0K
12:13 27,449.25 27,452.00 27,447.30 27,448.75 0.0K
12:14 27,448.75 27,449.15 27,443.70 27,446.55 0.0K
12:15 27,446.45 27,448.45 27,444.80 27,448.45 0.0K
12:16 27,448.70 27,451.95 27,446.70 27,449.40 0.0K
12:17 27,449.30 27,449.70 27,442.80 27,443.55 0.0K
12:18 27,445.15 27,445.15 27,441.70 27,441.70 0.0K
12:19 27,442.70 27,442.70 27,435.05 27,435.45 0.0K
12:20 27,435.00 27,436.65 27,433.40 27,435.60 0.0K
12:21 27,435.10 27,436.85 27,434.20 27,436.85 0.0K
12:22 27,437.70 27,439.50 27,436.45 27,437.25 0.0K
12:23 27,437.65 27,441.10 27,436.50 27,440.60 0.0K
12:24 27,441.90 27,442.25 27,438.50 27,440.30 0.0K
12:25 27,439.90 27,442.25 27,437.70 27,440.65 0.0K
12:26 27,439.75 27,443.25 27,439.45 27,442.35 0.0K
12:27 27,443.35 27,443.75 27,440.50 27,443.55 0.0K
12:28 27,443.10 27,443.60 27,439.60 27,439.60 0.0K
12:29 27,439.05 27,440.70 27,435.50 27,437.20 0.0K
12:30 27,437.55 27,440.70 27,437.55 27,438.05 0.0K
12:31 27,437.65 27,438.35 27,435.60 27,438.10 0.0K
12:32 27,438.25 27,438.25 27,435.15 27,436.15 0.0K
12:33 27,436.35 27,437.05 27,432.85 27,433.40 0.0K
12:34 27,431.50 27,435.95 27,429.85 27,434.50 0.0K
12:35 27,434.05 27,437.00 27,431.80 27,436.25 0.0K
12:36 27,436.10 27,436.40 27,432.45 27,433.60 0.0K
12:37 27,431.85 27,431.95 27,429.40 27,430.45 0.0K
12:38 27,430.45 27,430.45 27,424.95 27,424.95 0.0K
12:39 27,424.70 27,426.75 27,423.70 27,424.70 0.0K
12:40 27,424.10 27,425.00 27,421.90 27,424.70 0.0K
12:41 27,425.55 27,426.60 27,422.80 27,423.45 0.0K
12:42 27,423.95 27,426.40 27,422.50 27,422.80 0.0K
12:43 27,422.25 27,425.45 27,419.25 27,420.85 0.0K
12:44 27,420.20 27,423.00 27,419.55 27,419.55 0.0K
12:45 27,420.05 27,420.95 27,417.20 27,420.40 0.0K
12:46 27,419.30 27,420.20 27,417.05 27,418.85 0.0K
12:47 27,416.60 27,416.60 27,408.40 27,409.20 0.0K
12:48 27,408.80 27,410.15 27,407.15 27,408.25 0.0K
12:49 27,408.50 27,413.05 27,408.35 27,409.65 0.0K
12:50 27,408.50 27,410.80 27,406.50 27,409.20 0.0K
12:51 27,408.20 27,413.15 27,407.80 27,413.10 0.0K
12:52 27,415.10 27,419.65 27,415.10 27,418.60 0.0K
12:53 27,417.95 27,419.25 27,415.15 27,417.20 0.0K
12:54 27,415.90 27,415.90 27,409.85 27,414.10 0.0K
12:55 27,412.25 27,419.40 27,412.25 27,418.20 0.0K
12:56 27,419.65 27,424.90 27,419.65 27,424.90 0.0K
12:57 27,425.10 27,428.65 27,422.50 27,428.20 0.0K
12:58 27,428.75 27,428.75 27,424.15 27,425.85 0.0K
12:59 27,426.20 27,427.60 27,422.95 27,425.95 0.0K
13:00 27,426.20 27,427.10 27,425.00 27,425.70 0.0K
13:01 27,425.20 27,429.45 27,425.10 27,426.40 0.0K
13:02 27,426.45 27,429.60 27,426.40 27,427.30 0.0K
13:03 27,428.70 27,432.65 27,428.65 27,432.25 0.0K
13:04 27,433.10 27,434.60 27,432.15 27,432.15 0.0K
13:05 27,432.45 27,433.10 27,431.35 27,432.00 0.0K
13:06 27,431.30 27,435.70 27,431.30 27,433.40 0.0K
13:07 27,434.05 27,435.70 27,432.85 27,434.75 0.0K
13:08 27,433.05 27,436.65 27,432.05 27,436.65 0.0K
13:09 27,436.75 27,438.20 27,434.80 27,434.85 0.0K
13:10 27,432.90 27,437.75 27,432.55 27,437.00 0.0K
13:11 27,435.75 27,436.75 27,432.50 27,435.25 0.0K
13:12 27,435.00 27,438.30 27,434.50 27,437.25 0.0K
13:13 27,437.05 27,437.35 27,433.60 27,434.55 0.0K
13:14 27,435.35 27,439.20 27,435.35 27,436.10 0.0K
13:15 27,437.00 27,439.50 27,434.40 27,436.15 0.0K
13:16 27,434.75 27,439.85 27,433.40 27,438.65 0.0K
13:17 27,438.40 27,442.15 27,438.40 27,439.35 0.0K
13:18 27,440.35 27,441.45 27,433.90 27,433.90 0.0K
13:19 27,435.90 27,438.30 27,432.55 27,436.25 0.0K
13:20 27,436.40 27,437.95 27,435.40 27,437.10 0.0K
13:21 27,438.25 27,438.90 27,434.45 27,438.20 0.0K
13:22 27,437.80 27,437.80 27,432.75 27,433.40 0.0K
13:23 27,433.40 27,434.40 27,429.15 27,430.65 0.0K
13:24 27,430.85 27,436.85 27,430.85 27,436.85 0.0K
13:25 27,435.05 27,436.55 27,433.30 27,435.45 0.0K
13:26 27,433.70 27,440.80 27,433.70 27,440.45 0.0K
13:27 27,439.60 27,441.35 27,439.40 27,439.75 0.0K
13:28 27,440.00 27,440.80 27,437.20 27,437.35 0.0K
13:29 27,439.95 27,442.55 27,439.95 27,441.05 0.0K
13:30 27,440.45 27,442.75 27,439.45 27,439.45 0.0K
13:31 27,439.10 27,439.10 27,432.90 27,433.80 0.0K
13:32 27,433.75 27,433.75 27,427.75 27,430.00 0.0K
13:33 27,429.50 27,431.10 27,423.95 27,426.95 0.0K
13:34 27,428.30 27,431.50 27,427.20 27,429.60 0.0K
13:35 27,430.65 27,430.75 27,426.40 27,426.40 0.0K
13:36 27,426.70 27,427.75 27,422.90 27,425.75 0.0K
13:37 27,424.95 27,424.95 27,420.05 27,421.60 0.0K
13:38 27,421.60 27,424.25 27,418.55 27,422.10 0.0K
13:39 27,422.65 27,423.80 27,421.90 27,422.80 0.0K
13:40 27,423.85 27,425.50 27,420.20 27,421.40 0.0K
13:41 27,421.50 27,422.45 27,420.20 27,421.55 0.0K
13:42 27,422.65 27,427.90 27,422.35 27,424.80 0.0K
13:43 27,422.35 27,429.25 27,422.35 27,426.25 0.0K
13:44 27,426.10 27,427.70 27,425.15 27,425.75 0.0K
13:45 27,422.40 27,422.75 27,418.95 27,419.40 0.0K
13:46 27,417.80 27,418.10 27,411.45 27,412.75 0.0K
13:47 27,412.05 27,412.25 27,410.35 27,410.70 0.0K
13:48 27,410.95 27,410.95 27,403.45 27,404.50 0.0K
13:49 27,404.35 27,405.90 27,403.10 27,405.90 0.0K
13:50 27,406.40 27,408.10 27,405.50 27,405.85 0.0K
13:51 27,405.50 27,405.70 27,403.05 27,404.75 0.0K
13:52 27,404.75 27,410.30 27,404.75 27,409.55 0.0K
13:53 27,408.75 27,409.05 27,406.75 27,407.70 0.0K
13:54 27,407.25 27,408.55 27,406.15 27,408.55 0.0K
13:55 27,409.55 27,412.75 27,408.20 27,410.40 0.0K
13:56 27,410.95 27,414.35 27,410.70 27,411.75 0.0K
13:57 27,411.55 27,413.10 27,410.40 27,410.40 0.0K
13:58 27,411.00 27,411.45 27,405.20 27,408.90 0.0K
13:59 27,409.35 27,409.35 27,404.35 27,407.05 0.0K
14:00 27,408.00 27,409.70 27,406.40 27,408.55 0.0K
14:01 27,409.15 27,413.20 27,408.90 27,411.10 0.0K
14:02 27,410.30 27,411.00 27,408.25 27,408.25 0.0K
14:03 27,408.50 27,411.15 27,407.95 27,407.95 0.0K
14:04 27,410.10 27,414.30 27,404.95 27,404.95 0.0K
14:05 27,405.45 27,405.45 27,390.80 27,392.90 0.0K
14:06 27,393.75 27,395.30 27,390.45 27,395.30 0.0K
14:07 27,394.95 27,395.85 27,392.15 27,393.45 0.0K
14:08 27,394.25 27,394.25 27,388.05 27,391.40 0.0K
14:09 27,390.00 27,390.55 27,387.40 27,389.45 0.0K
14:10 27,390.55 27,395.90 27,390.15 27,395.90 0.0K
14:11 27,396.60 27,400.20 27,396.60 27,398.15 0.0K
14:12 27,400.75 27,401.10 27,397.40 27,397.40 0.0K
14:13 27,396.95 27,402.35 27,395.75 27,401.40 0.0K
14:14 27,400.10 27,401.25 27,396.60 27,400.90 0.0K
14:15 27,400.50 27,400.50 27,397.25 27,397.60 0.0K
14:16 27,399.80 27,400.65 27,398.50 27,400.65 0.0K
14:17 27,398.20 27,399.95 27,395.55 27,399.40 0.0K
14:18 27,401.05 27,402.95 27,394.75 27,394.75 0.0K
14:19 27,395.35 27,397.40 27,386.60 27,387.45 0.0K
14:20 27,387.35 27,387.35 27,371.65 27,376.15 0.0K
14:21 27,376.15 27,379.40 27,376.15 27,376.65 0.0K
14:22 27,376.60 27,377.25 27,369.40 27,369.55 0.0K
14:23 27,371.60 27,374.65 27,365.70 27,366.65 0.0K
14:24 27,367.05 27,368.70 27,365.15 27,367.00 0.0K
14:25 27,366.45 27,367.55 27,364.75 27,367.55 0.0K
14:26 27,368.70 27,371.65 27,368.70 27,370.15 0.0K
14:27 27,370.85 27,372.00 27,368.90 27,370.15 0.0K
14:28 27,370.90 27,375.55 27,370.05 27,375.55 0.0K
14:29 27,375.85 27,376.75 27,373.15 27,373.15 0.0K
14:30 27,374.00 27,376.50 27,373.05 27,376.50 0.0K
14:31 27,376.90 27,377.90 27,373.10 27,376.50 0.0K
14:32 27,376.45 27,380.95 27,376.25 27,380.00 0.0K
14:33 27,379.75 27,381.00 27,378.40 27,381.00 0.0K
14:34 27,381.15 27,382.40 27,379.15 27,379.75 0.0K
14:35 27,380.35 27,381.35 27,376.35 27,381.25 0.0K
14:36 27,382.85 27,382.85 27,380.30 27,380.80 0.0K
14:37 27,381.35 27,384.95 27,380.65 27,383.25 0.0K
14:38 27,382.60 27,384.50 27,379.20 27,382.50 0.0K
14:39 27,382.90 27,385.90 27,381.55 27,385.10 0.0K
14:40 27,383.35 27,386.80 27,383.35 27,385.75 0.0K
14:41 27,386.00 27,389.45 27,383.55 27,385.60 0.0K
14:42 27,385.00 27,398.60 27,384.90 27,397.95 0.0K
14:43 27,398.10 27,398.10 27,391.30 27,391.70 0.0K
14:44 27,394.75 27,395.30 27,391.75 27,393.35 0.0K
14:45 27,393.05 27,398.25 27,391.10 27,396.75 0.0K
14:46 27,395.55 27,399.20 27,395.55 27,397.55 0.0K
14:47 27,398.50 27,402.55 27,395.90 27,395.90 0.0K
14:48 27,394.20 27,396.80 27,394.20 27,396.10 0.0K
14:49 27,395.75 27,405.40 27,394.80 27,404.10 0.0K
14:50 27,404.80 27,404.80 27,399.85 27,402.40 0.0K
14:51 27,401.35 27,404.25 27,398.60 27,399.50 0.0K
14:52 27,400.10 27,404.65 27,400.10 27,404.40 0.0K
14:53 27,403.10 27,403.10 27,398.80 27,398.80 0.0K
14:54 27,397.75 27,402.55 27,397.10 27,402.55 0.0K
14:55 27,400.45 27,408.30 27,400.20 27,406.65 0.0K
14:56 27,406.65 27,409.20 27,399.15 27,401.60 0.0K
14:57 27,402.05 27,415.05 27,400.75 27,415.05 0.0K
14:58 27,415.85 27,420.30 27,415.10 27,419.25 0.0K
14:59 27,418.50 27,420.50 27,413.05 27,419.90 0.0K
15:00 27,420.15 27,443.60 27,419.65 27,443.60 0.0K
15:01 27,438.80 27,465.60 27,438.80 27,464.50 0.0K
15:02 27,465.90 27,483.50 27,465.90 27,482.70 0.0K
15:03 27,484.00 27,496.15 27,484.00 27,496.15 0.0K
15:04 27,494.55 27,496.25 27,485.25 27,488.40 0.0K
15:05 27,488.45 27,510.40 27,488.45 27,504.05 0.0K
15:06 27,504.85 27,504.85 27,488.70 27,495.45 0.0K
15:07 27,495.20 27,501.55 27,480.65 27,483.50 0.0K
15:08 27,483.30 27,502.55 27,483.30 27,502.55 0.0K
15:09 27,502.30 27,511.70 27,500.50 27,509.65 0.0K
15:10 27,511.50 27,511.50 27,502.40 27,508.50 0.0K
15:11 27,505.70 27,512.35 27,490.05 27,492.10 0.0K
15:12 27,492.70 27,508.45 27,492.70 27,508.30 0.0K
15:13 27,506.10 27,506.45 27,489.20 27,492.20 0.0K
15:14 27,488.55 27,490.50 27,483.25 27,483.25 0.0K
15:15 27,482.25 27,482.25 27,469.80 27,469.80 0.0K
15:16 27,469.25 27,475.55 27,467.85 27,468.70 0.0K
15:17 27,472.75 27,478.30 27,470.30 27,475.30 0.0K
15:18 27,474.30 27,476.20 27,465.90 27,465.90 0.0K
15:19 27,467.30 27,472.30 27,463.55 27,470.35 0.0K
15:20 27,472.50 27,473.30 27,462.75 27,462.75 0.0K
15:21 27,463.00 27,468.45 27,456.65 27,468.45 0.0K
15:22 27,465.35 27,467.40 27,460.75 27,460.75 0.0K
15:23 27,460.25 27,466.75 27,458.15 27,464.00 0.0K
15:24 27,463.90 27,473.85 27,463.90 27,471.60 0.0K
15:25 27,473.20 27,478.50 27,466.55 27,466.55 0.0K
15:26 27,470.15 27,470.15 27,460.15 27,465.40 0.0K
15:27 27,464.50 27,482.95 27,464.50 27,482.95 0.0K
15:28 27,481.50 27,492.70 27,472.60 27,492.70 0.0K
15:29 27,489.35 27,496.20 27,470.95 27,482.15 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