Nifty Top 15 Equal Weight (NIFTYTOP15EW)

NIFTYTOP15EW
🏛️ インド →
10,336.70
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 10,508.50 10,508.50 10,508.50 10,508.50 0.0K
09:15 10,508.35 10,512.65 10,498.70 10,500.05 0.0K
09:16 10,496.10 10,512.35 10,494.25 10,509.70 0.0K
09:17 10,510.30 10,510.30 10,507.10 10,507.65 0.0K
09:18 10,508.55 10,518.95 10,508.55 10,518.95 0.0K
09:19 10,516.85 10,522.70 10,516.85 10,520.75 0.0K
09:20 10,521.20 10,524.65 10,519.20 10,524.65 0.0K
09:21 10,525.15 10,529.90 10,523.45 10,529.85 0.0K
09:22 10,530.30 10,531.10 10,527.15 10,531.10 0.0K
09:23 10,530.30 10,533.25 10,528.30 10,532.25 0.0K
09:24 10,532.15 10,534.10 10,527.55 10,532.20 0.0K
09:25 10,533.35 10,536.55 10,532.45 10,534.70 0.0K
09:26 10,534.05 10,534.95 10,532.25 10,532.45 0.0K
09:27 10,531.65 10,532.70 10,529.10 10,532.70 0.0K
09:28 10,532.45 10,533.05 10,530.40 10,530.40 0.0K
09:29 10,531.00 10,531.00 10,524.10 10,524.10 0.0K
09:30 10,522.55 10,524.80 10,518.85 10,521.40 0.0K
09:31 10,521.55 10,528.10 10,521.55 10,528.10 0.0K
09:32 10,528.55 10,531.45 10,521.35 10,521.35 0.0K
09:33 10,521.55 10,522.75 10,519.95 10,521.25 0.0K
09:34 10,521.00 10,522.85 10,519.10 10,522.85 0.0K
09:35 10,523.30 10,523.30 10,520.00 10,521.45 0.0K
09:36 10,519.95 10,520.20 10,517.65 10,518.40 0.0K
09:37 10,517.55 10,521.50 10,516.00 10,521.50 0.0K
09:38 10,520.60 10,523.70 10,520.60 10,522.90 0.0K
09:39 10,523.10 10,527.90 10,523.05 10,526.45 0.0K
09:40 10,527.05 10,528.20 10,525.20 10,528.20 0.0K
09:41 10,528.55 10,529.70 10,522.15 10,522.15 0.0K
09:42 10,521.90 10,522.50 10,519.70 10,520.35 0.0K
09:43 10,520.10 10,521.05 10,517.15 10,519.30 0.0K
09:44 10,518.50 10,520.35 10,518.05 10,518.95 0.0K
09:45 10,517.90 10,517.90 10,511.90 10,512.25 0.0K
09:46 10,511.45 10,513.10 10,510.65 10,511.50 0.0K
09:47 10,511.55 10,512.90 10,509.65 10,510.55 0.0K
09:48 10,511.15 10,511.90 10,510.00 10,510.40 0.0K
09:49 10,510.15 10,514.30 10,509.70 10,513.60 0.0K
09:50 10,514.40 10,514.40 10,510.15 10,512.50 0.0K
09:51 10,512.55 10,516.50 10,512.35 10,516.50 0.0K
09:52 10,515.80 10,517.60 10,514.85 10,515.10 0.0K
09:53 10,514.35 10,518.95 10,514.35 10,518.00 0.0K
09:54 10,517.55 10,518.05 10,512.90 10,515.10 0.0K
09:55 10,514.70 10,515.55 10,513.90 10,515.55 0.0K
09:56 10,515.80 10,517.25 10,515.30 10,517.25 0.0K
09:57 10,517.40 10,519.55 10,517.15 10,518.80 0.0K
09:58 10,519.50 10,520.20 10,517.25 10,517.25 0.0K
09:59 10,517.80 10,518.35 10,517.10 10,517.45 0.0K
10:00 10,517.25 10,518.40 10,512.55 10,514.75 0.0K
10:01 10,514.80 10,517.25 10,511.70 10,513.10 0.0K
10:02 10,513.75 10,515.25 10,513.55 10,513.55 0.0K
10:03 10,514.00 10,514.80 10,512.15 10,512.45 0.0K
10:04 10,511.95 10,512.95 10,510.00 10,512.80 0.0K
10:05 10,513.00 10,513.00 10,508.75 10,509.65 0.0K
10:06 10,509.20 10,511.35 10,509.20 10,510.10 0.0K
10:07 10,510.45 10,512.20 10,509.60 10,512.10 0.0K
10:08 10,511.95 10,514.80 10,511.15 10,514.35 0.0K
10:09 10,513.90 10,516.50 10,513.90 10,514.15 0.0K
10:10 10,515.25 10,515.70 10,513.65 10,515.50 0.0K
10:11 10,515.30 10,515.80 10,513.95 10,513.95 0.0K
10:12 10,513.50 10,515.75 10,513.50 10,515.75 0.0K
10:13 10,516.55 10,517.30 10,514.00 10,514.00 0.0K
10:14 10,513.95 10,513.95 10,511.80 10,512.65 0.0K
10:15 10,512.30 10,514.05 10,511.35 10,513.40 0.0K
10:16 10,513.85 10,519.00 10,513.50 10,517.50 0.0K
10:17 10,517.50 10,519.25 10,515.20 10,516.45 0.0K
10:18 10,516.85 10,517.30 10,514.45 10,516.05 0.0K
10:19 10,515.45 10,516.05 10,514.35 10,514.80 0.0K
10:20 10,514.95 10,517.90 10,514.95 10,517.45 0.0K
10:21 10,517.55 10,518.70 10,516.80 10,518.50 0.0K
10:22 10,517.20 10,517.55 10,512.05 10,514.10 0.0K
10:23 10,513.50 10,513.85 10,512.00 10,513.55 0.0K
10:24 10,513.55 10,514.70 10,512.45 10,513.65 0.0K
10:25 10,513.80 10,515.60 10,512.80 10,514.80 0.0K
10:26 10,515.15 10,515.60 10,513.75 10,514.90 0.0K
10:27 10,513.80 10,516.60 10,513.80 10,514.80 0.0K
10:28 10,515.60 10,516.10 10,514.25 10,515.25 0.0K
10:29 10,514.70 10,515.80 10,513.55 10,515.80 0.0K
10:30 10,514.65 10,516.30 10,514.40 10,516.00 0.0K
10:31 10,515.90 10,518.20 10,515.60 10,517.60 0.0K
10:32 10,517.60 10,517.60 10,513.25 10,514.05 0.0K
10:33 10,513.40 10,514.20 10,511.55 10,513.75 0.0K
10:34 10,513.60 10,513.75 10,511.15 10,512.10 0.0K
10:35 10,510.55 10,510.55 10,506.65 10,507.20 0.0K
10:36 10,506.45 10,506.45 10,500.50 10,500.50 0.0K
10:37 10,500.30 10,502.40 10,498.30 10,502.25 0.0K
10:38 10,501.65 10,503.90 10,501.00 10,501.30 0.0K
10:39 10,500.30 10,502.25 10,500.30 10,501.95 0.0K
10:40 10,501.85 10,504.00 10,500.75 10,503.85 0.0K
10:41 10,502.25 10,502.75 10,497.65 10,498.85 0.0K
10:42 10,498.70 10,502.15 10,498.70 10,502.15 0.0K
10:43 10,500.70 10,501.35 10,498.80 10,499.40 0.0K
10:44 10,499.10 10,500.20 10,498.75 10,500.15 0.0K
10:45 10,499.65 10,499.65 10,496.35 10,496.65 0.0K
10:46 10,496.85 10,496.85 10,493.30 10,495.45 0.0K
10:47 10,494.65 10,496.40 10,494.65 10,495.90 0.0K
10:48 10,495.55 10,496.35 10,493.60 10,495.85 0.0K
10:49 10,496.25 10,497.25 10,495.75 10,496.65 0.0K
10:50 10,496.60 10,497.20 10,495.55 10,496.15 0.0K
10:51 10,496.55 10,498.25 10,495.40 10,498.25 0.0K
10:52 10,498.00 10,499.55 10,496.65 10,498.20 0.0K
10:53 10,498.75 10,498.75 10,497.45 10,498.05 0.0K
10:54 10,498.30 10,499.25 10,498.05 10,498.85 0.0K
10:55 10,499.70 10,499.70 10,497.45 10,497.45 0.0K
10:56 10,498.00 10,498.00 10,496.00 10,496.00 0.0K
10:57 10,496.20 10,497.05 10,494.80 10,494.80 0.0K
10:58 10,495.15 10,496.45 10,495.15 10,495.15 0.0K
10:59 10,495.20 10,495.90 10,492.80 10,495.15 0.0K
11:00 10,495.65 10,498.20 10,495.55 10,495.55 0.0K
11:01 10,494.95 10,494.95 10,492.95 10,494.05 0.0K
11:02 10,493.70 10,494.50 10,491.80 10,493.35 0.0K
11:03 10,493.00 10,494.60 10,493.00 10,493.95 0.0K
11:04 10,493.90 10,494.95 10,493.10 10,493.85 0.0K
11:05 10,493.05 10,495.75 10,492.85 10,495.75 0.0K
11:06 10,496.15 10,498.15 10,495.90 10,496.35 0.0K
11:07 10,496.15 10,496.65 10,495.25 10,495.40 0.0K
11:08 10,494.80 10,495.60 10,494.40 10,495.40 0.0K
11:09 10,494.85 10,497.25 10,494.85 10,497.20 0.0K
11:10 10,498.05 10,498.75 10,497.00 10,497.90 0.0K
11:11 10,499.00 10,503.50 10,498.80 10,503.50 0.0K
11:12 10,502.65 10,503.55 10,501.80 10,502.90 0.0K
11:13 10,502.55 10,505.15 10,502.55 10,504.20 0.0K
11:14 10,505.15 10,506.90 10,504.35 10,504.35 0.0K
11:15 10,505.20 10,505.95 10,504.30 10,505.45 0.0K
11:16 10,505.45 10,505.45 10,502.65 10,502.65 0.0K
11:17 10,502.75 10,503.20 10,501.40 10,502.05 0.0K
11:18 10,502.35 10,502.35 10,500.65 10,501.30 0.0K
11:19 10,502.15 10,502.65 10,501.20 10,502.00 0.0K
11:20 10,502.25 10,503.70 10,501.25 10,503.55 0.0K
11:21 10,502.55 10,508.10 10,501.75 10,508.00 0.0K
11:22 10,507.85 10,509.65 10,506.75 10,508.45 0.0K
11:23 10,509.05 10,509.05 10,505.35 10,505.40 0.0K
11:24 10,505.15 10,507.25 10,505.15 10,506.00 0.0K
11:25 10,506.05 10,506.20 10,504.45 10,505.65 0.0K
11:26 10,506.10 10,506.10 10,502.35 10,503.35 0.0K
11:27 10,503.05 10,503.05 10,499.50 10,499.55 0.0K
11:28 10,499.50 10,502.55 10,498.95 10,502.55 0.0K
11:29 10,503.65 10,507.50 10,503.30 10,506.70 0.0K
11:30 10,506.85 10,507.80 10,504.25 10,504.25 0.0K
11:31 10,503.80 10,505.60 10,502.65 10,504.90 0.0K
11:32 10,504.65 10,505.60 10,504.00 10,504.00 0.0K
11:33 10,503.75 10,503.95 10,502.45 10,503.55 0.0K
11:34 10,503.25 10,503.80 10,502.05 10,502.70 0.0K
11:35 10,502.50 10,503.10 10,502.25 10,502.45 0.0K
11:36 10,502.40 10,502.95 10,501.15 10,501.15 0.0K
11:37 10,501.60 10,501.90 10,501.05 10,501.15 0.0K
11:38 10,501.35 10,501.35 10,500.05 10,500.50 0.0K
11:39 10,500.35 10,501.35 10,500.25 10,501.30 0.0K
11:40 10,501.00 10,501.05 10,499.30 10,499.60 0.0K
11:41 10,499.45 10,499.55 10,496.00 10,496.00 0.0K
11:42 10,496.65 10,496.65 10,490.75 10,490.75 0.0K
11:43 10,490.45 10,494.25 10,490.00 10,494.15 0.0K
11:44 10,494.50 10,494.50 10,492.85 10,493.35 0.0K
11:45 10,493.25 10,494.90 10,492.20 10,494.70 0.0K
11:46 10,494.50 10,495.85 10,492.25 10,494.35 0.0K
11:47 10,494.10 10,494.15 10,492.65 10,493.75 0.0K
11:48 10,494.25 10,496.25 10,494.25 10,496.15 0.0K
11:49 10,496.20 10,496.95 10,494.55 10,495.10 0.0K
11:50 10,494.75 10,495.95 10,492.20 10,493.20 0.0K
11:51 10,492.45 10,492.45 10,490.30 10,491.35 0.0K
11:52 10,491.10 10,493.10 10,490.70 10,493.10 0.0K
11:53 10,493.00 10,494.80 10,492.50 10,494.50 0.0K
11:54 10,494.65 10,495.75 10,494.05 10,495.75 0.0K
11:55 10,495.95 10,497.40 10,495.85 10,497.40 0.0K
11:56 10,497.20 10,498.60 10,495.55 10,495.55 0.0K
11:57 10,496.50 10,500.40 10,495.90 10,500.40 0.0K
11:58 10,500.50 10,502.80 10,494.25 10,494.30 0.0K
11:59 10,494.85 10,498.45 10,493.60 10,496.10 0.0K
12:00 10,495.40 10,496.65 10,492.80 10,496.65 0.0K
12:01 10,497.05 10,498.35 10,496.30 10,497.15 0.0K
12:02 10,497.65 10,497.65 10,495.55 10,497.65 0.0K
12:03 10,497.00 10,497.00 10,493.70 10,494.60 0.0K
12:04 10,494.85 10,495.75 10,494.30 10,494.60 0.0K
12:05 10,494.25 10,495.30 10,493.75 10,493.95 0.0K
12:06 10,493.65 10,493.80 10,490.45 10,492.45 0.0K
12:07 10,491.70 10,491.70 10,488.20 10,489.30 0.0K
12:08 10,489.30 10,490.75 10,488.50 10,489.35 0.0K
12:09 10,488.85 10,491.40 10,488.50 10,488.50 0.0K
12:10 10,489.15 10,492.35 10,488.65 10,491.60 0.0K
12:11 10,492.05 10,497.95 10,491.35 10,495.75 0.0K
12:12 10,495.45 10,495.75 10,494.45 10,495.05 0.0K
12:13 10,495.35 10,495.85 10,490.90 10,493.10 0.0K
12:14 10,493.90 10,494.60 10,491.00 10,491.75 0.0K
12:15 10,491.75 10,492.50 10,490.35 10,490.40 0.0K
12:16 10,490.20 10,492.65 10,489.35 10,492.65 0.0K
12:17 10,491.95 10,493.45 10,490.55 10,493.05 0.0K
12:18 10,492.35 10,493.20 10,491.85 10,492.55 0.0K
12:19 10,493.15 10,495.25 10,492.70 10,495.05 0.0K
12:20 10,494.10 10,495.00 10,492.60 10,493.40 0.0K
12:21 10,493.30 10,494.70 10,493.30 10,494.70 0.0K
12:22 10,493.95 10,499.45 10,493.95 10,497.40 0.0K
12:23 10,496.75 10,496.75 10,494.65 10,494.65 0.0K
12:24 10,495.00 10,495.25 10,489.80 10,491.95 0.0K
12:25 10,491.45 10,493.25 10,491.35 10,492.70 0.0K
12:26 10,492.95 10,494.90 10,492.35 10,492.35 0.0K
12:27 10,492.10 10,495.55 10,491.70 10,495.55 0.0K
12:28 10,497.60 10,497.80 10,495.05 10,497.80 0.0K
12:29 10,498.10 10,498.45 10,494.05 10,495.10 0.0K
12:30 10,494.10 10,494.10 10,489.65 10,491.05 0.0K
12:31 10,489.85 10,493.00 10,486.80 10,492.65 0.0K
12:32 10,492.35 10,492.75 10,490.70 10,492.15 0.0K
12:33 10,491.80 10,492.55 10,489.80 10,490.65 0.0K
12:34 10,490.55 10,491.25 10,488.30 10,489.10 0.0K
12:35 10,488.60 10,490.20 10,487.65 10,490.05 0.0K
12:36 10,490.90 10,492.55 10,490.20 10,491.60 0.0K
12:37 10,491.30 10,492.35 10,490.80 10,491.45 0.0K
12:38 10,491.35 10,491.35 10,489.90 10,490.50 0.0K
12:39 10,490.50 10,491.55 10,489.45 10,491.45 0.0K
12:40 10,491.15 10,492.05 10,490.95 10,491.85 0.0K
12:41 10,491.45 10,491.45 10,489.15 10,489.40 0.0K
12:42 10,489.15 10,489.30 10,485.70 10,485.80 0.0K
12:43 10,485.75 10,486.65 10,482.85 10,482.85 0.0K
12:44 10,481.35 10,483.65 10,481.30 10,482.60 0.0K
12:45 10,483.15 10,486.60 10,482.65 10,486.10 0.0K
12:46 10,484.55 10,489.55 10,484.55 10,489.55 0.0K
12:47 10,488.70 10,491.05 10,487.00 10,488.25 0.0K
12:48 10,487.30 10,487.70 10,483.05 10,486.25 0.0K
12:49 10,486.25 10,489.30 10,486.25 10,489.05 0.0K
12:50 10,488.90 10,489.85 10,488.00 10,489.45 0.0K
12:51 10,489.10 10,490.65 10,488.40 10,490.65 0.0K
12:52 10,490.75 10,491.90 10,490.10 10,491.85 0.0K
12:53 10,491.80 10,493.55 10,490.75 10,492.90 0.0K
12:54 10,493.50 10,494.30 10,492.70 10,493.05 0.0K
12:55 10,492.95 10,493.85 10,491.75 10,492.20 0.0K
12:56 10,492.75 10,493.60 10,490.95 10,493.50 0.0K
12:57 10,493.75 10,497.55 10,493.70 10,496.60 0.0K
12:58 10,497.60 10,497.60 10,494.15 10,495.15 0.0K
12:59 10,494.55 10,497.00 10,493.90 10,496.90 0.0K
13:00 10,497.05 10,498.80 10,496.70 10,498.45 0.0K
13:01 10,498.75 10,498.75 10,494.20 10,495.80 0.0K
13:02 10,496.50 10,500.30 10,495.35 10,499.65 0.0K
13:03 10,500.00 10,501.35 10,498.35 10,501.35 0.0K
13:04 10,501.85 10,502.40 10,499.90 10,501.45 0.0K
13:05 10,502.90 10,504.10 10,501.40 10,503.90 0.0K
13:06 10,503.75 10,504.50 10,501.25 10,502.40 0.0K
13:07 10,502.60 10,503.50 10,497.00 10,497.45 0.0K
13:08 10,497.30 10,502.85 10,496.95 10,501.90 0.0K
13:09 10,502.05 10,506.50 10,501.75 10,503.60 0.0K
13:10 10,503.35 10,505.85 10,502.50 10,502.50 0.0K
13:11 10,502.90 10,503.90 10,500.20 10,500.90 0.0K
13:12 10,500.55 10,504.30 10,500.55 10,503.70 0.0K
13:13 10,503.25 10,503.80 10,500.60 10,501.50 0.0K
13:14 10,501.35 10,501.85 10,497.70 10,497.70 0.0K
13:15 10,497.90 10,499.30 10,496.85 10,497.35 0.0K
13:16 10,497.20 10,498.35 10,493.85 10,493.85 0.0K
13:17 10,494.15 10,494.15 10,492.10 10,492.10 0.0K
13:18 10,492.80 10,495.80 10,491.35 10,495.80 0.0K
13:19 10,495.50 10,502.35 10,495.20 10,501.60 0.0K
13:20 10,502.80 10,502.95 10,495.85 10,496.40 0.0K
13:21 10,496.30 10,496.85 10,490.10 10,492.60 0.0K
13:22 10,492.65 10,493.95 10,488.40 10,490.85 0.0K
13:23 10,490.05 10,492.60 10,489.45 10,491.35 0.0K
13:24 10,491.25 10,493.90 10,490.05 10,492.65 0.0K
13:25 10,492.65 10,493.10 10,489.45 10,492.05 0.0K
13:26 10,492.10 10,493.85 10,491.60 10,492.70 0.0K
13:27 10,493.15 10,494.85 10,493.15 10,494.45 0.0K
13:28 10,494.45 10,494.90 10,493.40 10,494.90 0.0K
13:29 10,494.70 10,494.70 10,493.40 10,493.80 0.0K
13:30 10,494.40 10,495.05 10,493.35 10,494.30 0.0K
13:31 10,493.40 10,495.75 10,493.15 10,495.75 0.0K
13:32 10,495.20 10,496.60 10,494.45 10,496.30 0.0K
13:33 10,496.95 10,501.35 10,496.20 10,500.00 0.0K
13:34 10,499.60 10,500.35 10,497.10 10,497.20 0.0K
13:35 10,497.55 10,497.55 10,492.35 10,496.90 0.0K
13:36 10,496.20 10,497.80 10,495.15 10,497.10 0.0K
13:37 10,497.15 10,498.10 10,495.90 10,496.80 0.0K
13:38 10,496.15 10,497.70 10,496.10 10,496.90 0.0K
13:39 10,496.65 10,498.35 10,495.95 10,496.25 0.0K
13:40 10,496.80 10,496.90 10,495.80 10,496.85 0.0K
13:41 10,497.00 10,497.55 10,495.95 10,496.50 0.0K
13:42 10,496.05 10,497.85 10,495.80 10,497.10 0.0K
13:43 10,498.65 10,501.85 10,498.65 10,501.00 0.0K
13:44 10,501.50 10,502.40 10,500.45 10,502.40 0.0K
13:45 10,502.50 10,502.80 10,501.40 10,501.90 0.0K
13:46 10,501.80 10,505.40 10,501.80 10,504.00 0.0K
13:47 10,504.95 10,506.65 10,503.45 10,505.00 0.0K
13:48 10,504.05 10,505.80 10,504.05 10,505.05 0.0K
13:49 10,505.10 10,505.50 10,504.40 10,504.40 0.0K
13:50 10,504.90 10,505.20 10,503.90 10,504.45 0.0K
13:51 10,505.00 10,506.75 10,503.50 10,504.05 0.0K
13:52 10,503.65 10,503.65 10,500.35 10,500.80 0.0K
13:53 10,501.40 10,504.00 10,501.40 10,502.70 0.0K
13:54 10,502.85 10,503.65 10,502.10 10,503.55 0.0K
13:55 10,502.50 10,508.05 10,502.50 10,507.15 0.0K
13:56 10,505.15 10,508.40 10,504.10 10,504.50 0.0K
13:57 10,503.20 10,503.75 10,496.75 10,497.30 0.0K
13:58 10,496.50 10,500.90 10,496.25 10,500.25 0.0K
13:59 10,499.75 10,501.45 10,499.20 10,500.35 0.0K
14:00 10,500.00 10,503.10 10,500.00 10,500.85 0.0K
14:01 10,500.65 10,500.90 10,498.50 10,498.85 0.0K
14:02 10,499.25 10,499.60 10,496.85 10,496.85 0.0K
14:03 10,496.35 10,497.75 10,496.30 10,496.95 0.0K
14:04 10,497.45 10,498.05 10,495.15 10,497.65 0.0K
14:05 10,497.80 10,499.95 10,496.50 10,499.40 0.0K
14:06 10,500.00 10,500.15 10,497.75 10,497.75 0.0K
14:07 10,497.05 10,499.05 10,496.85 10,497.60 0.0K
14:08 10,496.05 10,497.25 10,495.70 10,496.00 0.0K
14:09 10,495.85 10,495.85 10,492.60 10,493.25 0.0K
14:10 10,493.35 10,494.95 10,492.70 10,493.75 0.0K
14:11 10,492.30 10,492.30 10,487.15 10,488.80 0.0K
14:12 10,488.10 10,492.55 10,488.10 10,492.35 0.0K
14:13 10,493.10 10,493.25 10,491.95 10,492.45 0.0K
14:14 10,492.80 10,493.95 10,492.20 10,493.95 0.0K
14:15 10,494.70 10,496.50 10,493.45 10,496.05 0.0K
14:16 10,495.05 10,496.70 10,492.90 10,496.70 0.0K
14:17 10,497.60 10,499.05 10,493.25 10,494.55 0.0K
14:18 10,495.25 10,495.70 10,491.95 10,492.75 0.0K
14:19 10,494.80 10,495.80 10,492.05 10,495.30 0.0K
14:20 10,494.65 10,495.50 10,493.60 10,495.20 0.0K
14:21 10,494.30 10,495.35 10,493.35 10,494.25 0.0K
14:22 10,494.30 10,496.70 10,494.30 10,496.70 0.0K
14:23 10,496.20 10,496.95 10,493.60 10,494.25 0.0K
14:24 10,493.45 10,494.75 10,491.40 10,491.70 0.0K
14:25 10,491.35 10,492.05 10,489.55 10,491.15 0.0K
14:26 10,490.95 10,498.40 10,490.95 10,498.05 0.0K
14:27 10,498.50 10,501.20 10,497.15 10,499.90 0.0K
14:28 10,499.15 10,499.15 10,488.15 10,488.15 0.0K
14:29 10,487.70 10,489.70 10,487.20 10,488.40 0.0K
14:30 10,488.30 10,488.95 10,486.00 10,488.95 0.0K
14:31 10,489.70 10,490.30 10,486.80 10,487.60 0.0K
14:32 10,487.10 10,487.65 10,485.40 10,486.00 0.0K
14:33 10,486.55 10,486.75 10,483.75 10,484.85 0.0K
14:34 10,484.85 10,486.10 10,483.05 10,483.05 0.0K
14:35 10,483.25 10,483.25 10,478.00 10,478.30 0.0K
14:36 10,478.75 10,480.30 10,478.35 10,478.60 0.0K
14:37 10,478.50 10,481.80 10,478.50 10,480.60 0.0K
14:38 10,480.40 10,489.20 10,480.40 10,489.20 0.0K
14:39 10,489.80 10,490.90 10,488.95 10,489.05 0.0K
14:40 10,488.80 10,488.80 10,484.15 10,484.20 0.0K
14:41 10,483.75 10,487.45 10,483.75 10,487.15 0.0K
14:42 10,486.95 10,487.15 10,484.00 10,484.45 0.0K
14:43 10,484.40 10,485.25 10,480.60 10,480.60 0.0K
14:44 10,480.25 10,482.05 10,476.55 10,482.05 0.0K
14:45 10,481.20 10,482.85 10,479.95 10,481.00 0.0K
14:46 10,480.95 10,485.20 10,478.60 10,478.60 0.0K
14:47 10,478.35 10,481.00 10,477.50 10,480.50 0.0K
14:48 10,480.35 10,481.80 10,480.15 10,481.55 0.0K
14:49 10,481.65 10,483.35 10,479.90 10,481.50 0.0K
14:50 10,481.85 10,482.20 10,480.30 10,481.05 0.0K
14:51 10,481.15 10,481.15 10,471.90 10,472.65 0.0K
14:52 10,472.75 10,476.40 10,472.75 10,475.85 0.0K
14:53 10,475.70 10,477.55 10,473.45 10,474.20 0.0K
14:54 10,473.65 10,477.95 10,473.65 10,477.00 0.0K
14:55 10,477.20 10,477.45 10,472.90 10,473.05 0.0K
14:56 10,472.80 10,474.10 10,471.85 10,471.85 0.0K
14:57 10,472.05 10,472.40 10,467.10 10,467.10 0.0K
14:58 10,467.55 10,473.60 10,467.55 10,472.85 0.0K
14:59 10,472.25 10,473.05 10,469.45 10,470.35 0.0K
15:00 10,470.85 10,471.60 10,467.30 10,468.05 0.0K
15:01 10,468.10 10,468.25 10,465.25 10,465.25 0.0K
15:02 10,464.85 10,464.85 10,459.35 10,462.30 0.0K
15:03 10,462.00 10,462.00 10,458.55 10,458.55 0.0K
15:04 10,458.65 10,461.35 10,457.45 10,457.90 0.0K
15:05 10,458.30 10,458.90 10,456.55 10,456.75 0.0K
15:06 10,456.95 10,457.90 10,454.25 10,454.90 0.0K
15:07 10,454.40 10,457.80 10,453.05 10,457.30 0.0K
15:08 10,457.40 10,458.20 10,455.35 10,457.50 0.0K
15:09 10,456.60 10,456.60 10,454.25 10,455.05 0.0K
15:10 10,454.85 10,458.20 10,454.85 10,457.30 0.0K
15:11 10,457.20 10,461.50 10,457.20 10,460.10 0.0K
15:12 10,459.55 10,460.65 10,458.50 10,460.65 0.0K
15:13 10,459.90 10,459.90 10,455.60 10,455.95 0.0K
15:14 10,456.75 10,457.20 10,454.90 10,455.85 0.0K
15:15 10,454.70 10,461.35 10,454.70 10,460.65 0.0K
15:16 10,460.40 10,461.85 10,459.40 10,460.10 0.0K
15:17 10,460.70 10,460.70 10,457.50 10,457.70 0.0K
15:18 10,458.65 10,464.60 10,457.65 10,463.30 0.0K
15:19 10,464.45 10,464.45 10,462.00 10,462.25 0.0K
15:20 10,461.75 10,463.20 10,458.00 10,458.00 0.0K
15:21 10,458.35 10,459.25 10,455.90 10,455.90 0.0K
15:22 10,456.60 10,456.60 10,451.20 10,451.80 0.0K
15:23 10,452.00 10,456.30 10,452.00 10,456.20 0.0K
15:24 10,456.00 10,458.70 10,455.95 10,456.80 0.0K
15:25 10,456.00 10,458.65 10,456.00 10,457.90 0.0K
15:26 10,458.00 10,458.20 10,456.70 10,457.90 0.0K
15:27 10,457.30 10,459.65 10,456.90 10,456.95 0.0K
15:28 10,458.55 10,459.15 10,455.80 10,459.10 0.0K
15:29 10,458.15 10,463.25 10,457.45 10,458.05 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 10,392.55 10,399.25 10,319.85 10,336.70 0.0M
2025-09-26 10,431.25 10,462.40 10,353.90 10,366.95 0.0M
2025-09-25 10,508.50 10,537.55 10,450.80 10,458.05 0.0M
2025-09-24 10,532.85 10,559.60 10,510.55 10,527.60 0.0M
2025-09-23 10,523.25 10,580.25 10,503.60 10,550.50 0.0M
2025-09-22 10,531.90 10,568.50 10,493.65 10,515.15 0.0M
2025-09-19 10,596.25 10,609.35 10,553.50 10,570.20 0.0M
2025-09-18 10,625.45 10,625.45 10,565.90 10,606.30 0.0M
2025-09-17 10,537.20 10,587.85 10,531.15 10,582.20 0.0M
2025-09-16 10,429.95 10,533.95 10,426.35 10,520.30 0.0M
2025-09-15 10,438.95 10,453.05 10,413.35 10,419.95 0.0M
2025-09-12 10,416.75 10,450.20 10,399.40 10,439.85 0.0M
2025-09-11 10,367.80 10,400.60 10,357.50 10,383.00 0.0M
2025-09-10 10,378.45 10,400.10 10,343.90 10,370.95 0.0M
2025-09-09 10,319.30 10,342.25 10,293.10 10,333.05 0.0M
2025-09-08 10,255.95 10,317.90 10,243.30 10,277.55 0.0M
2025-09-05 10,279.60 10,282.65 10,188.45 10,236.90 0.0M
2025-09-04 10,352.20 10,353.15 10,229.40 10,241.90 0.0M
2025-09-03 10,177.85 10,201.15 10,131.30 10,193.65 0.0M
2025-09-02 10,202.25 10,233.45 10,132.90 10,153.15 0.0M
2025-09-01 10,124.05 10,197.60 10,124.05 10,191.90 0.0M
2025-08-29 10,132.55 10,180.85 10,111.60 10,121.65 0.0M
2025-08-28 10,245.30 10,245.60 10,132.80 10,144.35 0.0M
2025-08-26 10,264.15 10,269.95 10,212.45 10,224.80 0.0M
2025-08-25 10,284.75 10,302.00 10,252.20 10,288.60 0.0M
2025-08-22 10,303.60 10,313.35 10,236.15 10,241.45 0.0M
2025-08-21 10,337.80 10,340.85 10,292.95 10,309.50 0.0M
2025-08-20 10,255.65 10,309.75 10,237.35 10,296.45 0.0M
2025-08-19 10,213.10 10,267.40 10,207.20 10,255.95 0.0M
2025-08-18 10,210.65 10,255.40 10,198.70 10,207.80 0.0M
2025-08-14 10,043.55 10,081.90 10,035.20 10,051.25 0.0M
2025-08-13 10,040.40 10,064.75 10,013.30 10,046.65 0.0M
2025-08-12 10,044.75 10,113.85 10,002.80 10,011.65 0.0M
2025-08-11 9,968.50 10,054.25 9,959.80 10,047.85 0.0M
2025-08-08 10,043.55 10,063.80 9,953.35 9,964.70 0.0M
2025-08-07 10,024.85 10,078.15 9,971.40 10,067.35 0.0M
2025-08-06 10,084.35 10,113.30 10,045.15 10,062.95 0.0M
2025-08-05 10,098.40 10,101.00 10,058.40 10,090.15 0.0M
2025-08-04 10,049.35 10,103.00 10,031.50 10,097.25 0.0M
2025-08-01 10,096.40 10,140.35 10,025.15 10,038.50 0.0M
2025-07-31 10,029.50 10,171.45 10,015.55 10,101.40 0.0M
2025-07-30 10,100.85 10,120.20 10,055.55 10,106.55 0.0M
2025-07-29 9,995.30 10,074.90 9,986.30 10,065.30 0.0M
2025-07-28 10,091.70 10,118.05 10,006.15 10,020.85 0.0M
2025-07-25 10,195.90 10,197.50 10,125.05 10,140.15 0.0M
2025-07-24 10,328.00 10,330.95 10,228.65 10,247.40 0.0M
2025-07-23 10,292.55 10,334.90 10,284.20 10,326.75 0.0M
2025-07-22 10,295.25 10,303.50 10,236.70 10,262.65 0.0M
2025-07-21 10,246.90 10,289.55 10,204.10 10,280.35 0.0M
2025-07-18 10,297.05 10,309.60 10,226.35 10,252.75 0.0M
2025-07-17 10,379.80 10,388.75 10,314.25 10,321.20 0.0M
2025-07-16 10,333.65 10,396.35 10,303.30 10,373.20 0.0M
2025-07-15 10,297.15 10,375.85 10,297.05 10,342.15 0.0M
2025-07-14 10,335.75 10,335.75 10,262.45 10,294.90 0.0M
2025-07-11 10,373.70 10,400.85 10,331.05 10,340.55 0.0M
2025-07-10 10,460.30 10,466.20 10,397.15 10,402.50 0.0M
2025-07-09 10,431.85 10,470.10 10,424.80 10,444.95 0.0M
2025-07-08 10,407.45 10,451.80 10,404.30 10,441.25 0.0M
2025-07-07 10,391.75 10,417.50 10,377.25 10,412.45 0.0M
2025-07-04 10,369.05 10,397.60 10,331.80 10,393.70 0.0M
2025-07-03 10,385.95 10,422.70 10,338.65 10,347.20 0.0M
2025-07-02 10,437.25 10,450.35 10,345.30 10,375.55 0.0M
2025-07-01 10,420.25 10,439.65 10,393.80 10,412.05 0.0M
2025-06-30 10,502.05 10,507.10 10,397.00 10,413.00 0.0M
2025-06-27 10,477.00 10,508.80 10,454.75 10,487.50 0.0M
2025-06-26 10,384.70 10,472.15 10,375.55 10,465.25 0.0M
2025-06-25 10,335.55 10,380.20 10,311.85 10,371.60 0.0M
2025-06-24 10,352.65 10,416.45 10,266.15 10,285.35 0.0M
2025-06-23 10,277.10 10,296.60 10,215.00 10,263.30 0.0M
2025-06-20 10,225.25 10,357.00 10,222.90 10,345.85 0.0M
2025-06-19 10,227.55 10,255.65 10,202.75 10,226.80 0.0M
2025-06-18 10,221.20 10,289.60 10,203.40 10,229.80 0.0M
2025-06-17 10,276.60 10,279.40 10,219.55 10,243.90 0.0M
2025-06-16 10,184.90 10,274.05 10,163.25 10,258.10 0.0M
2025-06-13 10,050.75 10,186.25 10,050.75 10,168.75 0.0M
2025-06-12 10,359.30 10,362.40 10,209.50 10,236.30 0.0M
2025-06-11 10,351.70 10,379.80 10,327.75 10,349.75 0.0M
2025-06-10 10,387.35 10,389.35 10,331.00 10,344.90 0.0M
2025-06-09 10,356.30 10,368.80 10,332.20 10,350.40 0.0M
2025-06-06 10,148.40 10,289.75 10,122.60 10,280.40 0.0M
2025-06-05 10,163.00 10,217.25 10,117.85 10,151.85 0.0M
2025-06-04 10,129.85 10,149.30 10,117.95 10,135.05 0.0M
2025-06-03 10,206.70 10,236.00 10,086.50 10,115.50 0.0M
2025-06-02 10,155.65 10,210.30 10,108.45 10,192.30 0.0M
2025-05-30 10,205.45 10,223.90 10,161.90 10,190.75 0.0M
2025-05-29 10,219.85 10,244.25 10,152.05 10,217.45 0.0M
2025-05-28 10,216.75 10,226.30 10,177.40 10,194.55 0.0M
2025-05-27 10,294.20 10,338.05 10,167.30 10,224.20 0.0M
2025-05-26 10,258.10 10,331.90 10,248.15 10,307.95 0.0M
2025-05-23 10,149.70 10,258.60 10,133.65 10,230.95 0.0M
2025-05-22 10,198.85 10,200.15 10,071.50 10,128.70 0.0M
2025-05-21 10,208.55 10,288.15 10,178.45 10,226.55 0.0M
2025-05-20 10,320.45 10,328.10 10,180.10 10,185.45 0.0M
2025-05-19 10,303.30 10,337.05 10,289.45 10,299.25 0.0M
2025-05-16 10,347.95 10,348.40 10,299.25 10,323.25 0.0M
2025-05-15 10,236.55 10,385.95 10,155.15 10,357.30 0.0M
2025-05-14 10,204.85 10,264.15 10,173.80 10,228.15 0.0M
2025-05-13 10,300.95 10,358.00 10,177.00 10,191.20 0.0M
2025-05-12 10,146.15 10,348.45 10,127.10 10,338.95 0.0M
2025-05-09 9,932.50 10,039.85 9,930.40 9,967.25 0.0M
2025-05-08 10,126.15 10,139.95 10,020.85 10,067.60 0.0M
2025-05-07 10,045.55 10,130.95 10,037.95 10,124.10 0.0M
2025-05-06 10,145.95 10,150.40 10,082.25 10,106.15 0.0M
2025-05-05 10,088.05 10,122.25 10,064.60 10,104.10 0.0M
2025-05-02 10,047.60 10,171.40 10,030.75 10,084.40 0.0M
2025-04-30 10,040.70 10,081.00 9,997.90 10,051.70 0.0M
2025-04-29 10,063.70 10,104.25 10,038.30 10,048.60 0.0M
2025-04-28 9,946.15 10,058.55 9,935.25 10,047.65 0.0M
2025-04-25 10,010.85 10,043.25 9,854.55 9,927.55 0.0M
2025-04-24 10,075.50 10,089.40 10,004.25 10,010.45 0.0M
2025-04-23 10,080.45 10,086.25 9,999.05 10,077.00 0.0M
2025-04-22 10,000.95 10,032.45 9,958.20 10,009.30 0.0M
2025-04-21 9,899.00 10,004.45 9,883.30 9,972.95 0.0M
2025-04-17 9,675.70 9,869.95 9,626.75 9,864.20 0.0M
2025-04-16 9,663.20 9,695.95 9,633.25 9,689.85 0.0M
2025-04-15 9,689.35 9,689.35 9,620.20 9,654.80 0.0M
2025-04-11 9,429.80 9,512.15 9,422.45 9,472.80 0.0M
2025-04-09 9,363.65 9,379.40 9,316.50 9,328.70 0.0M
2025-04-08 9,339.40 9,460.40 9,271.10 9,384.15 0.0M
2025-04-07 9,048.35 9,259.90 9,048.35 9,222.75 0.0M
2025-04-04 9,554.05 9,567.60 9,473.55 9,491.90 0.0M
2025-04-03 9,572.85 9,623.70 9,568.00 9,586.05 0.0M
2025-04-02 9,603.40 9,660.20 9,596.10 9,650.35 0.0M
2025-04-01 9,669.85 9,760.65 9,569.85 9,596.40 0.0M
2025-03-28 9,775.25 9,786.75 9,704.25 9,741.90 0.0M
2025-03-27 9,731.50 9,798.85 9,714.65 9,768.95 0.0M
2025-03-26 9,840.70 9,850.80 9,718.50 9,736.20 0.0M
2025-03-25 9,862.60 9,931.80 9,799.60 9,831.80 0.0M
2025-03-24 9,752.20 9,841.40 9,715.35 9,828.20 0.0M
2025-03-21 9,613.00 9,709.35 9,587.40 9,673.85 0.0M
2025-03-20 9,530.40 9,605.95 9,499.40 9,596.30 0.0M
2025-03-19 9,493.75 9,516.80 9,471.00 9,485.30 0.0M
2025-03-18 9,404.45 9,492.60 9,381.15 9,482.70 0.0M
2025-03-17 9,272.00 9,374.60 9,272.00 9,347.15 0.0M
2025-03-13 9,351.20 9,365.65 9,293.75 9,301.75 0.0M
2025-03-12 9,352.00 9,371.20 9,281.25 9,330.40 0.0M
2025-03-11 9,302.20 9,354.70 9,280.20 9,339.75 0.0M
2025-03-10 9,349.20 9,418.85 9,326.10 9,336.45 0.0M
2025-03-07 9,342.60 9,387.05 9,323.85 9,364.50 0.0M
2025-03-06 9,338.15 9,362.35 9,239.45 9,358.00 0.0M
2025-03-05 9,199.95 9,321.75 9,192.20 9,281.40 0.0M
2025-03-04 9,162.10 9,212.80 9,159.35 9,203.60 0.0M
2025-03-03 9,235.90 9,267.30 9,169.45 9,220.95 0.0M
2025-02-28 9,377.85 9,382.20 9,204.85 9,212.45 0.0M
2025-02-27 9,464.50 9,476.75 9,407.35 9,425.85 0.0M
2025-02-25 9,380.00 9,456.25 9,380.00 9,434.40 0.0M
2025-02-24 9,393.40 9,427.10 9,375.10 9,390.95 0.0M
2025-02-21 9,507.55 9,524.50 9,434.55 9,462.35 0.0M
2025-02-20 9,507.05 9,537.35 9,482.90 9,533.30 0.0M
2025-02-19 9,549.15 9,602.25 9,526.80 9,554.10 0.0M
2025-02-18 9,601.70 9,617.65 9,534.90 9,576.65 0.0M
2025-02-17 9,569.85 9,602.00 9,532.45 9,594.80 0.0M
2025-02-14 9,675.15 9,694.15 9,566.60 9,631.95 0.0M
2025-02-13 9,663.95 9,731.95 9,635.40 9,649.25 0.0M
2025-02-12 9,655.80 9,687.70 9,553.60 9,649.40 0.0M
2025-02-11 9,808.45 9,809.10 9,639.00 9,668.30 0.0M
2025-02-10 9,855.05 9,866.75 9,767.15 9,793.15 0.0M
2025-02-07 9,901.80 9,921.90 9,791.60 9,846.60 0.0M
2025-02-06 9,932.85 9,939.60 9,848.50 9,871.35 0.0M
2025-02-05 9,991.95 9,994.05 9,903.85 9,910.15 0.0M
2025-02-04 9,882.45 9,972.45 9,819.05 9,961.20 0.0M
2025-02-03 9,759.50 9,827.35 9,749.45 9,818.25 0.0M
2025-02-01 9,764.50 9,846.60 9,699.55 9,817.55 0.0M
2025-01-31 9,678.65 9,773.40 9,671.35 9,758.10 0.0M
2025-01-30 9,620.90 9,687.85 9,614.10 9,660.50 0.0M
2025-01-29 9,585.85 9,635.15 9,558.20 9,608.75 0.0M
2025-01-28 9,530.35 9,634.85 9,495.90 9,559.85 0.0M
2025-01-27 9,462.50 9,518.05 9,447.20 9,471.70 0.0M
2025-01-24 9,538.95 9,619.50 9,508.95 9,525.65 0.0M
2025-01-23 9,530.40 9,588.00 9,508.55 9,551.35 0.0M
2025-01-22 9,531.15 9,566.65 9,501.10 9,559.80 0.0M
2025-01-21 9,667.70 9,670.05 9,470.55 9,494.85 0.0M
2025-01-20 9,610.55 9,659.65 9,573.65 9,633.40 0.0M
2025-01-17 9,601.80 9,610.15 9,514.00 9,546.10 0.0M
2025-01-16 9,646.20 9,654.35 9,610.55 9,638.25 0.0M
2025-01-15 9,614.90 9,634.95 9,564.90 9,596.25 0.0M
2025-01-14 9,599.55 9,639.20 9,582.30 9,591.55 0.0M
2025-01-13 9,549.20 9,642.00 9,544.15 9,559.90 0.0M
2025-01-10 9,687.05 9,714.60 9,619.70 9,656.70 0.0M
2025-01-09 9,718.25 9,728.00 9,667.55 9,673.45 0.0M
2025-01-08 9,718.75 9,731.30 9,635.45 9,715.95 0.0M
2025-01-07 9,703.15 9,734.40 9,669.90 9,696.75 0.0M
2025-01-06 9,855.65 9,872.70 9,655.75 9,678.20 0.0M
2025-01-03 9,901.80 9,902.45 9,816.80 9,833.15 0.0M
2025-01-02 9,691.80 9,909.05 9,689.25 9,892.70 0.0M
2025-01-01 9,588.45 9,684.85 9,565.10 9,664.65 0.0M