Bajaj Finserv Ltd (BJFS)

BJFS
🏛️ インド →
2,033.20
最終更新: 2025-10-06
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 2,067.30 2,067.30 2,067.30 2,067.30 1.0K
09:15 2,072.80 2,078.00 2,072.80 2,078.00 7.4K
09:16 2,073.90 2,075.40 2,073.40 2,073.40 4.9K
09:17 2,073.00 2,073.00 2,067.00 2,067.70 3.1K
09:18 2,065.90 2,070.40 2,065.90 2,070.10 1.6K
09:19 2,069.30 2,070.10 2,069.10 2,069.20 3.7K
09:20 2,069.00 2,069.30 2,067.00 2,067.00 1.4K
09:21 2,067.00 2,067.20 2,067.00 2,067.10 1.0K
09:22 2,066.60 2,066.70 2,066.00 2,066.70 0.3K
09:23 2,065.40 2,065.50 2,063.00 2,065.10 4.0K
09:24 2,064.00 2,064.60 2,063.90 2,064.30 1.5K
09:25 2,064.10 2,065.20 2,064.00 2,064.00 1.9K
09:26 2,063.40 2,067.00 2,063.40 2,066.00 1.6K
09:27 2,067.20 2,067.20 2,065.00 2,065.00 0.3K
09:28 2,065.10 2,068.00 2,065.10 2,067.60 0.7K
09:29 2,067.60 2,068.00 2,066.40 2,067.70 0.6K
09:30 2,068.70 2,069.00 2,068.70 2,069.00 0.7K
09:31 2,068.70 2,071.00 2,068.70 2,071.00 8.4K
09:32 2,071.00 2,071.80 2,070.60 2,070.60 1.1K
09:33 2,072.00 2,072.70 2,071.50 2,072.70 0.9K
09:34 2,071.90 2,072.60 2,071.50 2,072.30 0.4K
09:35 2,072.70 2,073.90 2,072.00 2,073.90 1.4K
09:36 2,074.40 2,076.00 2,074.40 2,075.40 1.1K
09:37 2,075.40 2,076.80 2,075.40 2,075.40 1.5K
09:38 2,075.00 2,075.30 2,073.80 2,073.80 1.8K
09:39 2,074.00 2,074.00 2,072.00 2,073.10 0.4K
09:40 2,073.10 2,073.10 2,070.80 2,071.90 0.7K
09:41 2,071.00 2,073.40 2,071.00 2,073.40 0.2K
09:42 2,073.40 2,074.50 2,073.40 2,074.50 0.7K
09:43 2,074.00 2,074.90 2,073.90 2,074.30 0.7K
09:44 2,074.50 2,074.50 2,073.90 2,074.00 0.1K
09:45 2,073.80 2,074.50 2,073.80 2,074.40 0.5K
09:46 2,074.20 2,075.50 2,074.20 2,074.40 2.5K
09:47 2,074.70 2,075.30 2,073.10 2,074.10 0.6K
09:48 2,073.80 2,073.80 2,073.00 2,073.60 0.5K
09:49 2,073.90 2,074.30 2,073.40 2,073.50 0.4K
09:50 2,074.30 2,074.30 2,073.00 2,073.00 0.3K
09:51 2,073.00 2,073.00 2,072.40 2,072.40 0.5K
09:52 2,072.70 2,073.70 2,072.30 2,073.40 0.8K
09:53 2,073.30 2,074.80 2,073.30 2,074.00 0.4K
09:54 2,073.50 2,074.00 2,073.50 2,073.70 0.1K
09:55 2,074.00 2,074.70 2,074.00 2,074.10 1.1K
09:56 2,075.00 2,075.00 2,074.60 2,074.80 0.2K
09:57 2,075.20 2,075.50 2,074.80 2,075.40 0.2K
09:58 2,075.40 2,075.60 2,074.40 2,075.60 0.4K
09:59 2,075.70 2,077.00 2,075.70 2,077.00 0.2K
10:00 2,077.00 2,077.00 2,075.80 2,077.00 0.9K
10:01 2,077.20 2,077.20 2,076.10 2,076.10 1.0K
10:02 2,077.00 2,077.50 2,076.60 2,077.40 0.1K
10:03 2,077.00 2,077.00 2,075.00 2,076.20 2.6K
10:04 2,076.20 2,076.90 2,075.70 2,075.70 1.3K
10:05 2,075.70 2,077.00 2,075.00 2,075.10 3.4K
10:06 2,078.80 2,079.90 2,078.60 2,079.00 12.3K
10:07 2,079.10 2,079.30 2,078.40 2,079.20 1.7K
10:08 2,079.30 2,079.30 2,078.00 2,079.00 0.5K
10:09 2,078.40 2,079.00 2,078.40 2,079.00 0.4K
10:10 2,078.40 2,079.60 2,078.40 2,078.40 1.1K
10:11 2,078.40 2,079.80 2,078.20 2,079.30 0.8K
10:12 2,078.90 2,080.00 2,078.90 2,079.00 1.5K
10:13 2,078.40 2,078.80 2,078.00 2,078.00 0.5K
10:14 2,078.00 2,078.00 2,073.00 2,073.10 18.4K
10:15 2,073.80 2,073.80 2,072.70 2,073.00 0.9K
10:16 2,073.00 2,074.40 2,072.70 2,074.40 0.6K
10:17 2,073.80 2,075.00 2,073.70 2,074.10 0.8K
10:18 2,074.90 2,075.00 2,074.90 2,074.90 0.2K
10:19 2,074.90 2,074.90 2,073.40 2,073.40 0.5K
10:20 2,073.80 2,074.60 2,073.40 2,074.40 0.5K
10:21 2,074.90 2,075.00 2,073.00 2,073.30 4.7K
10:22 2,073.00 2,074.00 2,072.80 2,074.00 0.5K
10:23 2,074.00 2,074.00 2,072.60 2,072.80 1.6K
10:24 2,073.00 2,073.70 2,072.80 2,073.00 1.6K
10:25 2,072.90 2,073.60 2,072.00 2,072.00 0.6K
10:26 2,072.10 2,072.20 2,072.00 2,072.10 0.4K
10:27 2,072.30 2,073.00 2,072.30 2,073.00 0.6K
10:28 2,072.30 2,073.30 2,072.30 2,072.50 0.4K
10:29 2,072.40 2,073.40 2,072.30 2,073.40 0.3K
10:30 2,073.00 2,074.50 2,073.00 2,074.00 1.4K
10:31 2,073.60 2,074.90 2,073.60 2,074.40 0.1K
10:32 2,075.00 2,075.00 2,074.00 2,074.60 1.2K
10:33 2,075.60 2,079.30 2,074.80 2,079.30 10.2K
10:34 2,079.10 2,079.90 2,077.70 2,079.90 13.8K
10:35 2,080.00 2,081.90 2,080.00 2,080.00 4.8K
10:36 2,080.70 2,081.10 2,080.00 2,080.00 4.7K
10:37 2,080.00 2,080.40 2,078.00 2,080.10 1.5K
10:38 2,080.10 2,081.10 2,078.30 2,078.30 2.9K
10:39 2,078.50 2,079.30 2,078.30 2,078.60 5.5K
10:40 2,078.50 2,079.70 2,078.50 2,079.00 1.7K
10:41 2,079.00 2,079.00 2,078.00 2,078.00 1.9K
10:42 2,078.00 2,078.40 2,075.50 2,075.70 1.7K
10:43 2,076.40 2,076.70 2,075.60 2,075.70 0.3K
10:44 2,075.70 2,078.30 2,075.60 2,078.30 1.7K
10:45 2,076.30 2,078.10 2,076.30 2,077.70 3.6K
10:46 2,077.80 2,077.80 2,076.90 2,077.50 0.8K
10:47 2,077.50 2,078.70 2,077.20 2,077.20 0.1K
10:48 2,078.40 2,078.40 2,077.00 2,077.20 0.4K
10:49 2,077.30 2,078.00 2,077.20 2,078.00 0.2K
10:50 2,077.10 2,078.00 2,077.10 2,077.10 0.2K
10:51 2,077.10 2,077.60 2,077.00 2,077.60 0.5K
10:52 2,077.70 2,077.80 2,077.00 2,077.80 0.2K
10:53 2,077.00 2,077.50 2,076.50 2,076.50 0.3K
10:54 2,076.50 2,077.50 2,076.50 2,077.50 0.2K
10:55 2,076.00 2,076.00 2,075.50 2,075.60 1.6K
10:56 2,075.60 2,075.60 2,073.70 2,073.70 2.4K
10:57 2,073.90 2,075.60 2,073.90 2,075.40 0.4K
10:58 2,075.00 2,075.50 2,074.50 2,074.50 0.2K
10:59 2,074.50 2,074.50 2,073.70 2,074.50 0.3K
11:00 2,074.50 2,074.50 2,073.10 2,073.90 0.3K
11:01 2,073.40 2,074.20 2,073.40 2,073.40 0.2K
11:02 2,073.40 2,074.10 2,072.70 2,072.70 1.3K
11:03 2,073.00 2,073.20 2,073.00 2,073.00 0.3K
11:04 2,073.00 2,074.00 2,072.80 2,074.00 0.9K
11:05 2,073.10 2,074.00 2,073.10 2,073.10 0.3K
11:06 2,074.20 2,074.30 2,072.70 2,074.10 6.9K
11:07 2,073.90 2,074.90 2,073.10 2,073.30 2.8K
11:08 2,073.30 2,075.20 2,073.30 2,074.60 1.9K
11:09 2,074.60 2,074.90 2,073.80 2,073.90 0.3K
11:10 2,073.40 2,073.80 2,073.00 2,073.00 0.4K
11:11 2,073.40 2,073.70 2,073.00 2,073.00 0.4K
11:12 2,073.00 2,074.80 2,073.00 2,074.80 0.1K
11:13 2,074.80 2,075.00 2,074.00 2,074.70 0.3K
11:14 2,074.80 2,075.00 2,074.00 2,074.10 1.2K
11:15 2,074.00 2,074.70 2,073.70 2,073.70 0.5K
11:16 2,073.90 2,074.50 2,073.40 2,073.70 0.1K
11:17 2,074.00 2,074.70 2,074.00 2,074.10 0.2K
11:18 2,074.10 2,074.30 2,072.90 2,073.50 5.3K
11:19 2,073.50 2,074.30 2,073.50 2,074.00 0.4K
11:20 2,074.30 2,074.30 2,073.10 2,073.50 2.2K
11:21 2,073.50 2,076.00 2,073.50 2,076.00 4.0K
11:22 2,076.00 2,077.60 2,076.00 2,076.60 2.3K
11:23 2,077.00 2,077.00 2,076.00 2,077.00 0.5K
11:24 2,076.30 2,077.20 2,075.40 2,075.50 0.1K
11:25 2,076.00 2,076.30 2,075.00 2,075.00 0.9K
11:26 2,074.90 2,076.30 2,074.90 2,076.30 0.3K
11:27 2,075.50 2,076.20 2,075.50 2,076.00 0.6K
11:28 2,076.00 2,076.80 2,076.00 2,076.00 0.1K
11:29 2,076.00 2,076.00 2,074.80 2,075.20 0.3K
11:30 2,075.20 2,075.80 2,074.80 2,075.00 0.1K
11:31 2,075.00 2,075.40 2,075.00 2,075.00 0.3K
11:32 2,075.70 2,075.80 2,075.00 2,075.80 0.6K
11:33 2,074.70 2,075.90 2,074.70 2,074.90 2.0K
11:34 2,074.90 2,075.40 2,073.00 2,073.50 1.4K
11:35 2,074.40 2,074.40 2,073.10 2,073.90 0.2K
11:36 2,073.10 2,074.20 2,073.10 2,073.30 0.5K
11:37 2,073.30 2,073.50 2,073.00 2,073.20 0.3K
11:38 2,073.20 2,074.10 2,073.20 2,074.10 0.7K
11:39 2,074.00 2,074.90 2,074.00 2,074.60 0.1K
11:40 2,074.70 2,076.10 2,074.70 2,076.10 0.4K
11:41 2,075.60 2,076.50 2,075.10 2,076.40 0.4K
11:42 2,076.10 2,076.20 2,075.50 2,075.50 1.0K
11:43 2,076.00 2,076.90 2,075.50 2,076.90 0.9K
11:44 2,076.70 2,076.90 2,076.00 2,076.70 0.2K
11:45 2,076.80 2,077.00 2,076.10 2,076.20 1.7K
11:46 2,076.10 2,077.50 2,076.10 2,077.10 1.4K
11:47 2,076.50 2,077.00 2,076.50 2,076.50 0.2K
11:48 2,076.50 2,077.40 2,076.10 2,076.40 0.6K
11:49 2,076.60 2,077.50 2,076.40 2,076.50 0.4K
11:50 2,076.80 2,077.60 2,076.50 2,076.70 2.4K
11:51 2,076.60 2,077.50 2,076.60 2,076.60 1.2K
11:52 2,076.60 2,079.50 2,076.60 2,078.40 7.2K
11:53 2,077.90 2,079.10 2,077.70 2,078.00 0.8K
11:54 2,077.60 2,079.50 2,077.60 2,079.50 1.3K
11:55 2,078.70 2,079.20 2,078.60 2,078.60 0.5K
11:56 2,079.00 2,079.60 2,078.90 2,079.30 0.4K
11:57 2,079.50 2,080.00 2,079.30 2,079.70 0.7K
11:58 2,079.40 2,080.00 2,079.40 2,080.00 0.5K
11:59 2,080.00 2,080.00 2,079.40 2,079.80 0.5K
12:00 2,079.60 2,080.00 2,079.20 2,079.20 1.6K
12:01 2,078.30 2,078.30 2,076.80 2,077.30 2.4K
12:02 2,077.30 2,077.30 2,076.40 2,076.40 0.3K
12:03 2,076.50 2,076.70 2,076.40 2,076.70 0.3K
12:04 2,076.60 2,077.50 2,076.50 2,076.50 0.6K
12:05 2,076.50 2,077.50 2,076.00 2,076.00 0.3K
12:06 2,076.00 2,076.30 2,075.20 2,075.30 0.2K
12:07 2,076.30 2,076.30 2,074.10 2,074.10 1.7K
12:08 2,074.50 2,075.40 2,074.50 2,075.40 0.2K
12:09 2,074.50 2,075.50 2,074.30 2,074.30 0.3K
12:10 2,074.30 2,075.10 2,074.10 2,074.30 0.4K
12:11 2,074.80 2,075.00 2,073.60 2,074.40 0.7K
12:12 2,074.50 2,075.00 2,074.50 2,074.80 0.4K
12:13 2,075.00 2,075.00 2,074.00 2,074.20 0.1K
12:14 2,074.70 2,075.00 2,074.50 2,075.00 0.1K
12:15 2,075.00 2,075.50 2,074.00 2,075.50 0.5K
12:16 2,075.50 2,075.80 2,075.00 2,075.10 0.1K
12:17 2,075.10 2,075.50 2,074.60 2,074.60 0.2K
12:18 2,074.60 2,075.50 2,073.60 2,073.60 1.4K
12:19 2,073.60 2,074.70 2,073.60 2,074.20 0.1K
12:20 2,074.20 2,075.40 2,074.20 2,075.40 0.1K
12:21 2,075.40 2,075.70 2,075.20 2,075.50 0.4K
12:22 2,075.50 2,076.70 2,075.50 2,076.70 0.4K
12:23 2,076.70 2,077.80 2,076.00 2,077.70 1.5K
12:24 2,077.00 2,077.60 2,076.40 2,076.90 0.6K
12:25 2,076.90 2,078.60 2,076.80 2,078.60 0.3K
12:26 2,078.50 2,078.50 2,077.10 2,078.00 0.2K
12:27 2,077.00 2,078.20 2,077.00 2,078.20 0.2K
12:28 2,078.10 2,078.30 2,077.30 2,077.50 1.1K
12:29 2,077.50 2,077.80 2,076.70 2,077.00 0.9K
12:30 2,077.00 2,077.10 2,076.00 2,076.00 0.2K
12:31 2,076.00 2,076.80 2,074.80 2,074.80 1.3K
12:32 2,075.60 2,075.80 2,074.50 2,074.80 0.9K
12:33 2,075.50 2,075.70 2,074.80 2,075.00 0.5K
12:34 2,075.90 2,075.90 2,074.70 2,075.20 3.5K
12:35 2,074.50 2,075.50 2,073.60 2,074.00 3.0K
12:36 2,074.90 2,076.20 2,074.40 2,075.30 2.3K
12:37 2,075.30 2,075.90 2,075.00 2,075.90 0.3K
12:38 2,076.10 2,076.10 2,075.10 2,076.10 0.2K
12:39 2,076.30 2,076.30 2,075.00 2,076.00 0.3K
12:40 2,076.00 2,076.70 2,076.00 2,076.60 0.2K
12:41 2,076.00 2,077.90 2,076.00 2,077.10 4.5K
12:42 2,076.80 2,078.00 2,076.80 2,076.90 0.9K
12:43 2,077.00 2,077.90 2,076.80 2,076.80 1.1K
12:44 2,076.90 2,077.70 2,076.80 2,077.70 0.3K
12:45 2,077.70 2,077.90 2,076.80 2,077.70 2.0K
12:46 2,077.80 2,080.50 2,077.00 2,080.50 18.7K
12:47 2,080.90 2,080.90 2,079.40 2,079.60 10.6K
12:48 2,079.50 2,080.50 2,076.80 2,076.90 2.4K
12:49 2,077.80 2,078.00 2,076.60 2,077.70 1.5K
12:50 2,077.80 2,077.80 2,076.90 2,077.60 0.3K
12:51 2,077.80 2,078.10 2,077.10 2,078.10 0.2K
12:52 2,078.10 2,078.10 2,076.90 2,077.80 0.2K
12:53 2,078.00 2,078.00 2,076.70 2,076.70 0.7K
12:54 2,076.70 2,077.60 2,076.60 2,077.50 0.1K
12:55 2,077.60 2,078.00 2,076.50 2,077.90 0.1K
12:56 2,077.90 2,078.70 2,077.20 2,078.70 0.7K
12:57 2,078.10 2,079.30 2,078.10 2,079.10 0.1K
12:58 2,079.10 2,079.50 2,078.20 2,078.70 0.5K
12:59 2,079.20 2,079.40 2,078.00 2,078.90 0.2K
13:00 2,078.00 2,080.00 2,078.00 2,079.30 0.8K
13:01 2,079.30 2,080.00 2,079.30 2,079.80 0.4K
13:02 2,079.80 2,079.90 2,079.30 2,079.30 0.5K
13:03 2,079.30 2,080.00 2,079.30 2,079.90 0.2K
13:04 2,079.30 2,080.00 2,079.30 2,080.00 0.3K
13:05 2,079.50 2,080.10 2,079.40 2,080.10 0.4K
13:06 2,079.80 2,080.10 2,079.20 2,079.20 1.0K
13:07 2,079.20 2,079.80 2,078.40 2,079.00 0.6K
13:08 2,079.00 2,079.40 2,078.50 2,078.50 0.1K
13:09 2,078.50 2,079.40 2,078.00 2,078.00 0.4K
13:10 2,078.00 2,078.70 2,078.00 2,078.70 0.6K
13:11 2,078.70 2,078.80 2,077.70 2,078.70 0.1K
13:12 2,078.70 2,078.70 2,078.30 2,078.60 0.5K
13:13 2,078.60 2,078.60 2,077.50 2,078.10 0.2K
13:14 2,078.10 2,078.80 2,077.90 2,078.80 0.3K
13:15 2,078.70 2,079.40 2,078.40 2,078.90 0.2K
13:16 2,078.90 2,079.30 2,076.70 2,076.70 27.5K
13:17 2,077.10 2,077.10 2,073.80 2,074.40 21.2K
13:18 2,074.20 2,075.40 2,074.20 2,075.40 0.4K
13:19 2,074.60 2,075.80 2,074.60 2,075.60 1.0K
13:20 2,075.60 2,075.90 2,075.60 2,075.70 0.2K
13:21 2,075.60 2,076.60 2,073.60 2,073.60 1.3K
13:22 2,073.60 2,073.60 2,072.50 2,072.90 3.3K
13:23 2,072.90 2,073.60 2,072.90 2,073.20 0.4K
13:24 2,073.10 2,073.80 2,072.80 2,073.00 0.8K
13:25 2,073.60 2,073.60 2,073.20 2,073.20 1.0K
13:26 2,073.20 2,074.30 2,073.00 2,074.20 9.1K
13:27 2,074.70 2,076.10 2,074.70 2,075.90 1.1K
13:28 2,075.70 2,076.20 2,075.00 2,075.40 1.7K
13:29 2,075.30 2,075.50 2,075.00 2,075.10 0.5K
13:30 2,075.30 2,076.10 2,075.10 2,075.90 0.4K
13:31 2,075.90 2,076.00 2,075.00 2,076.00 0.4K
13:32 2,076.00 2,076.30 2,075.60 2,075.90 0.2K
13:33 2,076.00 2,076.10 2,075.00 2,076.10 0.9K
13:34 2,075.90 2,077.10 2,075.80 2,077.10 0.5K
13:35 2,076.80 2,077.10 2,076.20 2,076.40 0.5K
13:36 2,076.30 2,077.30 2,076.00 2,076.10 0.3K
13:37 2,076.20 2,076.90 2,076.00 2,076.90 0.2K
13:38 2,076.60 2,077.00 2,076.30 2,076.30 0.3K
13:39 2,076.10 2,076.70 2,076.10 2,076.70 0.4K
13:40 2,076.30 2,077.00 2,075.70 2,077.00 0.2K
13:41 2,075.50 2,076.60 2,075.50 2,076.30 0.8K
13:42 2,076.60 2,077.60 2,076.50 2,076.90 1.7K
13:43 2,077.00 2,077.10 2,076.70 2,076.90 0.3K
13:44 2,077.10 2,077.10 2,075.80 2,075.80 0.4K
13:45 2,075.80 2,075.80 2,075.00 2,075.70 1.1K
13:46 2,075.50 2,076.50 2,075.10 2,076.50 0.5K
13:47 2,076.30 2,077.40 2,076.30 2,076.70 0.3K
13:48 2,077.90 2,077.90 2,076.50 2,076.60 0.7K
13:49 2,077.10 2,077.10 2,076.00 2,076.00 0.4K
13:50 2,076.40 2,077.50 2,075.90 2,077.20 1.0K
13:51 2,077.50 2,077.50 2,076.90 2,077.10 0.2K
13:52 2,077.10 2,077.10 2,076.40 2,076.40 1.6K
13:53 2,076.70 2,077.40 2,076.50 2,076.60 0.3K
13:54 2,076.80 2,077.00 2,075.50 2,075.60 0.8K
13:55 2,075.60 2,075.90 2,075.30 2,075.30 0.3K
13:56 2,075.30 2,075.90 2,075.00 2,075.30 0.2K
13:57 2,075.10 2,075.20 2,075.10 2,075.10 0.5K
13:58 2,075.00 2,075.20 2,075.00 2,075.10 0.3K
13:59 2,075.00 2,075.60 2,075.00 2,075.10 0.7K
14:00 2,075.00 2,075.40 2,074.00 2,074.00 3.1K
14:01 2,074.30 2,075.10 2,074.30 2,074.40 1.6K
14:02 2,074.40 2,075.00 2,073.10 2,073.10 1.1K
14:03 2,073.70 2,073.70 2,073.10 2,073.20 0.7K
14:04 2,073.10 2,073.40 2,072.40 2,072.40 0.8K
14:05 2,072.70 2,073.10 2,071.00 2,071.00 3.6K
14:06 2,071.70 2,072.90 2,071.70 2,072.20 4.1K
14:07 2,072.30 2,073.90 2,072.30 2,073.90 3.8K
14:08 2,073.40 2,074.80 2,073.40 2,073.90 4.2K
14:09 2,074.10 2,074.10 2,071.80 2,072.40 1.5K
14:10 2,071.80 2,072.90 2,071.80 2,072.00 0.9K
14:11 2,072.90 2,073.90 2,072.60 2,073.70 0.6K
14:12 2,073.80 2,074.00 2,072.70 2,072.70 0.8K
14:13 2,072.70 2,074.00 2,072.70 2,072.80 0.4K
14:14 2,073.60 2,073.70 2,072.90 2,072.90 0.7K
14:15 2,073.00 2,073.00 2,072.00 2,072.70 0.6K
14:16 2,072.70 2,073.80 2,072.60 2,073.30 0.6K
14:17 2,073.60 2,073.90 2,072.80 2,073.80 0.7K
14:18 2,073.60 2,073.70 2,072.30 2,072.30 1.6K
14:19 2,071.90 2,073.80 2,071.90 2,073.50 0.6K
14:20 2,073.60 2,073.70 2,072.70 2,073.20 1.0K
14:21 2,073.60 2,073.80 2,073.00 2,073.00 0.5K
14:22 2,073.80 2,074.00 2,073.00 2,074.00 0.5K
14:23 2,073.90 2,074.00 2,073.10 2,074.00 0.6K
14:24 2,073.80 2,073.90 2,072.60 2,073.30 0.5K
14:25 2,072.50 2,073.50 2,072.50 2,073.50 0.4K
14:26 2,072.60 2,073.90 2,072.60 2,073.50 0.5K
14:27 2,073.30 2,073.30 2,072.00 2,073.00 0.6K
14:28 2,072.60 2,073.00 2,072.00 2,072.00 0.8K
14:29 2,072.00 2,073.00 2,072.00 2,073.00 0.6K
14:30 2,072.90 2,073.40 2,072.00 2,073.40 1.8K
14:31 2,072.90 2,073.00 2,071.40 2,071.40 1.1K
14:32 2,071.30 2,072.20 2,071.30 2,071.80 0.4K
14:33 2,071.80 2,072.30 2,071.30 2,072.30 0.5K
14:34 2,071.60 2,073.30 2,071.60 2,072.80 1.8K
14:35 2,071.30 2,071.70 2,071.10 2,071.10 0.8K
14:36 2,071.10 2,071.90 2,071.00 2,071.10 0.6K
14:37 2,071.10 2,071.30 2,070.30 2,070.50 2.3K
14:38 2,070.50 2,071.20 2,070.50 2,070.50 0.5K
14:39 2,071.30 2,071.30 2,070.70 2,070.80 1.2K
14:40 2,070.70 2,071.30 2,070.00 2,070.00 1.7K
14:41 2,070.00 2,071.00 2,069.70 2,071.00 1.3K
14:42 2,070.30 2,070.30 2,069.30 2,070.10 1.4K
14:43 2,070.20 2,070.20 2,069.30 2,069.30 1.1K
14:44 2,068.30 2,069.60 2,068.30 2,069.30 1.0K
14:45 2,068.40 2,069.20 2,068.10 2,068.10 1.7K
14:46 2,068.30 2,068.30 2,065.70 2,066.00 3.6K
14:47 2,066.50 2,067.00 2,065.40 2,065.90 3.9K
14:48 2,066.00 2,066.40 2,064.40 2,066.40 4.2K
14:49 2,065.60 2,067.90 2,065.60 2,067.70 1.5K
14:50 2,066.70 2,067.90 2,066.70 2,067.20 1.1K
14:51 2,067.90 2,068.20 2,067.30 2,067.50 4.6K
14:52 2,067.10 2,068.00 2,066.80 2,067.50 1.2K
14:53 2,067.50 2,068.00 2,066.90 2,066.90 0.8K
14:54 2,066.90 2,067.70 2,066.20 2,067.10 0.5K
14:55 2,066.90 2,066.90 2,065.50 2,065.50 1.5K
14:56 2,067.20 2,067.20 2,065.40 2,066.50 4.2K
14:57 2,065.80 2,067.40 2,065.80 2,067.40 6.6K
14:58 2,067.70 2,068.20 2,067.00 2,067.00 11.7K
14:59 2,067.00 2,067.00 2,066.20 2,067.00 1.0K
15:00 2,066.40 2,070.40 2,066.40 2,068.30 13.2K
15:01 2,068.20 2,069.00 2,067.50 2,068.50 1.1K
15:02 2,069.00 2,070.70 2,068.80 2,069.50 9.1K
15:03 2,069.10 2,071.30 2,069.10 2,070.00 3.3K
15:04 2,070.00 2,070.20 2,069.50 2,070.20 0.5K
15:05 2,070.20 2,070.40 2,069.80 2,070.20 0.8K
15:06 2,069.80 2,069.90 2,068.40 2,069.50 10.5K
15:07 2,068.90 2,069.00 2,067.30 2,067.80 2.1K
15:08 2,067.80 2,068.50 2,067.40 2,067.60 1.7K
15:09 2,068.30 2,068.40 2,067.80 2,068.30 0.7K
15:10 2,067.70 2,068.40 2,067.70 2,068.00 1.8K
15:11 2,068.90 2,068.90 2,068.10 2,068.10 2.3K
15:12 2,068.20 2,068.40 2,067.30 2,068.40 1.2K
15:13 2,068.30 2,068.30 2,067.90 2,067.90 0.6K
15:14 2,068.30 2,068.90 2,067.80 2,068.90 2.7K
15:15 2,068.90 2,068.90 2,067.40 2,067.70 2.6K
15:16 2,067.60 2,067.90 2,067.20 2,067.30 2.0K
15:17 2,067.70 2,067.90 2,067.40 2,067.90 1.0K
15:18 2,067.80 2,068.30 2,067.70 2,067.80 3.8K
15:19 2,068.00 2,069.40 2,067.90 2,069.40 3.3K
15:20 2,068.60 2,070.70 2,068.60 2,070.30 6.5K
15:21 2,070.70 2,071.20 2,070.70 2,071.20 2.8K
15:22 2,071.20 2,071.20 2,068.80 2,068.80 1.8K
15:23 2,069.50 2,070.00 2,068.50 2,069.00 2.6K
15:24 2,069.90 2,070.00 2,069.00 2,069.40 2.8K
15:25 2,069.70 2,070.70 2,069.60 2,070.00 4.2K
15:26 2,070.70 2,071.00 2,070.00 2,070.30 2.8K
15:27 2,070.70 2,073.30 2,070.60 2,072.90 11.0K
15:28 2,072.70 2,073.00 2,072.00 2,072.60 2.0K
15:29 2,072.60 2,077.50 2,068.60 2,069.50 8.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし