Nifty Top 10 Equal Weight (NIFTYTOP10EW)

NIFTYTOP10EW
🏛️ インド →
9,268.40
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 9,480.60 9,480.60 9,480.60 9,480.60 0.0K
09:15 9,484.90 9,492.30 9,472.05 9,474.20 0.0K
09:16 9,474.40 9,476.30 9,462.45 9,462.45 0.0K
09:17 9,464.40 9,464.40 9,459.35 9,462.50 0.0K
09:18 9,462.80 9,467.85 9,460.65 9,466.25 0.0K
09:19 9,466.75 9,477.75 9,466.75 9,476.00 0.0K
09:20 9,474.20 9,475.20 9,472.90 9,474.40 0.0K
09:21 9,474.35 9,475.40 9,473.45 9,475.40 0.0K
09:22 9,474.95 9,478.35 9,474.70 9,478.35 0.0K
09:23 9,477.50 9,479.15 9,477.00 9,479.10 0.0K
09:24 9,479.25 9,483.90 9,479.25 9,482.75 0.0K
09:25 9,481.75 9,484.75 9,480.45 9,480.45 0.0K
09:26 9,479.25 9,486.95 9,479.25 9,485.60 0.0K
09:27 9,484.50 9,488.85 9,484.50 9,488.70 0.0K
09:28 9,489.05 9,492.90 9,489.05 9,491.10 0.0K
09:29 9,491.75 9,491.75 9,489.45 9,490.20 0.0K
09:30 9,489.45 9,492.05 9,488.45 9,490.50 0.0K
09:31 9,490.40 9,497.10 9,490.15 9,495.15 0.0K
09:32 9,494.85 9,496.45 9,494.65 9,495.15 0.0K
09:33 9,495.45 9,496.15 9,492.75 9,493.25 0.0K
09:34 9,492.65 9,496.05 9,492.65 9,495.05 0.0K
09:35 9,495.45 9,495.55 9,494.55 9,495.55 0.0K
09:36 9,495.35 9,495.40 9,493.85 9,495.40 0.0K
09:37 9,495.90 9,497.45 9,495.55 9,497.45 0.0K
09:38 9,497.45 9,499.85 9,497.15 9,499.25 0.0K
09:39 9,500.05 9,501.40 9,498.45 9,501.10 0.0K
09:40 9,500.40 9,501.65 9,499.55 9,500.05 0.0K
09:41 9,500.75 9,502.80 9,500.20 9,502.80 0.0K
09:42 9,503.05 9,505.40 9,503.05 9,505.40 0.0K
09:43 9,505.30 9,506.80 9,503.65 9,506.45 0.0K
09:44 9,506.25 9,506.75 9,503.95 9,503.95 0.0K
09:45 9,503.60 9,506.85 9,503.60 9,506.75 0.0K
09:46 9,507.65 9,508.65 9,506.00 9,508.35 0.0K
09:47 9,508.40 9,508.55 9,504.50 9,504.55 0.0K
09:48 9,503.95 9,504.45 9,502.70 9,504.45 0.0K
09:49 9,503.85 9,505.15 9,503.20 9,503.20 0.0K
09:50 9,503.00 9,505.45 9,501.45 9,502.90 0.0K
09:51 9,502.70 9,503.15 9,498.55 9,499.25 0.0K
09:52 9,498.45 9,499.40 9,497.95 9,498.80 0.0K
09:53 9,498.70 9,501.10 9,497.30 9,500.95 0.0K
09:54 9,500.20 9,503.50 9,499.60 9,503.50 0.0K
09:55 9,503.30 9,505.60 9,502.90 9,505.25 0.0K
09:56 9,505.65 9,509.20 9,505.65 9,508.95 0.0K
09:57 9,509.20 9,509.20 9,507.35 9,508.30 0.0K
09:58 9,508.15 9,509.45 9,507.70 9,508.80 0.0K
09:59 9,507.75 9,508.40 9,506.75 9,507.10 0.0K
10:00 9,507.15 9,509.00 9,507.15 9,508.05 0.0K
10:01 9,507.25 9,507.25 9,505.45 9,505.60 0.0K
10:02 9,505.65 9,506.05 9,504.90 9,505.50 0.0K
10:03 9,505.40 9,509.10 9,504.55 9,509.10 0.0K
10:04 9,508.80 9,510.05 9,507.85 9,510.05 0.0K
10:05 9,509.70 9,509.80 9,508.25 9,508.95 0.0K
10:06 9,509.10 9,510.70 9,508.55 9,509.60 0.0K
10:07 9,509.25 9,509.95 9,508.60 9,509.25 0.0K
10:08 9,509.20 9,509.20 9,507.00 9,508.15 0.0K
10:09 9,508.60 9,510.50 9,508.10 9,510.10 0.0K
10:10 9,509.85 9,510.00 9,507.90 9,508.60 0.0K
10:11 9,508.00 9,508.45 9,507.25 9,508.40 0.0K
10:12 9,508.40 9,508.40 9,505.90 9,506.85 0.0K
10:13 9,507.00 9,507.00 9,504.90 9,505.35 0.0K
10:14 9,505.35 9,505.35 9,503.10 9,503.50 0.0K
10:15 9,503.65 9,505.90 9,502.65 9,505.90 0.0K
10:16 9,505.25 9,505.60 9,503.00 9,503.10 0.0K
10:17 9,503.35 9,504.35 9,502.90 9,503.75 0.0K
10:18 9,503.75 9,503.75 9,502.30 9,502.40 0.0K
10:19 9,502.20 9,502.85 9,500.00 9,500.45 0.0K
10:20 9,501.20 9,501.20 9,499.85 9,500.75 0.0K
10:21 9,500.60 9,500.95 9,497.80 9,498.10 0.0K
10:22 9,497.60 9,497.60 9,496.05 9,496.70 0.0K
10:23 9,497.10 9,497.35 9,496.40 9,497.35 0.0K
10:24 9,496.60 9,498.20 9,495.95 9,497.55 0.0K
10:25 9,497.10 9,497.70 9,496.65 9,496.65 0.0K
10:26 9,496.60 9,497.40 9,496.20 9,497.35 0.0K
10:27 9,497.30 9,498.80 9,495.95 9,498.15 0.0K
10:28 9,498.50 9,500.05 9,497.80 9,500.05 0.0K
10:29 9,500.00 9,500.10 9,499.05 9,500.10 0.0K
10:30 9,499.40 9,500.70 9,499.05 9,500.50 0.0K
10:31 9,500.75 9,500.75 9,498.50 9,499.60 0.0K
10:32 9,499.70 9,500.80 9,499.70 9,500.40 0.0K
10:33 9,500.15 9,500.90 9,498.85 9,498.85 0.0K
10:34 9,498.00 9,498.85 9,497.15 9,497.25 0.0K
10:35 9,497.95 9,499.85 9,497.70 9,498.40 0.0K
10:36 9,498.75 9,499.05 9,496.95 9,496.95 0.0K
10:37 9,497.15 9,498.80 9,497.15 9,498.15 0.0K
10:38 9,498.60 9,498.85 9,497.85 9,498.30 0.0K
10:39 9,498.20 9,499.50 9,497.85 9,499.40 0.0K
10:40 9,499.60 9,500.05 9,497.75 9,498.40 0.0K
10:41 9,497.70 9,497.80 9,496.15 9,496.20 0.0K
10:42 9,496.05 9,496.25 9,494.40 9,494.85 0.0K
10:43 9,494.85 9,495.65 9,493.90 9,495.20 0.0K
10:44 9,495.65 9,496.00 9,494.75 9,495.30 0.0K
10:45 9,496.65 9,496.65 9,494.05 9,494.60 0.0K
10:46 9,493.65 9,493.75 9,492.20 9,492.55 0.0K
10:47 9,492.30 9,493.25 9,491.20 9,491.50 0.0K
10:48 9,491.40 9,492.00 9,490.20 9,491.20 0.0K
10:49 9,492.00 9,492.35 9,490.95 9,492.35 0.0K
10:50 9,492.70 9,492.70 9,491.00 9,491.35 0.0K
10:51 9,491.40 9,491.90 9,489.40 9,489.40 0.0K
10:52 9,489.50 9,491.50 9,489.30 9,491.50 0.0K
10:53 9,491.30 9,494.80 9,491.20 9,494.35 0.0K
10:54 9,494.85 9,494.85 9,493.45 9,494.05 0.0K
10:55 9,493.10 9,493.30 9,491.65 9,492.80 0.0K
10:56 9,493.55 9,493.55 9,492.25 9,492.70 0.0K
10:57 9,492.30 9,493.70 9,492.15 9,492.80 0.0K
10:58 9,493.35 9,494.10 9,492.30 9,493.60 0.0K
10:59 9,493.45 9,494.15 9,493.05 9,493.90 0.0K
11:00 9,493.90 9,494.90 9,493.45 9,494.05 0.0K
11:01 9,494.30 9,494.30 9,493.00 9,493.00 0.0K
11:02 9,493.00 9,493.25 9,491.90 9,492.70 0.0K
11:03 9,492.35 9,492.65 9,491.15 9,491.15 0.0K
11:04 9,491.75 9,491.95 9,490.55 9,490.75 0.0K
11:05 9,490.55 9,491.20 9,488.30 9,488.30 0.0K
11:06 9,488.55 9,489.65 9,488.20 9,488.40 0.0K
11:07 9,488.80 9,490.40 9,488.55 9,489.10 0.0K
11:08 9,489.60 9,489.75 9,486.85 9,488.85 0.0K
11:09 9,489.15 9,489.15 9,487.55 9,488.05 0.0K
11:10 9,487.75 9,487.80 9,486.55 9,486.55 0.0K
11:11 9,486.50 9,488.50 9,486.50 9,488.50 0.0K
11:12 9,488.55 9,489.10 9,487.15 9,487.75 0.0K
11:13 9,487.85 9,488.35 9,487.15 9,488.05 0.0K
11:14 9,487.75 9,488.45 9,487.55 9,488.45 0.0K
11:15 9,488.00 9,488.20 9,486.95 9,487.55 0.0K
11:16 9,487.50 9,488.95 9,487.25 9,488.20 0.0K
11:17 9,488.05 9,488.05 9,486.45 9,486.45 0.0K
11:18 9,486.95 9,487.00 9,485.50 9,485.50 0.0K
11:19 9,485.20 9,486.50 9,485.20 9,485.90 0.0K
11:20 9,485.55 9,485.55 9,484.25 9,484.25 0.0K
11:21 9,484.10 9,486.40 9,480.45 9,480.45 0.0K
11:22 9,481.05 9,485.05 9,481.05 9,485.05 0.0K
11:23 9,485.20 9,486.15 9,485.00 9,485.35 0.0K
11:24 9,485.45 9,485.85 9,484.55 9,484.75 0.0K
11:25 9,485.15 9,485.15 9,483.45 9,484.10 0.0K
11:26 9,484.25 9,485.05 9,483.75 9,485.05 0.0K
11:27 9,484.80 9,484.80 9,482.55 9,482.60 0.0K
11:28 9,482.55 9,483.40 9,482.00 9,482.30 0.0K
11:29 9,482.60 9,483.65 9,482.35 9,483.15 0.0K
11:30 9,483.45 9,483.60 9,480.15 9,480.15 0.0K
11:31 9,479.75 9,479.75 9,478.15 9,478.25 0.0K
11:32 9,478.30 9,479.70 9,478.30 9,479.20 0.0K
11:33 9,479.00 9,480.50 9,479.00 9,479.70 0.0K
11:34 9,479.55 9,480.15 9,478.55 9,479.00 0.0K
11:35 9,478.75 9,479.35 9,478.25 9,478.60 0.0K
11:36 9,478.50 9,479.30 9,477.50 9,478.00 0.0K
11:37 9,477.85 9,477.95 9,476.80 9,477.80 0.0K
11:38 9,477.90 9,479.70 9,477.80 9,478.35 0.0K
11:39 9,478.55 9,479.15 9,477.85 9,479.15 0.0K
11:40 9,479.15 9,481.30 9,479.15 9,481.05 0.0K
11:41 9,481.10 9,481.35 9,480.35 9,481.35 0.0K
11:42 9,481.10 9,482.95 9,481.10 9,482.90 0.0K
11:43 9,482.70 9,483.55 9,482.60 9,483.25 0.0K
11:44 9,483.25 9,483.50 9,482.65 9,483.35 0.0K
11:45 9,483.25 9,484.55 9,482.75 9,484.55 0.0K
11:46 9,484.50 9,484.60 9,483.15 9,483.15 0.0K
11:47 9,482.90 9,484.70 9,482.75 9,482.90 0.0K
11:48 9,482.85 9,484.60 9,482.55 9,484.25 0.0K
11:49 9,485.15 9,485.15 9,483.75 9,484.25 0.0K
11:50 9,484.45 9,485.10 9,483.90 9,484.10 0.0K
11:51 9,484.45 9,484.55 9,483.45 9,484.20 0.0K
11:52 9,484.00 9,488.30 9,483.90 9,488.30 0.0K
11:53 9,488.85 9,490.35 9,486.40 9,487.05 0.0K
11:54 9,487.30 9,489.80 9,487.00 9,487.90 0.0K
11:55 9,488.15 9,488.40 9,486.05 9,487.70 0.0K
11:56 9,487.40 9,489.30 9,486.05 9,486.70 0.0K
11:57 9,486.70 9,489.60 9,486.30 9,486.75 0.0K
11:58 9,486.20 9,487.05 9,485.30 9,486.45 0.0K
11:59 9,486.75 9,487.00 9,484.35 9,484.55 0.0K
12:00 9,485.10 9,485.50 9,483.80 9,484.05 0.0K
12:01 9,483.90 9,483.90 9,480.70 9,481.70 0.0K
12:02 9,481.70 9,487.25 9,481.60 9,487.25 0.0K
12:03 9,487.10 9,490.85 9,486.35 9,490.85 0.0K
12:04 9,490.25 9,491.15 9,485.60 9,485.60 0.0K
12:05 9,485.60 9,486.65 9,484.75 9,485.70 0.0K
12:06 9,485.40 9,485.40 9,483.90 9,484.50 0.0K
12:07 9,484.30 9,484.95 9,483.25 9,484.25 0.0K
12:08 9,483.25 9,483.90 9,481.90 9,482.05 0.0K
12:09 9,482.10 9,484.10 9,482.10 9,483.90 0.0K
12:10 9,483.95 9,487.40 9,483.95 9,485.65 0.0K
12:11 9,485.65 9,485.65 9,479.85 9,481.40 0.0K
12:12 9,481.55 9,483.15 9,480.65 9,481.35 0.0K
12:13 9,481.60 9,482.15 9,481.10 9,481.95 0.0K
12:14 9,481.25 9,483.75 9,481.25 9,483.45 0.0K
12:15 9,483.75 9,485.40 9,483.50 9,485.00 0.0K
12:16 9,484.90 9,486.65 9,484.50 9,486.65 0.0K
12:17 9,487.40 9,487.45 9,485.75 9,486.05 0.0K
12:18 9,486.05 9,487.35 9,485.70 9,486.20 0.0K
12:19 9,486.60 9,486.60 9,484.10 9,484.10 0.0K
12:20 9,484.40 9,485.45 9,483.80 9,485.45 0.0K
12:21 9,485.80 9,487.00 9,485.10 9,486.10 0.0K
12:22 9,485.90 9,486.35 9,484.70 9,485.00 0.0K
12:23 9,485.35 9,487.05 9,485.35 9,486.50 0.0K
12:24 9,486.60 9,486.60 9,484.00 9,485.40 0.0K
12:25 9,485.30 9,486.40 9,484.90 9,485.70 0.0K
12:26 9,485.60 9,486.00 9,483.25 9,483.25 0.0K
12:27 9,483.40 9,483.40 9,481.00 9,481.70 0.0K
12:28 9,482.25 9,483.25 9,481.15 9,481.15 0.0K
12:29 9,481.95 9,482.85 9,481.80 9,482.05 0.0K
12:30 9,482.50 9,483.20 9,481.85 9,481.85 0.0K
12:31 9,482.95 9,483.75 9,482.25 9,482.50 0.0K
12:32 9,482.45 9,482.95 9,481.65 9,481.65 0.0K
12:33 9,481.15 9,481.90 9,480.70 9,481.65 0.0K
12:34 9,481.35 9,482.00 9,480.00 9,480.80 0.0K
12:35 9,480.90 9,481.30 9,480.20 9,480.75 0.0K
12:36 9,481.25 9,482.15 9,480.50 9,480.75 0.0K
12:37 9,481.00 9,482.80 9,480.70 9,482.65 0.0K
12:38 9,481.95 9,482.35 9,479.65 9,479.80 0.0K
12:39 9,480.15 9,483.20 9,480.15 9,483.20 0.0K
12:40 9,483.30 9,483.60 9,482.35 9,482.85 0.0K
12:41 9,483.10 9,484.20 9,482.75 9,483.20 0.0K
12:42 9,483.60 9,484.75 9,483.15 9,484.50 0.0K
12:43 9,484.90 9,485.35 9,484.00 9,485.15 0.0K
12:44 9,485.65 9,485.65 9,484.00 9,484.30 0.0K
12:45 9,484.30 9,484.85 9,483.90 9,484.50 0.0K
12:46 9,484.65 9,485.15 9,483.10 9,483.15 0.0K
12:47 9,483.50 9,483.50 9,481.35 9,482.60 0.0K
12:48 9,482.45 9,483.55 9,481.70 9,482.05 0.0K
12:49 9,481.45 9,483.30 9,481.35 9,482.85 0.0K
12:50 9,482.45 9,484.40 9,482.45 9,483.95 0.0K
12:51 9,484.55 9,484.55 9,483.20 9,483.75 0.0K
12:52 9,483.50 9,483.50 9,481.55 9,481.55 0.0K
12:53 9,480.45 9,482.10 9,480.05 9,482.10 0.0K
12:54 9,481.65 9,483.10 9,480.95 9,481.15 0.0K
12:55 9,482.00 9,482.00 9,479.55 9,479.75 0.0K
12:56 9,480.30 9,481.65 9,479.60 9,480.35 0.0K
12:57 9,479.90 9,482.00 9,479.90 9,480.95 0.0K
12:58 9,481.00 9,483.65 9,481.00 9,483.25 0.0K
12:59 9,483.70 9,485.15 9,482.90 9,483.65 0.0K
13:00 9,484.00 9,485.95 9,483.45 9,485.70 0.0K
13:01 9,485.60 9,487.95 9,485.60 9,487.05 0.0K
13:02 9,487.45 9,488.90 9,486.95 9,487.45 0.0K
13:03 9,488.30 9,488.30 9,484.35 9,484.95 0.0K
13:04 9,484.00 9,486.45 9,482.55 9,486.45 0.0K
13:05 9,486.90 9,486.90 9,485.85 9,486.40 0.0K
13:06 9,485.75 9,486.80 9,485.55 9,485.55 0.0K
13:07 9,486.20 9,487.30 9,485.30 9,486.90 0.0K
13:08 9,486.95 9,486.95 9,485.45 9,485.55 0.0K
13:09 9,486.05 9,486.60 9,485.05 9,485.55 0.0K
13:10 9,485.70 9,486.60 9,485.20 9,486.10 0.0K
13:11 9,486.65 9,486.85 9,484.90 9,484.90 0.0K
13:12 9,484.65 9,485.00 9,483.35 9,484.20 0.0K
13:13 9,483.40 9,484.90 9,483.10 9,484.70 0.0K
13:14 9,484.35 9,487.05 9,484.20 9,486.65 0.0K
13:15 9,486.70 9,486.70 9,485.50 9,485.65 0.0K
13:16 9,486.10 9,486.10 9,484.25 9,484.70 0.0K
13:17 9,484.20 9,484.35 9,482.75 9,482.75 0.0K
13:18 9,483.30 9,484.50 9,481.55 9,481.65 0.0K
13:19 9,481.60 9,481.65 9,480.05 9,480.50 0.0K
13:20 9,480.35 9,481.05 9,479.65 9,481.05 0.0K
13:21 9,481.70 9,482.70 9,480.50 9,480.90 0.0K
13:22 9,480.85 9,480.85 9,479.15 9,479.30 0.0K
13:23 9,479.75 9,479.75 9,478.05 9,478.60 0.0K
13:24 9,478.40 9,478.75 9,477.25 9,477.25 0.0K
13:25 9,477.60 9,477.75 9,476.00 9,476.20 0.0K
13:26 9,476.45 9,476.80 9,475.95 9,476.30 0.0K
13:27 9,476.45 9,479.65 9,475.95 9,479.65 0.0K
13:28 9,480.30 9,481.90 9,479.05 9,479.25 0.0K
13:29 9,479.30 9,479.85 9,478.25 9,479.85 0.0K
13:30 9,480.40 9,480.40 9,479.25 9,480.00 0.0K
13:31 9,479.80 9,479.80 9,476.75 9,476.75 0.0K
13:32 9,476.20 9,477.10 9,474.25 9,476.95 0.0K
13:33 9,477.00 9,477.20 9,473.35 9,475.10 0.0K
13:34 9,475.70 9,475.70 9,473.70 9,474.70 0.0K
13:35 9,475.25 9,476.60 9,474.20 9,476.60 0.0K
13:36 9,476.35 9,477.25 9,476.00 9,476.75 0.0K
13:37 9,476.30 9,477.20 9,475.65 9,476.25 0.0K
13:38 9,475.90 9,476.45 9,475.20 9,475.20 0.0K
13:39 9,475.15 9,475.40 9,474.50 9,475.25 0.0K
13:40 9,475.60 9,476.25 9,475.05 9,476.25 0.0K
13:41 9,475.80 9,476.50 9,475.40 9,476.50 0.0K
13:42 9,475.75 9,476.70 9,475.25 9,476.10 0.0K
13:43 9,476.55 9,476.55 9,475.50 9,476.05 0.0K
13:44 9,476.00 9,476.15 9,474.45 9,474.60 0.0K
13:45 9,474.50 9,474.80 9,473.30 9,473.50 0.0K
13:46 9,473.40 9,474.60 9,473.15 9,473.35 0.0K
13:47 9,473.80 9,475.70 9,473.50 9,475.10 0.0K
13:48 9,475.35 9,475.35 9,474.20 9,475.15 0.0K
13:49 9,475.25 9,475.25 9,474.20 9,474.75 0.0K
13:50 9,474.80 9,476.55 9,474.00 9,475.30 0.0K
13:51 9,474.80 9,475.85 9,473.30 9,475.20 0.0K
13:52 9,475.45 9,475.45 9,473.30 9,473.30 0.0K
13:53 9,473.10 9,473.35 9,471.95 9,471.95 0.0K
13:54 9,472.45 9,472.55 9,471.50 9,471.65 0.0K
13:55 9,470.90 9,472.05 9,469.80 9,472.05 0.0K
13:56 9,471.95 9,471.95 9,468.85 9,469.15 0.0K
13:57 9,468.30 9,468.30 9,466.05 9,467.65 0.0K
13:58 9,468.50 9,469.00 9,467.30 9,467.90 0.0K
13:59 9,468.80 9,469.10 9,467.45 9,468.60 0.0K
14:00 9,468.85 9,470.10 9,467.00 9,468.30 0.0K
14:01 9,468.80 9,470.60 9,468.70 9,468.90 0.0K
14:02 9,469.10 9,469.20 9,466.90 9,468.80 0.0K
14:03 9,468.10 9,470.55 9,467.60 9,470.40 0.0K
14:04 9,470.65 9,470.65 9,467.90 9,468.10 0.0K
14:05 9,468.70 9,469.35 9,466.45 9,466.45 0.0K
14:06 9,467.55 9,475.00 9,467.55 9,473.85 0.0K
14:07 9,474.90 9,478.85 9,474.50 9,478.85 0.0K
14:08 9,479.20 9,480.30 9,477.10 9,478.85 0.0K
14:09 9,479.20 9,479.20 9,473.50 9,473.50 0.0K
14:10 9,473.90 9,475.35 9,473.50 9,474.85 0.0K
14:11 9,474.90 9,474.90 9,474.10 9,474.75 0.0K
14:12 9,474.75 9,475.35 9,473.85 9,474.90 0.0K
14:13 9,475.30 9,475.60 9,474.50 9,474.95 0.0K
14:14 9,475.35 9,476.90 9,474.30 9,476.90 0.0K
14:15 9,477.05 9,477.05 9,474.55 9,474.55 0.0K
14:16 9,475.00 9,475.85 9,474.00 9,475.60 0.0K
14:17 9,475.90 9,475.90 9,474.45 9,474.90 0.0K
14:18 9,474.60 9,475.30 9,474.25 9,474.60 0.0K
14:19 9,474.50 9,474.55 9,473.00 9,473.40 0.0K
14:20 9,473.45 9,473.75 9,471.75 9,472.15 0.0K
14:21 9,471.70 9,472.55 9,470.40 9,470.90 0.0K
14:22 9,471.15 9,472.15 9,469.80 9,470.35 0.0K
14:23 9,470.40 9,470.60 9,468.60 9,468.80 0.0K
14:24 9,468.10 9,469.60 9,468.10 9,469.05 0.0K
14:25 9,469.85 9,470.40 9,469.15 9,469.65 0.0K
14:26 9,469.75 9,469.85 9,467.40 9,468.35 0.0K
14:27 9,467.90 9,467.90 9,465.50 9,467.75 0.0K
14:28 9,467.70 9,467.80 9,464.55 9,465.30 0.0K
14:29 9,465.30 9,465.55 9,461.00 9,461.55 0.0K
14:30 9,460.85 9,461.85 9,460.00 9,460.00 0.0K
14:31 9,459.85 9,460.50 9,457.45 9,458.45 0.0K
14:32 9,457.90 9,458.90 9,457.55 9,458.40 0.0K
14:33 9,458.05 9,458.05 9,456.00 9,456.00 0.0K
14:34 9,456.30 9,458.10 9,456.15 9,456.15 0.0K
14:35 9,455.55 9,455.55 9,452.35 9,454.00 0.0K
14:36 9,453.85 9,454.95 9,452.25 9,453.70 0.0K
14:37 9,454.05 9,454.05 9,450.75 9,451.60 0.0K
14:38 9,452.00 9,453.95 9,450.25 9,453.95 0.0K
14:39 9,454.40 9,454.80 9,453.15 9,453.90 0.0K
14:40 9,453.95 9,453.95 9,449.05 9,449.05 0.0K
14:41 9,448.85 9,448.85 9,446.45 9,447.80 0.0K
14:42 9,448.25 9,448.50 9,446.05 9,448.20 0.0K
14:43 9,447.70 9,447.85 9,444.95 9,445.35 0.0K
14:44 9,444.55 9,445.90 9,442.75 9,443.10 0.0K
14:45 9,444.20 9,445.85 9,443.50 9,445.85 0.0K
14:46 9,445.60 9,445.60 9,437.20 9,437.20 0.0K
14:47 9,438.40 9,439.70 9,436.50 9,437.75 0.0K
14:48 9,438.45 9,441.90 9,438.05 9,441.65 0.0K
14:49 9,441.05 9,447.50 9,441.05 9,447.15 0.0K
14:50 9,446.95 9,448.80 9,445.10 9,448.80 0.0K
14:51 9,448.80 9,453.20 9,448.80 9,452.10 0.0K
14:52 9,452.10 9,452.60 9,447.05 9,451.15 0.0K
14:53 9,451.85 9,452.60 9,450.90 9,451.80 0.0K
14:54 9,451.30 9,453.40 9,450.65 9,452.85 0.0K
14:55 9,452.65 9,452.80 9,448.70 9,448.75 0.0K
14:56 9,449.05 9,449.45 9,447.60 9,447.60 0.0K
14:57 9,447.15 9,448.65 9,446.45 9,448.00 0.0K
14:58 9,449.05 9,455.50 9,449.05 9,454.20 0.0K
14:59 9,454.30 9,455.00 9,452.00 9,453.75 0.0K
15:00 9,453.90 9,456.95 9,450.65 9,451.00 0.0K
15:01 9,450.85 9,454.95 9,449.90 9,454.65 0.0K
15:02 9,455.90 9,457.65 9,454.75 9,457.65 0.0K
15:03 9,456.95 9,461.10 9,456.50 9,456.50 0.0K
15:04 9,455.80 9,457.55 9,454.75 9,457.50 0.0K
15:05 9,457.80 9,459.80 9,457.80 9,459.50 0.0K
15:06 9,457.65 9,458.00 9,456.60 9,457.75 0.0K
15:07 9,457.10 9,458.80 9,454.80 9,454.85 0.0K
15:08 9,454.85 9,455.50 9,452.35 9,452.35 0.0K
15:09 9,452.30 9,453.35 9,451.65 9,452.75 0.0K
15:10 9,453.30 9,455.45 9,453.30 9,455.25 0.0K
15:11 9,455.50 9,456.85 9,454.10 9,454.10 0.0K
15:12 9,454.35 9,455.45 9,453.75 9,455.10 0.0K
15:13 9,455.20 9,455.40 9,454.45 9,454.75 0.0K
15:14 9,455.05 9,455.05 9,452.95 9,453.45 0.0K
15:15 9,452.60 9,454.80 9,452.15 9,452.85 0.0K
15:16 9,455.15 9,455.35 9,453.90 9,454.15 0.0K
15:17 9,454.20 9,454.20 9,452.40 9,452.40 0.0K
15:18 9,453.20 9,453.35 9,451.75 9,452.55 0.0K
15:19 9,452.75 9,455.50 9,452.75 9,455.25 0.0K
15:20 9,455.40 9,458.00 9,455.40 9,457.25 0.0K
15:21 9,456.95 9,457.85 9,456.95 9,457.40 0.0K
15:22 9,457.40 9,457.40 9,455.50 9,456.10 0.0K
15:23 9,456.00 9,458.25 9,455.90 9,457.70 0.0K
15:24 9,457.60 9,458.15 9,456.55 9,456.90 0.0K
15:25 9,457.35 9,457.70 9,456.50 9,456.70 0.0K
15:26 9,456.40 9,457.95 9,456.40 9,457.75 0.0K
15:27 9,457.90 9,457.90 9,456.45 9,457.50 0.0K
15:28 9,457.55 9,457.60 9,454.50 9,455.35 0.0K
15:29 9,456.05 9,457.75 9,452.95 9,455.50 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 9,341.40 9,345.25 9,257.40 9,268.40 0.0M
2025-09-26 9,332.35 9,360.80 9,298.25 9,312.10 0.0M
2025-09-25 9,397.00 9,431.45 9,347.65 9,356.45 0.0M
2025-09-24 9,422.95 9,448.05 9,391.45 9,411.55 0.0M
2025-09-23 9,446.00 9,485.30 9,402.60 9,457.55 0.0M
2025-09-22 9,480.60 9,511.10 9,436.25 9,455.50 0.0M
2025-09-19 9,560.60 9,569.50 9,505.70 9,539.85 0.0M
2025-09-18 9,585.40 9,588.00 9,546.30 9,573.45 0.0M
2025-09-17 9,512.95 9,550.75 9,511.95 9,535.25 0.0M
2025-09-16 9,416.90 9,512.45 9,410.45 9,503.50 0.0M
2025-09-15 9,424.60 9,430.60 9,400.80 9,409.15 0.0M
2025-09-12 9,414.60 9,445.65 9,398.35 9,423.30 0.0M
2025-09-11 9,343.30 9,386.35 9,338.95 9,375.20 0.0M
2025-09-10 9,341.15 9,368.75 9,326.00 9,354.15 0.0M
2025-09-09 9,275.35 9,294.95 9,259.65 9,284.85 0.0M
2025-09-08 9,261.00 9,267.60 9,216.00 9,224.50 0.0M
2025-09-05 9,306.25 9,309.70 9,193.65 9,243.35 0.0M
2025-09-04 9,355.45 9,356.55 9,265.50 9,278.20 0.0M
2025-09-03 9,280.30 9,296.80 9,233.10 9,287.25 0.0M
2025-09-02 9,308.20 9,337.55 9,241.75 9,263.25 0.0M
2025-09-01 9,260.50 9,307.95 9,260.50 9,300.30 0.0M
2025-08-29 9,259.40 9,315.70 9,245.90 9,255.15 0.0M
2025-08-28 9,333.85 9,338.35 9,254.75 9,265.20 0.0M
2025-08-26 9,401.40 9,405.70 9,338.30 9,349.05 0.0M
2025-08-25 9,411.15 9,445.40 9,390.45 9,429.20 0.0M
2025-08-22 9,454.55 9,467.00 9,370.95 9,376.25 0.0M
2025-08-21 9,496.95 9,498.45 9,445.75 9,466.70 0.0M
2025-08-20 9,402.15 9,455.75 9,393.60 9,441.15 0.0M
2025-08-19 9,357.20 9,432.70 9,357.20 9,404.80 0.0M
2025-08-18 9,434.35 9,440.15 9,350.05 9,357.30 0.0M
2025-08-14 9,334.75 9,373.85 9,332.70 9,343.35 0.0M
2025-08-13 9,348.75 9,359.10 9,322.90 9,340.60 0.0M
2025-08-12 9,351.90 9,420.15 9,307.30 9,318.00 0.0M
2025-08-11 9,289.60 9,375.55 9,272.80 9,359.15 0.0M
2025-08-08 9,368.75 9,381.35 9,273.55 9,286.65 0.0M
2025-08-07 9,355.50 9,412.05 9,321.05 9,398.25 0.0M
2025-08-06 9,413.45 9,447.65 9,376.30 9,390.00 0.0M
2025-08-05 9,455.15 9,457.70 9,399.40 9,422.35 0.0M
2025-08-04 9,414.60 9,464.10 9,384.70 9,458.70 0.0M
2025-08-01 9,441.70 9,484.45 9,388.10 9,400.25 0.0M
2025-07-31 9,411.80 9,530.30 9,398.00 9,457.95 0.0M
2025-07-30 9,494.35 9,506.75 9,450.70 9,488.95 0.0M
2025-07-29 9,367.25 9,445.20 9,363.10 9,438.65 0.0M
2025-07-28 9,452.80 9,468.75 9,380.45 9,396.10 0.0M
2025-07-25 9,573.20 9,576.40 9,502.20 9,514.70 0.0M
2025-07-24 9,667.50 9,671.10 9,575.85 9,582.45 0.0M
2025-07-23 9,639.10 9,677.75 9,607.10 9,666.50 0.0M
2025-07-22 9,639.25 9,651.50 9,591.45 9,600.00 0.0M
2025-07-21 9,606.60 9,639.95 9,559.90 9,634.65 0.0M
2025-07-18 9,659.55 9,678.35 9,597.15 9,608.00 0.0M
2025-07-17 9,768.20 9,771.45 9,700.25 9,704.80 0.0M
2025-07-16 9,746.45 9,787.00 9,722.20 9,766.75 0.0M
2025-07-15 9,725.60 9,803.35 9,725.15 9,753.15 0.0M
2025-07-14 9,773.00 9,774.35 9,689.80 9,722.55 0.0M
2025-07-11 9,792.80 9,833.60 9,756.10 9,772.35 0.0M
2025-07-10 9,947.05 9,949.95 9,855.30 9,861.55 0.0M
2025-07-09 9,949.55 9,957.35 9,906.20 9,929.20 0.0M
2025-07-08 9,914.20 9,969.15 9,909.70 9,958.85 0.0M
2025-07-07 9,895.75 9,916.50 9,882.00 9,911.50 0.0M
2025-07-04 9,874.65 9,901.45 9,834.05 9,898.25 0.0M
2025-07-03 9,901.75 9,923.65 9,843.80 9,853.15 0.0M
2025-07-02 9,979.05 9,983.15 9,864.60 9,888.40 0.0M
2025-07-01 9,942.80 9,959.90 9,914.70 9,932.50 0.0M
2025-06-30 10,021.80 10,029.60 9,919.65 9,935.45 0.0M
2025-06-27 10,002.95 10,034.05 9,984.00 10,018.90 0.0M
2025-06-26 9,882.05 10,000.95 9,874.00 9,993.25 0.0M
2025-06-25 9,854.55 9,886.90 9,832.15 9,876.55 0.0M
2025-06-24 9,867.95 9,920.15 9,783.70 9,811.75 0.0M
2025-06-23 9,798.90 9,814.40 9,743.10 9,780.75 0.0M
2025-06-20 9,743.75 9,877.90 9,743.35 9,865.60 0.0M
2025-06-19 9,742.20 9,772.75 9,713.10 9,747.65 0.0M
2025-06-18 9,736.55 9,787.85 9,723.15 9,746.20 0.0M
2025-06-17 9,794.75 9,800.95 9,750.00 9,772.65 0.0M
2025-06-16 9,674.40 9,789.65 9,661.40 9,777.15 0.0M
2025-06-13 9,578.25 9,693.35 9,578.25 9,673.55 0.0M
2025-06-12 9,845.45 9,857.60 9,714.85 9,741.20 0.0M
2025-06-11 9,825.80 9,863.05 9,803.70 9,842.80 0.0M
2025-06-10 9,830.15 9,834.25 9,775.95 9,817.25 0.0M
2025-06-09 9,808.00 9,812.65 9,780.90 9,794.90 0.0M
2025-06-06 9,653.60 9,756.00 9,626.00 9,736.15 0.0M
2025-06-05 9,654.00 9,729.50 9,616.15 9,660.20 0.0M
2025-06-04 9,616.65 9,638.60 9,605.85 9,628.00 0.0M
2025-06-03 9,701.50 9,726.65 9,580.65 9,606.95 0.0M
2025-06-02 9,668.25 9,699.65 9,589.30 9,684.15 0.0M
2025-05-30 9,720.60 9,737.90 9,691.15 9,701.40 0.0M
2025-05-29 9,734.25 9,764.30 9,664.10 9,730.95 0.0M
2025-05-28 9,708.05 9,728.95 9,686.40 9,703.15 0.0M
2025-05-27 9,799.65 9,844.00 9,679.30 9,730.55 0.0M
2025-05-26 9,774.95 9,842.75 9,762.05 9,819.35 0.0M
2025-05-23 9,656.00 9,782.40 9,645.95 9,751.50 0.0M
2025-05-22 9,680.60 9,681.45 9,580.25 9,636.75 0.0M
2025-05-21 9,709.10 9,762.85 9,662.60 9,712.60 0.0M
2025-05-20 9,766.85 9,784.10 9,678.75 9,684.65 0.0M
2025-05-19 9,777.10 9,801.20 9,739.55 9,751.00 0.0M
2025-05-16 9,826.90 9,826.90 9,771.30 9,795.55 0.0M
2025-05-15 9,724.20 9,861.25 9,634.50 9,834.35 0.0M
2025-05-14 9,700.65 9,762.95 9,658.65 9,707.80 0.0M
2025-05-13 9,835.55 9,869.45 9,671.50 9,685.00 0.0M
2025-05-12 9,651.35 9,874.10 9,629.95 9,861.95 0.0M
2025-05-09 9,481.30 9,564.95 9,473.70 9,487.10 0.0M
2025-05-08 9,594.00 9,626.00 9,543.05 9,585.70 0.0M
2025-05-07 9,568.05 9,614.00 9,545.85 9,586.60 0.0M
2025-05-06 9,621.65 9,630.55 9,576.50 9,600.15 0.0M
2025-05-05 9,628.40 9,635.10 9,578.55 9,603.55 0.0M
2025-05-02 9,605.50 9,714.95 9,577.85 9,617.40 0.0M
2025-04-30 9,596.65 9,647.55 9,553.75 9,611.30 0.0M
2025-04-29 9,572.85 9,625.05 9,564.60 9,578.25 0.0M
2025-04-28 9,469.50 9,583.05 9,457.15 9,564.75 0.0M
2025-04-25 9,492.40 9,524.00 9,358.70 9,442.25 0.0M
2025-04-24 9,509.10 9,538.25 9,489.75 9,498.15 0.0M
2025-04-23 9,582.15 9,582.85 9,484.20 9,543.80 0.0M
2025-04-22 9,513.90 9,526.25 9,464.35 9,501.05 0.0M
2025-04-21 9,431.85 9,530.20 9,415.90 9,491.55 0.0M
2025-04-17 9,193.20 9,398.50 9,157.10 9,393.60 0.0M
2025-04-16 9,158.95 9,214.25 9,126.40 9,207.20 0.0M
2025-04-15 9,174.10 9,174.10 9,111.90 9,141.35 0.0M
2025-04-11 8,906.30 9,000.05 8,906.30 8,955.80 0.0M
2025-04-09 8,849.10 8,857.35 8,798.10 8,820.25 0.0M
2025-04-08 8,855.35 8,964.10 8,786.45 8,883.45 0.0M
2025-04-07 8,618.35 8,782.50 8,600.25 8,742.65 0.0M
2025-04-04 9,113.45 9,130.75 9,025.30 9,041.65 0.0M
2025-04-03 9,154.00 9,180.60 9,147.05 9,153.75 0.0M
2025-04-02 9,182.95 9,248.45 9,181.35 9,233.70 0.0M
2025-04-01 9,265.70 9,332.65 9,164.65 9,178.70 0.0M
2025-03-28 9,347.25 9,373.75 9,290.45 9,338.70 0.0M
2025-03-27 9,307.55 9,383.95 9,303.65 9,337.45 0.0M
2025-03-26 9,404.85 9,422.35 9,288.80 9,313.80 0.0M
2025-03-25 9,408.60 9,461.65 9,363.95 9,395.40 0.0M
2025-03-24 9,283.70 9,391.10 9,252.20 9,367.15 0.0M
2025-03-21 9,092.40 9,223.90 9,071.75 9,209.70 0.0M
2025-03-20 9,052.05 9,138.75 9,036.70 9,126.85 0.0M
2025-03-19 9,013.30 9,016.80 8,980.85 9,002.25 0.0M
2025-03-18 8,948.65 9,016.00 8,923.35 9,005.10 0.0M
2025-03-17 8,828.75 8,910.40 8,828.75 8,890.35 0.0M
2025-03-13 8,900.45 8,908.45 8,855.40 8,862.20 0.0M
2025-03-12 8,916.20 8,932.10 8,822.55 8,879.50 0.0M
2025-03-11 8,837.25 8,906.95 8,817.90 8,897.20 0.0M
2025-03-10 8,886.30 8,937.00 8,854.25 8,868.10 0.0M
2025-03-07 8,861.25 8,916.85 8,846.10 8,898.75 0.0M
2025-03-06 8,864.35 8,883.90 8,762.65 8,878.65 0.0M
2025-03-05 8,716.45 8,840.50 8,707.45 8,813.05 0.0M
2025-03-04 8,693.60 8,728.10 8,686.45 8,717.65 0.0M
2025-03-03 8,761.45 8,786.50 8,696.20 8,740.05 0.0M
2025-02-28 8,855.10 8,864.25 8,725.55 8,737.00 0.0M
2025-02-27 8,909.55 8,927.35 8,889.95 8,902.50 0.0M
2025-02-25 8,862.35 8,929.90 8,862.35 8,906.50 0.0M
2025-02-24 8,935.10 8,963.20 8,883.70 8,895.40 0.0M
2025-02-21 9,009.55 9,032.55 8,970.25 9,001.60 0.0M
2025-02-20 9,013.50 9,045.40 9,006.40 9,029.45 0.0M
2025-02-19 9,036.40 9,097.40 9,011.50 9,060.85 0.0M
2025-02-18 9,065.25 9,082.20 9,011.80 9,054.60 0.0M
2025-02-17 9,045.65 9,074.30 9,015.50 9,059.60 0.0M
2025-02-14 9,131.20 9,143.80 9,037.15 9,101.60 0.0M
2025-02-13 9,130.75 9,181.25 9,093.55 9,106.50 0.0M
2025-02-12 9,112.70 9,145.80 9,039.10 9,121.25 0.0M
2025-02-11 9,249.60 9,252.70 9,097.20 9,124.20 0.0M
2025-02-10 9,257.30 9,269.10 9,196.35 9,236.50 0.0M
2025-02-07 9,296.45 9,327.25 9,209.55 9,255.10 0.0M
2025-02-06 9,329.45 9,336.40 9,250.15 9,282.05 0.0M
2025-02-05 9,376.05 9,376.75 9,296.20 9,301.75 0.0M
2025-02-04 9,219.70 9,354.10 9,200.80 9,341.55 0.0M
2025-02-03 9,167.70 9,188.35 9,133.50 9,162.05 0.0M
2025-02-01 9,257.35 9,307.50 9,163.25 9,237.40 0.0M
2025-01-31 9,200.75 9,266.05 9,172.00 9,252.80 0.0M
2025-01-30 9,153.85 9,204.80 9,128.70 9,176.80 0.0M
2025-01-29 9,139.35 9,171.75 9,096.65 9,152.35 0.0M
2025-01-28 9,108.35 9,181.55 9,092.00 9,111.50 0.0M
2025-01-27 9,074.50 9,111.95 9,030.35 9,051.35 0.0M
2025-01-24 9,144.05 9,222.35 9,123.30 9,137.70 0.0M
2025-01-23 9,161.50 9,200.05 9,152.20 9,157.60 0.0M
2025-01-22 9,140.25 9,186.95 9,126.45 9,180.05 0.0M
2025-01-21 9,266.80 9,275.25 9,080.70 9,107.85 0.0M
2025-01-20 9,223.00 9,249.60 9,181.15 9,231.40 0.0M
2025-01-17 9,195.70 9,209.65 9,090.10 9,134.45 0.0M
2025-01-16 9,267.00 9,273.15 9,221.40 9,242.95 0.0M
2025-01-15 9,194.70 9,239.20 9,183.70 9,215.20 0.0M
2025-01-14 9,222.75 9,233.60 9,160.80 9,184.80 0.0M
2025-01-13 9,146.25 9,255.05 9,144.55 9,188.70 0.0M
2025-01-10 9,276.05 9,305.85 9,211.90 9,257.85 0.0M
2025-01-09 9,303.45 9,313.80 9,233.50 9,246.65 0.0M
2025-01-08 9,293.85 9,316.05 9,221.60 9,305.00 0.0M
2025-01-07 9,284.15 9,314.15 9,246.90 9,274.10 0.0M
2025-01-06 9,403.55 9,431.15 9,237.50 9,254.30 0.0M
2025-01-03 9,501.10 9,502.00 9,386.35 9,398.40 0.0M
2025-01-02 9,364.00 9,508.65 9,354.85 9,494.65 0.0M
2025-01-01 9,302.25 9,385.05 9,280.75 9,348.10 0.0M