Nifty 50 TR 2x Leverage (NIFTR2X)

NIFTR2X
🏛️ インド →
19,789.65
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 20,796.45 20,796.45 20,796.45 20,796.45 0.0K
09:15 20,825.15 20,836.65 20,798.65 20,801.80 0.0K
09:16 20,794.85 20,807.35 20,772.60 20,772.60 0.0K
09:17 20,779.20 20,779.20 20,758.90 20,759.80 0.0K
09:18 20,753.85 20,795.50 20,753.85 20,789.45 0.0K
09:19 20,792.05 20,832.80 20,792.05 20,830.95 0.0K
09:20 20,825.50 20,825.50 20,812.10 20,820.20 0.0K
09:21 20,820.65 20,829.30 20,819.25 20,827.85 0.0K
09:22 20,826.50 20,841.90 20,826.50 20,840.05 0.0K
09:23 20,836.10 20,841.60 20,835.65 20,841.60 0.0K
09:24 20,844.85 20,869.15 20,844.85 20,861.30 0.0K
09:25 20,860.30 20,865.05 20,849.50 20,849.50 0.0K
09:26 20,847.40 20,867.35 20,847.40 20,859.30 0.0K
09:27 20,862.20 20,865.35 20,858.00 20,865.05 0.0K
09:28 20,866.70 20,882.95 20,866.50 20,877.40 0.0K
09:29 20,878.15 20,880.65 20,874.60 20,879.10 0.0K
09:30 20,875.95 20,884.60 20,872.50 20,877.45 0.0K
09:31 20,874.90 20,899.90 20,874.90 20,893.80 0.0K
09:32 20,896.70 20,898.15 20,891.50 20,894.60 0.0K
09:33 20,897.30 20,898.95 20,891.80 20,893.45 0.0K
09:34 20,893.80 20,901.55 20,893.80 20,901.55 0.0K
09:35 20,900.90 20,904.95 20,897.15 20,904.95 0.0K
09:36 20,905.25 20,911.75 20,901.85 20,911.75 0.0K
09:37 20,912.20 20,920.10 20,910.20 20,920.10 0.0K
09:38 20,919.05 20,923.95 20,916.80 20,922.45 0.0K
09:39 20,921.40 20,922.75 20,915.50 20,921.50 0.0K
09:40 20,919.65 20,919.65 20,906.55 20,907.50 0.0K
09:41 20,909.80 20,918.15 20,908.30 20,918.15 0.0K
09:42 20,918.65 20,927.70 20,918.65 20,925.40 0.0K
09:43 20,923.70 20,933.30 20,923.70 20,933.30 0.0K
09:44 20,933.50 20,933.95 20,922.35 20,922.35 0.0K
09:45 20,922.95 20,936.95 20,922.95 20,936.95 0.0K
09:46 20,937.80 20,948.35 20,937.80 20,944.70 0.0K
09:47 20,946.40 20,949.10 20,924.25 20,925.95 0.0K
09:48 20,920.90 20,928.60 20,916.85 20,927.30 0.0K
09:49 20,925.70 20,926.40 20,922.55 20,923.60 0.0K
09:50 20,924.10 20,926.50 20,918.65 20,919.55 0.0K
09:51 20,916.80 20,917.65 20,888.20 20,888.20 0.0K
09:52 20,887.50 20,887.50 20,879.35 20,882.60 0.0K
09:53 20,882.95 20,892.65 20,875.35 20,890.30 0.0K
09:54 20,889.50 20,908.40 20,887.50 20,908.40 0.0K
09:55 20,906.90 20,919.25 20,906.90 20,919.15 0.0K
09:56 20,919.55 20,928.20 20,918.70 20,927.55 0.0K
09:57 20,928.25 20,928.25 20,919.45 20,922.10 0.0K
09:58 20,924.70 20,928.55 20,922.10 20,926.45 0.0K
09:59 20,925.20 20,928.90 20,924.75 20,926.55 0.0K
10:00 20,926.80 20,932.25 20,926.80 20,929.15 0.0K
10:01 20,928.80 20,928.80 20,921.60 20,922.30 0.0K
10:02 20,920.60 20,922.70 20,916.65 20,917.60 0.0K
10:03 20,918.70 20,927.20 20,914.95 20,927.20 0.0K
10:04 20,928.35 20,934.70 20,927.70 20,934.70 0.0K
10:05 20,935.30 20,935.30 20,929.40 20,933.30 0.0K
10:06 20,931.85 20,938.15 20,930.40 20,933.55 0.0K
10:07 20,934.35 20,935.85 20,930.60 20,930.60 0.0K
10:08 20,931.25 20,931.40 20,924.35 20,924.35 0.0K
10:09 20,924.05 20,933.15 20,923.95 20,932.00 0.0K
10:10 20,933.05 20,933.05 20,926.10 20,927.25 0.0K
10:11 20,929.10 20,935.05 20,928.15 20,931.50 0.0K
10:12 20,932.95 20,934.15 20,927.00 20,928.05 0.0K
10:13 20,928.30 20,928.55 20,921.75 20,925.10 0.0K
10:14 20,924.75 20,924.75 20,918.15 20,919.55 0.0K
10:15 20,917.05 20,927.30 20,915.90 20,927.30 0.0K
10:16 20,925.20 20,928.70 20,919.40 20,921.80 0.0K
10:17 20,919.30 20,923.40 20,917.25 20,921.85 0.0K
10:18 20,923.85 20,924.35 20,920.75 20,922.70 0.0K
10:19 20,921.10 20,922.60 20,916.75 20,919.00 0.0K
10:20 20,917.75 20,918.30 20,912.50 20,914.60 0.0K
10:21 20,913.90 20,915.00 20,902.25 20,903.15 0.0K
10:22 20,902.10 20,902.25 20,896.55 20,901.45 0.0K
10:23 20,904.00 20,907.30 20,903.50 20,905.35 0.0K
10:24 20,906.90 20,913.90 20,903.90 20,908.75 0.0K
10:25 20,908.70 20,910.20 20,904.80 20,904.80 0.0K
10:26 20,906.80 20,907.85 20,900.95 20,904.55 0.0K
10:27 20,904.95 20,914.95 20,903.10 20,914.15 0.0K
10:28 20,915.25 20,922.15 20,914.85 20,919.75 0.0K
10:29 20,919.95 20,921.50 20,917.50 20,921.50 0.0K
10:30 20,922.75 20,928.90 20,920.00 20,928.25 0.0K
10:31 20,928.25 20,928.25 20,922.35 20,927.15 0.0K
10:32 20,927.45 20,932.75 20,927.45 20,932.45 0.0K
10:33 20,930.80 20,935.20 20,930.05 20,932.10 0.0K
10:34 20,931.20 20,931.20 20,925.10 20,926.95 0.0K
10:35 20,926.35 20,933.10 20,925.10 20,929.10 0.0K
10:36 20,928.80 20,933.25 20,927.05 20,928.35 0.0K
10:37 20,928.95 20,928.95 20,923.15 20,924.25 0.0K
10:38 20,925.40 20,928.25 20,924.20 20,926.70 0.0K
10:39 20,926.90 20,930.60 20,926.10 20,929.40 0.0K
10:40 20,929.45 20,930.05 20,925.05 20,925.80 0.0K
10:41 20,925.55 20,925.55 20,919.70 20,922.55 0.0K
10:42 20,921.50 20,921.50 20,912.40 20,913.50 0.0K
10:43 20,914.40 20,920.00 20,912.60 20,919.85 0.0K
10:44 20,918.70 20,923.00 20,918.70 20,922.80 0.0K
10:45 20,926.90 20,926.90 20,919.25 20,920.60 0.0K
10:46 20,916.85 20,918.45 20,914.75 20,917.55 0.0K
10:47 20,915.70 20,921.35 20,913.60 20,913.60 0.0K
10:48 20,913.80 20,915.00 20,908.10 20,910.75 0.0K
10:49 20,912.25 20,913.10 20,908.45 20,913.10 0.0K
10:50 20,912.15 20,912.15 20,906.10 20,906.65 0.0K
10:51 20,906.40 20,906.40 20,897.15 20,898.80 0.0K
10:52 20,898.45 20,907.40 20,897.40 20,906.95 0.0K
10:53 20,908.15 20,919.35 20,908.15 20,916.65 0.0K
10:54 20,917.00 20,917.00 20,910.95 20,913.75 0.0K
10:55 20,912.95 20,912.95 20,906.85 20,911.40 0.0K
10:56 20,912.95 20,915.30 20,912.30 20,915.10 0.0K
10:57 20,912.75 20,919.40 20,911.90 20,914.75 0.0K
10:58 20,917.55 20,918.25 20,913.65 20,914.95 0.0K
10:59 20,913.95 20,916.75 20,911.35 20,916.75 0.0K
11:00 20,919.00 20,921.70 20,915.85 20,917.50 0.0K
11:01 20,919.25 20,921.45 20,916.70 20,917.00 0.0K
11:02 20,919.10 20,919.10 20,907.05 20,907.90 0.0K
11:03 20,909.10 20,909.10 20,901.75 20,902.25 0.0K
11:04 20,902.95 20,904.15 20,900.50 20,901.60 0.0K
11:05 20,899.15 20,901.25 20,890.15 20,890.15 0.0K
11:06 20,892.95 20,894.15 20,889.15 20,893.80 0.0K
11:07 20,892.15 20,898.75 20,891.85 20,898.05 0.0K
11:08 20,895.75 20,900.15 20,892.10 20,899.25 0.0K
11:09 20,899.50 20,899.50 20,892.30 20,893.85 0.0K
11:10 20,893.15 20,893.15 20,886.60 20,886.75 0.0K
11:11 20,887.20 20,891.25 20,885.00 20,891.25 0.0K
11:12 20,889.40 20,894.00 20,889.00 20,889.00 0.0K
11:13 20,888.95 20,892.10 20,887.00 20,889.55 0.0K
11:14 20,891.05 20,891.05 20,887.90 20,890.20 0.0K
11:15 20,892.35 20,892.35 20,886.75 20,889.30 0.0K
11:16 20,889.45 20,893.60 20,887.90 20,887.90 0.0K
11:17 20,888.75 20,888.75 20,885.15 20,885.35 0.0K
11:18 20,883.15 20,884.70 20,875.30 20,877.55 0.0K
11:19 20,877.35 20,880.80 20,876.55 20,877.70 0.0K
11:20 20,875.80 20,876.55 20,868.80 20,868.80 0.0K
11:21 20,867.35 20,873.00 20,853.05 20,855.90 0.0K
11:22 20,854.30 20,866.45 20,854.30 20,866.45 0.0K
11:23 20,868.90 20,873.05 20,868.55 20,872.55 0.0K
11:24 20,873.85 20,873.85 20,866.70 20,866.70 0.0K
11:25 20,867.85 20,868.50 20,862.50 20,863.00 0.0K
11:26 20,861.40 20,868.80 20,860.10 20,868.80 0.0K
11:27 20,868.70 20,874.50 20,867.50 20,867.50 0.0K
11:28 20,866.90 20,869.10 20,864.90 20,866.45 0.0K
11:29 20,865.35 20,869.25 20,864.95 20,868.85 0.0K
11:30 20,868.45 20,868.45 20,855.75 20,855.75 0.0K
11:31 20,855.20 20,855.90 20,852.10 20,852.55 0.0K
11:32 20,852.00 20,854.35 20,847.20 20,851.55 0.0K
11:33 20,852.10 20,858.85 20,850.05 20,857.20 0.0K
11:34 20,854.25 20,856.40 20,850.75 20,853.75 0.0K
11:35 20,854.05 20,854.05 20,848.90 20,852.70 0.0K
11:36 20,853.30 20,853.30 20,845.80 20,849.65 0.0K
11:37 20,847.85 20,850.30 20,845.40 20,849.70 0.0K
11:38 20,849.50 20,857.40 20,849.50 20,855.05 0.0K
11:39 20,854.65 20,862.10 20,852.40 20,862.10 0.0K
11:40 20,861.95 20,875.65 20,861.95 20,873.25 0.0K
11:41 20,872.50 20,879.00 20,871.15 20,879.00 0.0K
11:42 20,880.10 20,885.30 20,878.40 20,885.25 0.0K
11:43 20,885.90 20,888.25 20,885.30 20,887.50 0.0K
11:44 20,887.30 20,888.90 20,882.90 20,884.70 0.0K
11:45 20,885.25 20,888.55 20,883.55 20,887.75 0.0K
11:46 20,887.65 20,888.00 20,882.85 20,882.85 0.0K
11:47 20,883.45 20,885.30 20,876.65 20,877.90 0.0K
11:48 20,876.65 20,880.75 20,876.65 20,880.60 0.0K
11:49 20,879.35 20,883.15 20,878.35 20,882.00 0.0K
11:50 20,882.30 20,885.35 20,881.90 20,881.90 0.0K
11:51 20,881.15 20,882.00 20,877.35 20,877.35 0.0K
11:52 20,877.20 20,889.45 20,877.20 20,889.45 0.0K
11:53 20,892.05 20,893.05 20,881.95 20,885.80 0.0K
11:54 20,886.25 20,893.75 20,884.45 20,885.85 0.0K
11:55 20,886.90 20,891.55 20,878.80 20,887.65 0.0K
11:56 20,888.20 20,893.25 20,884.05 20,887.25 0.0K
11:57 20,886.95 20,896.15 20,886.95 20,886.95 0.0K
11:58 20,887.80 20,892.05 20,884.85 20,889.75 0.0K
11:59 20,886.95 20,890.65 20,878.90 20,880.25 0.0K
12:00 20,881.80 20,882.65 20,875.10 20,875.10 0.0K
12:01 20,872.10 20,872.10 20,863.10 20,865.30 0.0K
12:02 20,864.15 20,879.10 20,863.90 20,878.25 0.0K
12:03 20,881.70 20,897.40 20,881.70 20,895.75 0.0K
12:04 20,891.40 20,897.10 20,879.40 20,879.75 0.0K
12:05 20,878.85 20,882.15 20,877.10 20,878.15 0.0K
12:06 20,876.25 20,876.25 20,871.30 20,874.80 0.0K
12:07 20,875.55 20,875.55 20,869.95 20,869.95 0.0K
12:08 20,869.40 20,869.90 20,864.45 20,864.60 0.0K
12:09 20,866.00 20,875.60 20,865.50 20,873.85 0.0K
12:10 20,877.90 20,885.85 20,877.90 20,882.60 0.0K
12:11 20,880.75 20,880.75 20,860.65 20,863.85 0.0K
12:12 20,863.50 20,871.60 20,860.45 20,863.45 0.0K
12:13 20,866.30 20,870.50 20,863.45 20,867.15 0.0K
12:14 20,865.65 20,876.00 20,865.65 20,874.15 0.0K
12:15 20,878.05 20,880.65 20,873.10 20,880.65 0.0K
12:16 20,881.95 20,889.25 20,879.45 20,889.25 0.0K
12:17 20,890.25 20,891.95 20,886.30 20,889.25 0.0K
12:18 20,888.30 20,891.65 20,884.20 20,884.20 0.0K
12:19 20,888.80 20,888.90 20,880.90 20,880.90 0.0K
12:20 20,882.45 20,890.30 20,881.25 20,889.45 0.0K
12:21 20,889.20 20,894.25 20,888.40 20,891.40 0.0K
12:22 20,891.55 20,893.25 20,884.30 20,885.25 0.0K
12:23 20,884.95 20,890.15 20,884.95 20,888.15 0.0K
12:24 20,890.65 20,890.65 20,880.20 20,884.70 0.0K
12:25 20,885.50 20,890.20 20,884.50 20,888.05 0.0K
12:26 20,889.75 20,889.75 20,880.35 20,880.35 0.0K
12:27 20,880.00 20,880.40 20,871.85 20,875.35 0.0K
12:28 20,878.10 20,884.40 20,875.25 20,875.40 0.0K
12:29 20,879.80 20,883.15 20,877.15 20,877.45 0.0K
12:30 20,877.30 20,882.80 20,875.60 20,875.60 0.0K
12:31 20,877.10 20,883.45 20,876.90 20,880.40 0.0K
12:32 20,879.50 20,882.30 20,876.30 20,876.30 0.0K
12:33 20,878.35 20,882.20 20,875.20 20,881.30 0.0K
12:34 20,879.95 20,883.65 20,879.55 20,882.55 0.0K
12:35 20,882.80 20,885.40 20,881.60 20,884.95 0.0K
12:36 20,883.20 20,889.15 20,882.75 20,885.30 0.0K
12:37 20,887.85 20,894.95 20,883.25 20,891.75 0.0K
12:38 20,891.20 20,893.55 20,883.60 20,884.15 0.0K
12:39 20,888.25 20,898.80 20,888.25 20,898.80 0.0K
12:40 20,902.40 20,906.05 20,898.65 20,903.45 0.0K
12:41 20,905.50 20,907.80 20,901.25 20,904.70 0.0K
12:42 20,904.60 20,909.90 20,903.10 20,907.60 0.0K
12:43 20,909.90 20,912.55 20,906.85 20,912.40 0.0K
12:44 20,912.30 20,912.90 20,905.85 20,906.80 0.0K
12:45 20,909.05 20,910.80 20,906.00 20,909.85 0.0K
12:46 20,910.70 20,913.65 20,908.45 20,909.70 0.0K
12:47 20,909.65 20,911.65 20,902.50 20,907.20 0.0K
12:48 20,907.00 20,912.70 20,902.35 20,902.35 0.0K
12:49 20,904.15 20,908.80 20,902.00 20,908.55 0.0K
12:50 20,907.70 20,913.25 20,906.90 20,910.05 0.0K
12:51 20,912.75 20,915.05 20,905.85 20,907.90 0.0K
12:52 20,910.70 20,911.40 20,899.50 20,899.50 0.0K
12:53 20,894.45 20,898.30 20,891.55 20,897.80 0.0K
12:54 20,898.05 20,907.40 20,897.55 20,898.65 0.0K
12:55 20,900.05 20,901.65 20,894.30 20,894.30 0.0K
12:56 20,895.60 20,901.30 20,895.25 20,897.25 0.0K
12:57 20,896.65 20,904.40 20,896.65 20,901.45 0.0K
12:58 20,902.40 20,906.10 20,898.30 20,904.65 0.0K
12:59 20,908.25 20,911.90 20,900.15 20,902.45 0.0K
13:00 20,904.90 20,913.45 20,903.35 20,910.70 0.0K
13:01 20,913.10 20,921.50 20,913.10 20,920.10 0.0K
13:02 20,924.45 20,925.85 20,917.25 20,919.95 0.0K
13:03 20,923.80 20,923.80 20,909.60 20,912.55 0.0K
13:04 20,907.80 20,915.70 20,899.85 20,915.20 0.0K
13:05 20,914.35 20,918.15 20,912.45 20,917.50 0.0K
13:06 20,913.55 20,920.10 20,913.55 20,914.40 0.0K
13:07 20,917.70 20,918.25 20,912.10 20,918.15 0.0K
13:08 20,916.35 20,917.40 20,910.20 20,910.20 0.0K
13:09 20,912.35 20,914.40 20,909.85 20,910.20 0.0K
13:10 20,910.55 20,910.55 20,906.20 20,910.25 0.0K
13:11 20,912.10 20,912.10 20,906.05 20,906.05 0.0K
13:12 20,906.75 20,906.75 20,900.30 20,900.30 0.0K
13:13 20,901.90 20,906.05 20,898.90 20,904.30 0.0K
13:14 20,904.35 20,908.05 20,902.85 20,907.20 0.0K
13:15 20,905.75 20,907.50 20,900.50 20,902.05 0.0K
13:16 20,900.75 20,902.75 20,896.85 20,898.00 0.0K
13:17 20,897.85 20,897.85 20,885.75 20,885.85 0.0K
13:18 20,887.50 20,891.65 20,880.55 20,880.80 0.0K
13:19 20,880.20 20,881.05 20,875.35 20,875.50 0.0K
13:20 20,878.50 20,878.65 20,871.10 20,878.65 0.0K
13:21 20,878.60 20,883.90 20,873.85 20,873.85 0.0K
13:22 20,874.70 20,874.70 20,865.75 20,867.75 0.0K
13:23 20,866.00 20,866.00 20,863.25 20,863.90 0.0K
13:24 20,862.90 20,867.80 20,861.10 20,861.85 0.0K
13:25 20,861.80 20,862.45 20,857.15 20,857.15 0.0K
13:26 20,857.65 20,860.55 20,857.60 20,860.15 0.0K
13:27 20,858.70 20,873.00 20,857.50 20,873.00 0.0K
13:28 20,873.35 20,878.65 20,869.90 20,870.70 0.0K
13:29 20,873.55 20,873.55 20,866.10 20,873.05 0.0K
13:30 20,875.15 20,879.55 20,870.95 20,877.25 0.0K
13:31 20,878.60 20,878.60 20,861.95 20,861.95 0.0K
13:32 20,859.20 20,865.40 20,856.55 20,862.90 0.0K
13:33 20,864.05 20,867.25 20,847.30 20,858.25 0.0K
13:34 20,858.00 20,858.00 20,851.20 20,855.65 0.0K
13:35 20,856.35 20,863.70 20,854.90 20,863.70 0.0K
13:36 20,863.45 20,870.90 20,863.35 20,869.80 0.0K
13:37 20,869.40 20,870.65 20,865.25 20,867.10 0.0K
13:38 20,868.20 20,869.35 20,863.30 20,863.30 0.0K
13:39 20,864.25 20,865.50 20,858.90 20,864.70 0.0K
13:40 20,862.90 20,869.85 20,862.60 20,867.50 0.0K
13:41 20,868.15 20,869.80 20,863.85 20,866.30 0.0K
13:42 20,864.45 20,870.80 20,863.45 20,870.80 0.0K
13:43 20,872.60 20,872.60 20,862.30 20,867.25 0.0K
13:44 20,866.70 20,868.55 20,861.45 20,861.45 0.0K
13:45 20,861.10 20,862.65 20,856.65 20,858.65 0.0K
13:46 20,857.85 20,862.25 20,857.05 20,858.95 0.0K
13:47 20,861.55 20,869.25 20,859.80 20,868.35 0.0K
13:48 20,868.85 20,869.50 20,864.40 20,864.95 0.0K
13:49 20,865.15 20,869.95 20,864.25 20,869.30 0.0K
13:50 20,866.75 20,879.05 20,863.55 20,869.35 0.0K
13:51 20,869.25 20,873.85 20,864.40 20,869.85 0.0K
13:52 20,869.95 20,869.95 20,861.50 20,861.50 0.0K
13:53 20,861.40 20,862.05 20,856.00 20,856.00 0.0K
13:54 20,855.75 20,858.05 20,853.25 20,856.10 0.0K
13:55 20,854.15 20,855.55 20,846.45 20,855.55 0.0K
13:56 20,855.15 20,855.15 20,836.25 20,836.25 0.0K
13:57 20,836.80 20,836.80 20,825.40 20,831.30 0.0K
13:58 20,832.15 20,835.55 20,829.45 20,832.40 0.0K
13:59 20,830.40 20,832.95 20,826.15 20,828.10 0.0K
14:00 20,829.00 20,836.30 20,819.75 20,828.80 0.0K
14:01 20,829.70 20,839.40 20,829.70 20,831.70 0.0K
14:02 20,832.10 20,834.55 20,826.15 20,833.10 0.0K
14:03 20,830.70 20,837.80 20,827.55 20,837.80 0.0K
14:04 20,833.35 20,837.40 20,829.50 20,830.75 0.0K
14:05 20,831.60 20,835.70 20,821.65 20,821.65 0.0K
14:06 20,825.70 20,857.80 20,825.70 20,855.15 0.0K
14:07 20,858.05 20,874.25 20,856.70 20,872.75 0.0K
14:08 20,876.40 20,879.45 20,870.20 20,874.00 0.0K
14:09 20,876.15 20,876.15 20,849.30 20,849.30 0.0K
14:10 20,851.40 20,857.45 20,849.35 20,854.05 0.0K
14:11 20,852.65 20,855.55 20,849.55 20,854.35 0.0K
14:12 20,856.60 20,859.10 20,853.35 20,853.35 0.0K
14:13 20,853.15 20,859.75 20,852.20 20,855.55 0.0K
14:14 20,855.50 20,863.45 20,852.65 20,860.85 0.0K
14:15 20,861.05 20,862.25 20,853.20 20,853.20 0.0K
14:16 20,854.40 20,857.65 20,851.10 20,856.05 0.0K
14:17 20,854.15 20,859.45 20,853.55 20,856.45 0.0K
14:18 20,856.95 20,860.65 20,854.20 20,854.20 0.0K
14:19 20,854.35 20,856.35 20,849.05 20,850.60 0.0K
14:20 20,849.95 20,853.25 20,848.75 20,851.20 0.0K
14:21 20,849.25 20,853.10 20,847.75 20,852.80 0.0K
14:22 20,850.40 20,853.60 20,843.70 20,844.60 0.0K
14:23 20,846.10 20,846.10 20,840.05 20,841.00 0.0K
14:24 20,843.50 20,843.50 20,837.05 20,837.05 0.0K
14:25 20,836.30 20,840.15 20,835.10 20,835.80 0.0K
14:26 20,836.15 20,837.30 20,824.45 20,825.25 0.0K
14:27 20,822.80 20,823.00 20,813.65 20,822.00 0.0K
14:28 20,823.80 20,823.80 20,809.95 20,811.10 0.0K
14:29 20,810.90 20,811.95 20,790.60 20,793.50 0.0K
14:30 20,795.15 20,802.95 20,791.70 20,793.35 0.0K
14:31 20,793.95 20,795.45 20,784.30 20,786.65 0.0K
14:32 20,783.75 20,789.00 20,781.70 20,786.40 0.0K
14:33 20,786.00 20,786.00 20,778.00 20,781.15 0.0K
14:34 20,778.50 20,785.70 20,774.70 20,774.70 0.0K
14:35 20,774.05 20,774.05 20,758.25 20,763.40 0.0K
14:36 20,761.40 20,765.75 20,757.35 20,760.60 0.0K
14:37 20,760.35 20,760.35 20,747.85 20,753.15 0.0K
14:38 20,753.75 20,754.90 20,745.80 20,753.15 0.0K
14:39 20,756.45 20,759.70 20,751.85 20,754.40 0.0K
14:40 20,752.55 20,752.65 20,734.05 20,734.05 0.0K
14:41 20,733.05 20,733.05 20,723.45 20,728.40 0.0K
14:42 20,728.30 20,728.30 20,717.80 20,724.80 0.0K
14:43 20,724.30 20,728.00 20,711.40 20,714.20 0.0K
14:44 20,709.90 20,713.70 20,700.95 20,700.95 0.0K
14:45 20,702.45 20,707.25 20,695.35 20,705.40 0.0K
14:46 20,695.40 20,695.40 20,660.45 20,660.45 0.0K
14:47 20,662.20 20,665.35 20,653.70 20,655.25 0.0K
14:48 20,657.45 20,671.40 20,657.45 20,671.40 0.0K
14:49 20,666.70 20,705.80 20,666.70 20,701.90 0.0K
14:50 20,697.30 20,709.95 20,692.40 20,709.95 0.0K
14:51 20,712.80 20,729.80 20,712.80 20,722.80 0.0K
14:52 20,725.25 20,726.90 20,701.15 20,721.15 0.0K
14:53 20,719.25 20,725.90 20,715.35 20,724.55 0.0K
14:54 20,727.15 20,731.35 20,722.95 20,731.20 0.0K
14:55 20,730.95 20,730.95 20,705.75 20,705.75 0.0K
14:56 20,704.80 20,708.00 20,696.85 20,696.85 0.0K
14:57 20,694.70 20,699.20 20,691.55 20,699.20 0.0K
14:58 20,708.40 20,734.40 20,708.40 20,728.75 0.0K
14:59 20,731.90 20,731.90 20,718.90 20,728.60 0.0K
15:00 20,724.30 20,748.80 20,724.30 20,727.45 0.0K
15:01 20,731.60 20,744.45 20,722.80 20,744.45 0.0K
15:02 20,746.40 20,754.45 20,740.90 20,753.35 0.0K
15:03 20,751.20 20,768.00 20,751.20 20,751.65 0.0K
15:04 20,748.50 20,752.15 20,742.30 20,752.15 0.0K
15:05 20,752.95 20,756.70 20,748.85 20,756.20 0.0K
15:06 20,753.05 20,753.05 20,742.10 20,742.10 0.0K
15:07 20,743.25 20,743.45 20,732.80 20,732.80 0.0K
15:08 20,730.75 20,736.70 20,722.50 20,723.75 0.0K
15:09 20,723.10 20,724.70 20,719.40 20,724.40 0.0K
15:10 20,726.90 20,732.75 20,725.55 20,730.70 0.0K
15:11 20,729.85 20,739.05 20,729.85 20,731.70 0.0K
15:12 20,731.45 20,734.30 20,729.35 20,734.05 0.0K
15:13 20,734.75 20,735.35 20,729.75 20,729.75 0.0K
15:14 20,727.80 20,731.50 20,726.65 20,727.60 0.0K
15:15 20,725.30 20,731.45 20,724.40 20,727.90 0.0K
15:16 20,728.10 20,731.50 20,726.80 20,729.35 0.0K
15:17 20,729.20 20,729.20 20,722.70 20,726.10 0.0K
15:18 20,725.55 20,725.55 20,718.95 20,720.95 0.0K
15:19 20,723.80 20,736.80 20,722.90 20,736.80 0.0K
15:20 20,737.10 20,748.30 20,737.10 20,747.30 0.0K
15:21 20,747.15 20,751.55 20,746.00 20,748.65 0.0K
15:22 20,748.80 20,749.10 20,739.10 20,745.30 0.0K
15:23 20,742.80 20,753.55 20,742.80 20,752.00 0.0K
15:24 20,751.30 20,751.30 20,746.60 20,748.45 0.0K
15:25 20,749.40 20,750.40 20,746.65 20,747.40 0.0K
15:26 20,746.65 20,748.50 20,742.55 20,745.00 0.0K
15:27 20,746.55 20,750.45 20,742.95 20,750.45 0.0K
15:28 20,747.35 20,748.40 20,738.05 20,738.75 0.0K
15:29 20,740.80 20,741.75 20,733.15 20,737.25 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 19,940.30 20,041.05 19,743.50 19,789.65 0.0M
2025-09-26 20,096.65 20,156.65 19,789.80 19,830.55 0.0M
2025-09-25 20,452.15 20,546.20 20,197.35 20,217.25 0.0M
2025-09-24 20,577.15 20,638.75 20,444.30 20,491.95 0.0M
2025-09-23 20,745.05 20,831.60 20,540.65 20,680.10 0.0M
2025-09-22 20,796.45 20,949.50 20,653.35 20,737.25 0.0M
2025-09-19 21,091.10 21,124.85 20,885.70 20,952.90 0.0M
2025-09-18 21,145.40 21,147.10 20,963.40 21,116.50 0.0M
2025-09-17 20,876.65 20,991.60 20,876.65 20,965.15 0.0M
2025-09-16 20,546.65 20,853.00 20,544.45 20,817.90 0.0M
2025-09-15 20,624.20 20,654.60 20,509.35 20,542.55 0.0M
2025-09-12 20,560.60 20,666.65 20,502.00 20,625.25 0.0M
2025-09-11 20,352.80 20,502.25 20,352.80 20,450.80 0.0M
2025-09-10 20,430.00 20,502.15 20,306.95 20,400.90 0.0M
2025-09-09 20,226.50 20,270.25 20,145.55 20,233.80 0.0M
2025-09-08 20,129.65 20,263.65 20,047.45 20,081.95 0.0M
2025-09-05 20,164.70 20,185.40 19,848.40 20,038.60 0.0M
2025-09-04 20,429.45 20,429.45 19,989.40 20,030.75 0.0M
2025-09-03 19,836.50 20,029.75 19,702.55 19,995.10 0.0M
2025-09-02 19,898.35 20,063.50 19,691.60 19,780.00 0.0M
2025-09-01 19,548.30 19,872.15 19,548.30 19,856.20 0.0M
2025-08-29 19,611.35 19,781.15 19,513.05 19,547.40 0.0M
2025-08-28 19,984.95 19,990.70 19,638.95 19,669.20 0.0M
2025-08-26 20,324.10 20,353.95 19,981.20 20,017.20 0.0M
2025-08-25 20,408.60 20,524.55 20,319.40 20,438.95 0.0M
2025-08-22 20,608.35 20,633.65 20,273.10 20,288.90 0.0M
2025-08-21 20,739.55 20,756.15 20,596.35 20,643.80 0.0M
2025-08-20 20,449.05 20,649.20 20,390.50 20,588.05 0.0M
2025-08-19 20,330.65 20,527.60 20,302.45 20,476.50 0.0M
2025-08-18 20,406.80 20,541.20 20,268.80 20,307.80 0.0M
2025-08-14 19,882.75 19,990.00 19,866.30 19,921.60 0.0M
2025-08-13 19,837.55 19,963.05 19,756.15 19,890.80 0.0M
2025-08-12 19,804.10 20,028.35 19,647.75 19,681.70 0.0M
2025-08-11 19,471.50 19,837.85 19,435.85 19,812.75 0.0M
2025-08-08 19,758.60 19,824.85 19,425.75 19,466.65 0.0M
2025-08-07 19,630.05 19,903.45 19,437.00 19,842.80 0.0M
2025-08-06 19,918.85 19,967.30 19,754.70 19,810.25 0.0M
2025-08-05 20,045.15 20,045.40 19,837.75 19,930.55 0.0M
2025-08-04 19,847.85 20,073.20 19,782.20 20,052.15 0.0M
2025-08-01 20,082.30 20,162.35 19,758.00 19,806.80 0.0M
2025-07-31 19,924.25 20,435.80 19,919.85 20,129.95 0.0M
2025-07-30 20,332.00 20,351.40 20,140.80 20,274.40 0.0M
2025-07-29 19,879.45 20,263.00 19,877.25 20,222.10 0.0M
2025-07-28 20,163.45 20,335.60 19,942.05 19,997.75 0.0M
2025-07-25 20,541.45 20,541.45 20,207.80 20,256.30 0.0M
2025-07-24 20,912.45 20,912.45 20,541.65 20,612.45 0.0M
2025-07-23 20,741.40 20,896.10 20,653.40 20,873.90 0.0M
2025-07-22 20,789.75 20,797.70 20,574.10 20,615.55 0.0M
2025-07-21 20,517.45 20,701.70 20,326.35 20,667.85 0.0M
2025-07-18 20,706.85 20,765.65 20,394.45 20,475.90 0.0M
2025-07-17 20,890.30 20,895.20 20,677.75 20,692.85 0.0M
2025-07-16 20,836.85 20,933.95 20,712.15 20,862.40 0.0M
2025-07-15 20,659.45 20,913.35 20,659.00 20,834.50 0.0M
2025-07-14 20,761.55 20,761.55 20,519.20 20,650.60 0.0M
2025-07-11 20,947.35 21,058.70 20,739.00 20,771.35 0.0M
2025-07-10 21,376.75 21,393.80 21,095.05 21,114.95 0.0M
2025-07-09 21,383.15 21,440.30 21,232.55 21,318.55 0.0M
2025-07-08 21,241.10 21,441.10 21,241.10 21,399.40 0.0M
2025-07-07 21,279.25 21,344.85 21,208.55 21,297.40 0.0M
2025-07-04 21,249.65 21,318.00 21,090.70 21,303.40 0.0M
2025-07-03 21,369.75 21,506.95 21,168.25 21,202.80 0.0M
2025-07-02 21,512.75 21,542.10 21,162.10 21,286.25 0.0M
2025-07-01 21,453.75 21,523.90 21,372.20 21,437.75 0.0M
2025-06-30 21,643.25 21,648.65 21,325.75 21,399.45 0.0M
2025-06-27 21,510.40 21,638.90 21,422.35 21,612.85 0.0M
2025-06-26 20,937.90 21,427.65 20,923.70 21,401.60 0.0M
2025-06-25 20,745.80 20,935.65 20,706.75 20,900.90 0.0M
2025-06-24 20,796.65 21,020.55 20,502.50 20,574.60 0.0M
2025-06-23 20,405.80 20,598.35 20,216.60 20,458.85 0.0M
2025-06-20 20,163.20 20,727.75 20,162.85 20,691.70 0.0M
2025-06-19 20,190.70 20,287.00 20,077.85 20,174.45 0.0M
2025-06-18 20,169.25 20,428.80 20,108.10 20,207.95 0.0M
2025-06-17 20,482.20 20,482.20 20,213.80 20,278.40 0.0M
2025-06-16 20,086.05 20,466.00 20,040.95 20,433.85 0.0M
2025-06-13 19,670.70 20,130.40 19,670.70 20,072.35 0.0M
2025-06-12 20,807.05 20,858.55 20,249.05 20,350.60 0.0M
2025-06-11 20,759.60 20,904.90 20,677.55 20,771.65 0.0M
2025-06-10 20,864.80 20,864.80 20,633.60 20,713.30 0.0M
2025-06-09 20,804.75 20,804.75 20,671.35 20,711.15 0.0M
2025-06-06 20,141.50 20,598.25 20,016.00 20,555.55 0.0M
2025-06-05 20,051.50 20,387.90 19,925.90 20,148.25 0.0M
2025-06-04 19,843.15 19,978.40 19,795.25 19,939.60 0.0M
2025-06-03 20,197.90 20,288.20 19,737.30 19,801.90 0.0M
2025-06-02 19,997.20 20,134.85 19,763.60 20,073.55 0.0M
2025-05-30 20,239.25 20,322.40 20,084.75 20,138.25 0.0M
2025-05-29 20,230.15 20,337.50 19,990.45 20,244.00 0.0M
2025-05-28 20,243.70 20,293.65 20,088.65 20,113.35 0.0M
2025-05-27 20,424.30 20,597.75 20,013.30 20,210.30 0.0M
2025-05-26 20,367.05 20,627.60 20,349.40 20,500.55 0.0M
2025-05-23 19,923.75 20,358.90 19,883.55 20,268.90 0.0M
2025-05-22 20,081.25 20,081.25 19,641.65 19,878.80 0.0M
2025-05-21 20,101.80 20,427.90 20,007.25 20,214.00 0.0M
2025-05-20 20,518.85 20,537.60 19,984.30 20,007.15 0.0M
2025-05-19 20,537.40 20,632.05 20,391.55 20,438.95 0.0M
2025-05-16 20,644.05 20,652.15 20,460.55 20,570.30 0.0M
2025-05-15 20,025.20 20,706.30 19,701.95 20,620.90 0.0M
2025-05-14 19,897.95 20,145.70 19,772.20 19,983.75 0.0M
2025-05-13 20,311.90 20,488.00 19,794.30 19,843.85 0.0M
2025-05-12 19,616.90 20,445.40 19,563.95 20,414.60 0.0M
2025-05-09 18,859.20 19,223.50 18,859.20 18,974.65 0.0M
2025-05-08 19,655.15 19,677.30 19,204.85 19,401.55 0.0M
2025-05-07 19,339.95 19,686.95 19,326.05 19,630.80 0.0M
2025-05-06 19,773.30 19,774.35 19,502.55 19,578.05 0.0M
2025-05-05 19,645.75 19,817.00 19,619.45 19,712.60 0.0M
2025-05-02 19,482.15 19,926.25 19,365.65 19,538.00 0.0M
2025-04-30 19,536.95 19,623.30 19,357.30 19,524.40 0.0M
2025-04-29 19,586.10 19,724.40 19,458.25 19,530.35 0.0M
2025-04-28 19,111.90 19,563.20 19,094.35 19,521.55 0.0M
2025-04-25 19,464.90 19,586.25 18,759.70 19,065.35 0.0M
2025-04-24 19,450.40 19,562.25 19,352.50 19,400.30 0.0M
2025-04-23 19,581.25 19,581.25 19,202.40 19,535.50 0.0M
2025-04-22 19,309.55 19,400.10 19,130.90 19,280.65 0.0M
2025-04-21 18,939.30 19,316.50 18,867.95 19,217.35 0.0M
2025-04-17 18,100.35 18,827.80 17,941.25 18,797.35 0.0M
2025-04-16 18,014.40 18,181.00 17,906.25 18,158.05 0.0M
2025-04-15 18,053.50 18,053.50 17,816.30 17,993.30 0.0M
2025-04-11 17,051.20 17,390.20 17,051.20 17,248.70 0.0M
2025-04-09 16,708.20 16,720.15 16,548.75 16,616.95 0.0M
2025-04-08 16,692.95 17,060.10 16,437.60 16,823.90 0.0M
2025-04-07 15,663.75 16,416.20 15,663.75 16,276.90 0.0M
2025-04-04 17,856.60 17,887.65 17,343.60 17,415.05 0.0M
2025-04-03 17,796.95 18,038.65 17,796.95 17,951.65 0.0M
2025-04-02 17,866.90 18,108.95 17,817.35 18,082.00 0.0M
2025-04-01 18,102.85 18,450.25 17,782.70 17,828.50 0.0M
2025-03-28 18,521.25 18,597.75 18,287.75 18,394.05 0.0M
2025-03-27 18,264.25 18,580.95 18,235.00 18,511.15 0.0M
2025-03-26 18,687.25 18,742.30 18,296.05 18,350.05 0.0M
2025-03-25 18,770.05 18,955.35 18,537.00 18,639.60 0.0M
2025-03-24 18,404.35 18,703.90 18,277.30 18,626.60 0.0M
2025-03-21 17,875.80 18,236.70 17,823.40 18,157.25 0.0M
2025-03-20 17,678.35 17,952.30 17,583.05 17,913.50 0.0M
2025-03-19 17,434.80 17,532.95 17,333.75 17,484.45 0.0M
2025-03-18 17,117.75 17,410.40 17,025.90 17,375.95 0.0M
2025-03-17 16,657.75 16,991.85 16,657.75 16,890.30 0.0M
2025-03-13 16,951.60 16,976.00 16,705.70 16,735.25 0.0M
2025-03-12 16,946.95 17,002.40 16,637.30 16,848.00 0.0M
2025-03-11 16,664.20 16,927.65 16,619.30 16,892.00 0.0M
2025-03-10 16,929.45 17,162.65 16,790.20 16,836.80 0.0M
2025-03-07 16,918.25 17,106.00 16,855.70 16,984.30 0.0M
2025-03-06 16,872.90 16,991.45 16,530.15 16,974.95 0.0M
2025-03-05 16,278.15 16,752.80 16,276.10 16,668.15 0.0M
2025-03-04 16,135.00 16,328.10 16,122.35 16,294.95 0.0M
2025-03-03 16,463.25 16,562.10 16,182.80 16,351.90 0.0M
2025-02-28 16,833.90 16,854.20 16,339.75 16,368.20 0.0M
2025-02-27 17,041.30 17,101.25 16,951.60 17,005.20 0.0M
2025-02-25 16,967.90 17,132.10 16,967.90 17,014.90 0.0M
2025-02-24 17,112.10 17,201.15 16,976.45 17,026.60 0.0M
2025-02-21 17,500.10 17,597.25 17,291.40 17,405.90 0.0M
2025-02-20 17,447.50 17,604.60 17,435.70 17,588.95 0.0M
2025-02-19 17,490.65 17,801.80 17,442.90 17,622.40 0.0M
2025-02-18 17,672.80 17,712.40 17,423.15 17,644.55 0.0M
2025-02-17 17,439.35 17,691.65 17,312.95 17,669.40 0.0M
2025-02-14 17,889.55 17,946.40 17,393.65 17,631.20 0.0M
2025-02-13 17,829.45 18,106.95 17,731.90 17,791.85 0.0M
2025-02-12 17,824.90 17,969.80 17,436.10 17,816.35 0.0M
2025-02-11 18,328.40 18,328.40 17,706.40 17,839.60 0.0M
2025-02-10 18,584.90 18,598.95 18,227.20 18,328.55 0.0M
2025-02-07 18,761.90 18,832.65 18,437.05 18,620.15 0.0M
2025-02-06 18,930.30 18,945.10 18,603.65 18,678.25 0.0M
2025-02-05 18,993.10 18,995.90 18,800.25 18,825.15 0.0M
2025-02-04 18,537.40 18,932.35 18,403.65 18,896.85 0.0M
2025-02-03 18,241.65 18,339.35 18,089.10 18,307.40 0.0M
2025-02-01 18,577.75 18,741.45 18,253.40 18,504.40 0.0M
2025-01-31 18,219.00 18,608.55 18,193.70 18,549.25 0.0M
2025-01-30 18,014.40 18,246.45 17,968.50 18,138.85 0.0M
2025-01-29 17,797.60 18,037.90 17,722.65 18,007.75 0.0M
2025-01-28 17,695.25 17,966.60 17,539.25 17,690.35 0.0M
2025-01-27 17,669.40 17,773.20 17,431.60 17,497.15 0.0M
2025-01-24 18,058.10 18,312.65 17,850.80 17,915.15 0.0M
2025-01-23 17,974.95 18,194.30 17,918.30 18,094.90 0.0M
2025-01-22 17,933.40 18,042.05 17,751.15 18,020.35 0.0M
2025-01-21 18,444.65 18,451.90 17,746.85 17,821.35 0.0M
2025-01-20 18,242.30 18,399.30 18,056.75 18,327.15 0.0M
2025-01-17 18,231.30 18,231.30 17,955.15 18,115.55 0.0M
2025-01-16 18,357.30 18,368.75 18,195.90 18,255.15 0.0M
2025-01-15 18,162.60 18,229.50 18,002.95 18,104.55 0.0M
2025-01-14 18,034.15 18,187.85 17,985.45 18,049.90 0.0M
2025-01-13 18,085.85 18,315.10 17,853.70 17,913.30 0.0M
2025-01-10 18,658.95 18,729.35 18,331.05 18,468.35 0.0M
2025-01-09 18,858.65 18,870.90 18,585.45 18,622.25 0.0M
2025-01-08 18,976.90 18,985.00 18,578.25 18,884.80 0.0M
2025-01-07 18,874.00 19,057.15 18,807.40 18,918.60 0.0M
2025-01-06 19,471.10 19,540.60 18,673.95 18,775.90 0.0M
2025-01-03 19,727.40 19,727.40 19,369.35 19,414.90 0.0M
2025-01-02 19,068.65 19,778.20 19,019.65 19,718.20 0.0M
2025-01-01 18,839.95 19,134.45 18,720.95 19,007.80 0.0M