Bajaj Finserv Ltd (BJFS)

BJFS
🏛️ インド →
2,000.90
最終更新: 2025-10-03
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 2,040.00 2,040.00 2,040.00 2,040.00 0.8K
09:15 2,046.10 2,047.40 2,039.00 2,039.00 11.7K
09:16 2,040.00 2,040.00 2,033.20 2,033.50 5.8K
09:17 2,034.10 2,036.50 2,033.60 2,033.80 3.9K
09:18 2,033.80 2,033.80 2,028.50 2,028.60 4.7K
09:19 2,029.60 2,030.40 2,025.80 2,028.70 7.2K
09:20 2,029.70 2,029.70 2,027.00 2,027.70 2.0K
09:21 2,026.70 2,028.60 2,026.60 2,028.50 1.8K
09:22 2,028.50 2,031.90 2,028.00 2,030.90 16.6K
09:23 2,030.90 2,033.80 2,029.50 2,033.80 1.9K
09:24 2,033.00 2,033.80 2,031.20 2,031.50 1.6K
09:25 2,031.50 2,032.60 2,031.10 2,031.10 4.1K
09:26 2,030.60 2,030.60 2,028.10 2,029.10 1.4K
09:27 2,028.60 2,029.30 2,027.90 2,029.00 2.9K
09:28 2,028.30 2,028.30 2,025.60 2,026.00 3.9K
09:29 2,026.10 2,029.50 2,026.00 2,029.30 0.9K
09:30 2,029.10 2,029.90 2,028.80 2,029.40 1.0K
09:31 2,028.10 2,029.90 2,028.00 2,028.40 2.0K
09:32 2,028.90 2,028.90 2,028.00 2,028.70 1.0K
09:33 2,029.00 2,029.90 2,029.00 2,029.30 1.1K
09:34 2,028.90 2,029.60 2,028.90 2,029.40 1.5K
09:35 2,029.50 2,030.40 2,029.50 2,030.30 1.3K
09:36 2,030.50 2,030.90 2,030.50 2,030.80 1.1K
09:37 2,029.60 2,029.70 2,028.60 2,028.60 0.8K
09:38 2,029.20 2,029.20 2,027.10 2,027.80 0.8K
09:39 2,027.80 2,027.80 2,026.70 2,027.60 0.7K
09:40 2,028.10 2,028.10 2,027.10 2,027.30 0.6K
09:41 2,027.80 2,028.60 2,027.70 2,028.60 0.5K
09:42 2,028.60 2,028.90 2,027.40 2,027.40 0.8K
09:43 2,026.20 2,026.20 2,025.10 2,025.40 2.0K
09:44 2,026.10 2,026.10 2,023.00 2,024.10 1.0K
09:45 2,024.60 2,024.60 2,023.00 2,023.00 1.5K
09:46 2,022.50 2,023.80 2,021.20 2,023.80 1.6K
09:47 2,022.80 2,024.00 2,021.70 2,021.70 0.8K
09:48 2,021.70 2,022.40 2,021.00 2,022.40 0.8K
09:49 2,022.40 2,024.00 2,021.60 2,022.90 1.1K
09:50 2,022.50 2,023.90 2,022.50 2,023.40 1.5K
09:51 2,023.40 2,025.40 2,023.40 2,025.30 1.8K
09:52 2,025.00 2,025.00 2,024.00 2,024.50 1.0K
09:53 2,024.50 2,025.70 2,024.50 2,024.60 0.4K
09:54 2,024.60 2,025.00 2,023.40 2,024.40 1.2K
09:55 2,024.20 2,024.70 2,023.50 2,024.70 0.5K
09:56 2,024.40 2,025.70 2,023.50 2,023.50 0.3K
09:57 2,024.90 2,025.30 2,023.80 2,025.30 0.7K
09:58 2,025.40 2,025.40 2,023.00 2,023.00 0.8K
09:59 2,023.00 2,023.30 2,023.00 2,023.10 1.1K
10:00 2,023.20 2,023.50 2,021.70 2,021.80 0.7K
10:01 2,021.90 2,021.90 2,020.00 2,020.00 1.3K
10:02 2,020.00 2,020.00 2,019.70 2,020.00 1.8K
10:03 2,019.50 2,020.00 2,019.00 2,019.70 0.6K
10:04 2,019.10 2,020.00 2,019.10 2,019.90 9.7K
10:05 2,019.90 2,019.90 2,018.20 2,018.20 0.4K
10:06 2,018.30 2,019.40 2,018.30 2,019.00 0.2K
10:07 2,019.00 2,019.00 2,017.90 2,018.10 4.4K
10:08 2,018.00 2,018.00 2,017.00 2,017.00 7.0K
10:09 2,015.90 2,016.00 2,015.40 2,015.40 28.6K
10:10 2,015.80 2,016.00 2,013.90 2,013.90 12.7K
10:11 2,014.50 2,014.80 2,013.80 2,014.80 2.6K
10:12 2,016.00 2,017.90 2,016.00 2,016.80 1.3K
10:13 2,016.00 2,016.00 2,014.70 2,014.80 7.5K
10:14 2,014.80 2,015.00 2,014.80 2,015.00 3.7K
10:15 2,015.00 2,015.30 2,013.80 2,013.90 7.8K
10:16 2,014.00 2,014.00 2,013.90 2,013.90 0.9K
10:17 2,020.10 2,020.10 2,017.70 2,017.80 8.0K
10:18 2,017.90 2,017.90 2,016.60 2,016.60 0.3K
10:19 2,017.00 2,017.30 2,016.60 2,016.90 0.1K
10:20 2,017.20 2,018.40 2,017.20 2,017.70 1.3K
10:21 2,017.60 2,018.30 2,017.00 2,018.00 1.1K
10:22 2,018.00 2,018.40 2,017.80 2,018.20 1.9K
10:23 2,018.50 2,018.70 2,017.80 2,018.70 1.0K
10:24 2,018.60 2,018.70 2,017.80 2,018.30 0.5K
10:25 2,018.30 2,018.50 2,018.00 2,018.00 3.5K
10:26 2,018.00 2,019.00 2,018.00 2,018.60 0.2K
10:27 2,019.00 2,019.00 2,018.60 2,018.60 0.2K
10:28 2,018.00 2,018.50 2,017.50 2,018.30 0.4K
10:29 2,017.90 2,018.00 2,017.00 2,017.90 0.4K
10:30 2,017.90 2,017.90 2,015.60 2,016.60 2.7K
10:31 2,016.00 2,016.60 2,015.90 2,016.60 0.2K
10:32 2,016.60 2,017.60 2,015.40 2,015.60 0.9K
10:33 2,015.60 2,015.60 2,013.30 2,013.60 1.4K
10:34 2,013.60 2,014.40 2,013.00 2,013.00 0.7K
10:35 2,013.10 2,014.10 2,013.10 2,013.80 0.3K
10:36 2,013.40 2,014.10 2,013.40 2,014.00 0.3K
10:37 2,014.00 2,014.10 2,014.00 2,014.00 0.4K
10:38 2,014.10 2,014.10 2,013.70 2,013.70 0.8K
10:39 2,014.10 2,016.00 2,013.80 2,015.30 2.6K
10:40 2,015.00 2,015.20 2,014.10 2,015.00 0.5K
10:41 2,015.10 2,015.60 2,014.80 2,015.60 0.3K
10:42 2,015.70 2,017.20 2,015.70 2,017.00 1.0K
10:43 2,016.30 2,016.30 2,015.30 2,015.40 1.7K
10:44 2,015.40 2,016.00 2,015.40 2,015.60 0.6K
10:45 2,015.50 2,015.80 2,014.70 2,015.10 1.1K
10:46 2,015.10 2,015.80 2,013.80 2,014.00 1.0K
10:47 2,013.90 2,014.00 2,012.90 2,013.00 7.4K
10:48 2,011.50 2,014.80 2,011.50 2,014.00 21.1K
10:49 2,015.30 2,016.20 2,013.00 2,015.30 17.0K
10:50 2,015.30 2,015.60 2,013.70 2,014.30 1.4K
10:51 2,014.30 2,015.00 2,013.50 2,013.50 2.0K
10:52 2,013.40 2,013.40 2,012.00 2,012.10 11.1K
10:53 2,012.60 2,012.60 2,011.50 2,012.20 2.8K
10:54 2,012.20 2,012.20 2,011.40 2,011.70 3.9K
10:55 2,011.00 2,012.00 2,010.50 2,011.70 3.5K
10:56 2,011.20 2,011.50 2,010.10 2,010.10 2.2K
10:57 2,010.10 2,010.60 2,010.00 2,010.30 0.7K
10:58 2,011.00 2,011.00 2,010.00 2,010.40 0.4K
10:59 2,010.50 2,011.30 2,010.10 2,011.30 0.5K
11:00 2,011.20 2,011.30 2,010.40 2,010.40 1.2K
11:01 2,010.30 2,010.30 2,009.40 2,010.00 1.1K
11:02 2,010.00 2,010.30 2,009.40 2,009.80 0.4K
11:03 2,009.40 2,010.10 2,008.80 2,009.50 1.6K
11:04 2,008.80 2,009.60 2,008.80 2,009.30 0.2K
11:05 2,009.00 2,009.00 2,008.00 2,008.00 5.0K
11:06 2,008.00 2,009.00 2,008.00 2,008.80 0.2K
11:07 2,008.80 2,010.00 2,008.80 2,010.00 0.5K
11:08 2,010.00 2,012.00 2,010.00 2,011.90 1.7K
11:09 2,011.90 2,012.20 2,010.90 2,012.00 0.6K
11:10 2,012.00 2,012.40 2,011.80 2,011.90 0.4K
11:11 2,012.40 2,012.60 2,011.90 2,012.00 0.4K
11:12 2,012.00 2,012.10 2,011.90 2,011.90 0.4K
11:13 2,011.80 2,011.80 2,010.60 2,010.60 0.6K
11:14 2,010.50 2,011.50 2,010.50 2,010.80 0.2K
11:15 2,010.80 2,010.80 2,010.10 2,010.80 0.5K
11:16 2,010.10 2,010.10 2,009.60 2,009.60 0.9K
11:17 2,009.60 2,010.00 2,009.40 2,009.60 0.1K
11:18 2,010.00 2,010.40 2,009.40 2,009.40 0.4K
11:19 2,009.10 2,009.90 2,009.00 2,009.10 0.5K
11:20 2,009.70 2,010.00 2,009.00 2,009.20 0.3K
11:21 2,010.30 2,010.30 2,009.10 2,009.10 0.7K
11:22 2,009.00 2,010.00 2,008.80 2,009.00 2.3K
11:23 2,009.10 2,009.20 2,008.80 2,008.80 2.0K
11:24 2,009.10 2,009.20 2,008.80 2,008.80 0.3K
11:25 2,009.40 2,009.40 2,008.80 2,008.80 0.1K
11:26 2,008.90 2,009.40 2,008.90 2,009.40 0.4K
11:27 2,009.50 2,009.50 2,008.20 2,008.20 0.4K
11:28 2,008.70 2,008.70 2,007.30 2,008.00 1.8K
11:29 2,008.00 2,008.90 2,007.80 2,008.90 0.3K
11:30 2,009.00 2,009.10 2,008.50 2,008.70 0.1K
11:31 2,009.10 2,009.10 2,006.60 2,007.10 3.9K
11:32 2,007.20 2,007.80 2,006.40 2,006.40 0.6K
11:33 2,007.10 2,007.70 2,006.40 2,006.90 0.4K
11:34 2,007.40 2,007.40 2,006.50 2,006.70 1.3K
11:35 2,007.50 2,007.70 2,007.10 2,007.10 0.6K
11:36 2,007.60 2,007.60 2,005.30 2,005.30 5.3K
11:37 2,005.20 2,006.20 2,005.20 2,006.00 1.1K
11:38 2,005.90 2,006.00 2,005.20 2,005.20 0.6K
11:39 2,005.20 2,006.00 2,003.70 2,003.70 2.2K
11:40 2,003.30 2,005.40 2,003.30 2,004.40 0.3K
11:41 2,004.40 2,004.40 2,003.40 2,003.80 1.8K
11:42 2,003.40 2,003.80 2,002.20 2,003.50 0.8K
11:43 2,003.30 2,003.40 2,002.70 2,002.70 0.4K
11:44 2,002.20 2,003.30 2,001.60 2,001.60 0.5K
11:45 2,002.30 2,002.90 2,002.00 2,002.00 0.3K
11:46 2,002.50 2,003.00 2,002.10 2,002.40 0.3K
11:47 2,002.30 2,003.10 2,002.30 2,003.00 0.3K
11:48 2,002.60 2,003.80 2,002.60 2,003.50 0.1K
11:49 2,004.00 2,004.00 2,003.30 2,003.70 0.4K
11:50 2,003.70 2,004.00 2,003.10 2,004.00 0.5K
11:51 2,003.00 2,003.90 2,002.50 2,003.90 3.3K
11:52 2,003.40 2,003.90 2,003.40 2,003.90 0.3K
11:53 2,003.50 2,004.60 2,003.50 2,004.60 0.3K
11:54 2,004.00 2,004.10 2,003.30 2,003.80 0.8K
11:55 2,003.80 2,004.50 2,003.80 2,004.00 0.4K
11:56 2,004.10 2,004.90 2,003.90 2,004.00 3.2K
11:57 2,004.10 2,004.20 2,003.90 2,003.90 0.6K
11:58 2,004.60 2,004.60 2,003.30 2,004.00 1.8K
11:59 2,004.00 2,004.50 2,003.90 2,003.90 0.4K
12:00 2,004.00 2,004.50 2,003.90 2,003.90 0.4K
12:01 2,004.30 2,004.30 2,003.40 2,003.50 0.4K
12:02 2,004.10 2,004.10 2,003.60 2,004.00 1.2K
12:03 2,002.30 2,003.20 2,002.10 2,002.10 0.9K
12:04 2,002.50 2,003.30 2,002.40 2,003.30 0.2K
12:05 2,003.70 2,003.70 2,002.10 2,002.90 0.7K
12:06 2,002.50 2,002.90 2,001.10 2,002.10 1.7K
12:07 2,001.90 2,002.60 2,001.90 2,001.90 0.3K
12:08 2,002.30 2,002.40 2,001.10 2,001.80 2.8K
12:09 2,001.50 2,002.20 2,001.20 2,001.40 0.3K
12:10 2,001.80 2,001.90 2,001.00 2,001.50 1.0K
12:11 2,001.50 2,002.20 2,001.50 2,002.00 0.4K
12:12 2,002.50 2,002.50 2,001.70 2,002.00 0.3K
12:13 2,001.70 2,001.90 2,000.40 2,000.90 1.4K
12:14 2,001.40 2,001.40 2,000.00 2,000.90 1.2K
12:15 2,001.40 2,001.70 2,000.80 2,000.90 0.3K
12:16 2,001.60 2,001.90 2,001.00 2,001.00 1.4K
12:17 2,001.50 2,002.00 2,001.10 2,001.90 0.2K
12:18 2,001.50 2,002.20 2,001.30 2,002.20 0.1K
12:19 2,002.20 2,002.20 2,001.60 2,001.90 0.4K
12:20 2,001.90 2,002.00 2,001.30 2,001.70 0.4K
12:21 2,001.70 2,002.40 2,001.40 2,002.00 1.0K
12:22 2,002.20 2,004.50 2,002.10 2,003.80 0.9K
12:23 2,003.70 2,003.80 2,002.80 2,003.80 0.1K
12:24 2,002.90 2,004.00 2,002.90 2,004.00 0.9K
12:25 2,003.80 2,004.50 2,003.60 2,004.50 0.2K
12:26 2,004.20 2,004.20 2,001.80 2,003.30 0.6K
12:27 2,003.00 2,003.20 2,001.70 2,002.90 0.8K
12:28 2,003.00 2,003.00 2,001.60 2,001.70 0.6K
12:29 2,002.90 2,003.00 2,002.30 2,002.30 0.1K
12:30 2,002.30 2,002.80 2,002.20 2,002.20 0.2K
12:31 2,002.60 2,002.80 2,002.10 2,002.10 0.6K
12:32 2,002.90 2,003.50 2,002.60 2,002.60 0.3K
12:33 2,003.40 2,004.00 2,003.30 2,003.30 0.3K
12:34 2,004.00 2,004.00 2,003.30 2,003.80 0.3K
12:35 2,004.00 2,004.50 2,004.00 2,004.00 2.2K
12:36 2,004.60 2,004.60 2,003.90 2,004.00 1.1K
12:37 2,004.00 2,004.70 2,003.90 2,004.50 0.9K
12:38 2,003.90 2,004.90 2,003.90 2,004.30 1.7K
12:39 2,004.00 2,004.90 2,004.00 2,004.20 4.4K
12:40 2,004.00 2,005.00 2,004.00 2,005.00 7.7K
12:41 2,005.00 2,007.60 2,005.00 2,007.00 2.2K
12:42 2,007.70 2,007.70 2,005.00 2,005.00 2.0K
12:43 2,004.60 2,006.70 2,004.60 2,006.70 1.0K
12:44 2,006.80 2,009.00 2,006.10 2,008.30 3.5K
12:45 2,008.50 2,009.50 2,007.60 2,008.70 0.9K
12:46 2,008.50 2,008.70 2,007.70 2,008.00 1.3K
12:47 2,007.60 2,008.20 2,007.20 2,008.00 0.3K
12:48 2,008.00 2,008.90 2,007.70 2,008.60 0.7K
12:49 2,008.90 2,009.00 2,007.60 2,008.90 1.3K
12:50 2,007.90 2,008.80 2,007.90 2,008.50 0.3K
12:51 2,008.00 2,008.50 2,007.80 2,007.80 0.9K
12:52 2,007.80 2,008.40 2,007.80 2,008.30 0.3K
12:53 2,007.80 2,008.40 2,007.80 2,008.40 0.3K
12:54 2,007.80 2,008.40 2,007.80 2,008.40 0.3K
12:55 2,008.00 2,008.40 2,008.00 2,008.40 0.3K
12:56 2,008.00 2,008.40 2,007.80 2,008.40 0.5K
12:57 2,007.70 2,008.40 2,007.60 2,008.40 0.2K
12:58 2,007.80 2,008.40 2,004.90 2,005.00 30.3K
12:59 2,005.00 2,005.00 2,004.00 2,004.80 0.5K
13:00 2,004.70 2,004.80 2,004.20 2,004.70 0.3K
13:01 2,003.90 2,004.70 2,003.90 2,004.70 0.4K
13:02 2,004.70 2,004.70 2,003.90 2,003.90 1.2K
13:03 2,004.00 2,004.50 2,003.30 2,003.40 0.6K
13:04 2,004.00 2,004.00 2,002.90 2,003.50 0.6K
13:05 2,003.50 2,003.50 2,003.50 2,003.50 0.5K
13:06 2,003.50 2,003.50 2,003.50 2,003.50 0.4K
13:07 2,004.00 2,004.00 2,003.30 2,003.80 0.9K
13:08 2,003.30 2,003.80 2,003.30 2,003.80 0.6K
13:09 2,004.00 2,004.00 2,003.30 2,003.30 1.0K
13:10 2,003.50 2,003.70 2,002.90 2,003.70 0.6K
13:11 2,003.70 2,004.40 2,003.70 2,004.40 1.1K
13:12 2,004.40 2,004.60 2,003.70 2,004.50 0.6K
13:13 2,004.30 2,004.80 2,004.30 2,004.50 0.3K
13:14 2,004.50 2,004.50 2,003.80 2,004.50 0.6K
13:15 2,004.40 2,004.50 2,001.60 2,002.30 2.9K
13:16 2,002.00 2,003.60 2,002.00 2,003.40 0.8K
13:17 2,003.40 2,004.00 2,003.40 2,004.00 0.8K
13:18 2,004.00 2,004.00 2,004.00 2,004.00 1.0K
13:19 2,004.00 2,004.00 2,003.60 2,003.90 0.9K
13:20 2,003.90 2,004.00 2,003.50 2,003.80 0.7K
13:21 2,003.50 2,003.80 2,003.10 2,003.80 0.5K
13:22 2,003.40 2,003.40 2,002.90 2,002.90 1.1K
13:23 2,003.10 2,003.10 2,002.50 2,003.00 0.6K
13:24 2,003.30 2,003.80 2,002.70 2,003.80 0.7K
13:25 2,003.80 2,003.90 2,002.00 2,002.00 0.6K
13:26 2,003.00 2,003.30 2,002.30 2,002.30 0.6K
13:27 2,002.80 2,003.00 2,002.30 2,003.00 1.1K
13:28 2,003.00 2,003.00 2,002.60 2,003.00 0.2K
13:29 2,003.00 2,003.40 2,002.60 2,003.20 0.5K
13:30 2,003.20 2,003.20 2,002.20 2,002.40 0.8K
13:31 2,002.40 2,002.40 2,001.00 2,001.60 0.8K
13:32 2,001.80 2,002.30 2,001.50 2,002.20 0.6K
13:33 2,001.50 2,002.30 2,001.50 2,002.30 1.2K
13:34 2,001.80 2,002.40 2,001.00 2,002.40 4.1K
13:35 2,002.40 2,003.20 2,002.20 2,002.60 0.5K
13:36 2,003.60 2,003.60 2,002.40 2,003.30 0.5K
13:37 2,003.00 2,003.90 2,002.50 2,003.90 0.8K
13:38 2,003.10 2,004.00 2,003.00 2,003.20 0.4K
13:39 2,003.00 2,003.90 2,002.80 2,003.80 0.3K
13:40 2,003.80 2,004.00 2,002.90 2,003.70 0.3K
13:41 2,003.70 2,004.00 2,003.50 2,003.90 0.6K
13:42 2,003.90 2,003.90 2,003.00 2,003.00 0.8K
13:43 2,002.70 2,003.50 2,002.50 2,003.30 0.7K
13:44 2,003.30 2,004.00 2,003.30 2,004.00 0.3K
13:45 2,003.80 2,004.00 2,003.30 2,004.00 1.3K
13:46 2,004.00 2,004.00 2,003.80 2,004.00 0.7K
13:47 2,004.00 2,004.30 2,004.00 2,004.30 3.1K
13:48 2,004.30 2,004.50 2,004.00 2,004.30 0.4K
13:49 2,004.00 2,004.00 2,003.90 2,003.90 0.8K
13:50 2,003.00 2,003.10 2,002.10 2,002.10 0.8K
13:51 2,002.20 2,002.30 2,001.70 2,001.70 1.0K
13:52 2,001.20 2,001.20 2,000.10 2,000.30 2.4K
13:53 2,000.30 2,000.90 2,000.00 2,000.70 1.1K
13:54 2,000.90 2,000.90 2,000.00 2,000.60 0.6K
13:55 2,000.90 2,002.40 2,000.70 2,001.90 0.7K
13:56 2,001.90 2,002.40 2,001.20 2,001.80 0.5K
13:57 2,001.80 2,002.00 2,000.70 2,001.50 1.2K
13:58 2,001.60 2,001.60 1,999.00 2,000.60 3.6K
13:59 2,000.70 2,001.90 2,000.00 2,001.90 2.1K
14:00 2,001.30 2,001.50 2,000.50 2,000.60 0.9K
14:01 2,000.60 2,001.00 2,000.10 2,000.10 0.8K
14:02 2,000.10 2,001.70 1,999.90 2,001.70 5.0K
14:03 2,002.20 2,002.20 2,000.00 2,000.30 13.0K
14:04 2,000.50 2,001.40 1,998.00 2,000.10 21.8K
14:05 1,999.80 2,000.70 1,999.20 2,000.50 13.1K
14:06 2,000.50 2,000.90 1,999.70 1,999.70 1.6K
14:07 1,998.20 1,998.20 1,997.40 1,998.10 1.2K
14:08 1,998.00 1,998.00 1,997.10 1,997.80 3.3K
14:09 1,997.60 1,999.70 1,997.60 1,999.00 2.4K
14:10 1,998.70 1,999.00 1,998.10 1,999.00 1.3K
14:11 1,999.00 1,999.50 1,998.60 1,999.40 0.5K
14:12 1,999.50 2,000.00 1,999.10 2,000.00 0.6K
14:13 2,000.00 2,000.00 1,999.30 1,999.70 0.6K
14:14 1,999.70 2,000.00 1,998.90 1,999.30 0.6K
14:15 1,999.30 1,999.80 1,998.10 1,999.10 1.1K
14:16 1,999.00 1,999.00 1,998.00 1,998.70 1.2K
14:17 1,998.80 1,998.80 1,997.30 1,998.30 1.6K
14:18 1,998.20 1,998.80 1,998.00 1,998.40 0.8K
14:19 1,998.00 1,998.00 1,996.60 1,997.40 1.8K
14:20 1,997.40 1,997.90 1,996.50 1,997.80 1.2K
14:21 1,997.80 1,997.80 1,996.70 1,997.30 1.1K
14:22 1,997.30 1,997.50 1,997.00 1,997.30 0.8K
14:23 1,997.30 1,998.00 1,997.30 1,998.00 1.7K
14:24 1,998.00 1,998.50 1,996.40 1,997.30 2.4K
14:25 1,997.10 1,998.20 1,997.10 1,998.20 0.4K
14:26 1,998.30 1,999.60 1,997.60 1,999.50 2.2K
14:27 1,999.50 1,999.70 1,998.60 1,999.40 1.8K
14:28 1,999.20 1,999.30 1,998.50 1,998.70 1.0K
14:29 1,999.70 1,999.90 1,999.10 1,999.60 1.1K
14:30 1,999.20 2,000.00 1,999.10 2,000.00 1.3K
14:31 1,999.90 2,000.50 1,998.70 1,999.00 1.7K
14:32 1,998.70 1,998.70 1,997.80 1,997.80 1.1K
14:33 1,997.60 1,998.60 1,997.60 1,998.60 2.5K
14:34 1,998.50 1,998.50 1,997.30 1,997.40 1.8K
14:35 1,997.30 1,998.30 1,997.20 1,998.30 1.0K
14:36 1,997.40 1,997.60 1,996.90 1,997.50 0.9K
14:37 1,997.10 1,997.70 1,997.00 1,997.50 0.5K
14:38 1,997.40 1,998.80 1,997.40 1,998.70 1.8K
14:39 1,998.90 1,999.50 1,998.60 1,999.50 0.8K
14:40 1,999.00 1,999.50 1,998.70 1,999.00 0.9K
14:41 1,998.90 2,000.60 1,998.90 2,000.30 0.7K
14:42 2,001.00 2,001.10 1,999.60 2,000.20 0.6K
14:43 2,000.40 2,001.00 2,000.10 2,001.00 1.0K
14:44 2,001.00 2,001.70 2,000.90 2,001.40 1.6K
14:45 2,000.70 2,001.00 2,000.00 2,001.00 1.3K
14:46 2,000.10 2,000.80 1,998.40 1,999.10 1.8K
14:47 1,999.10 1,999.40 1,998.50 1,999.40 1.1K
14:48 1,999.00 1,999.30 1,998.50 1,998.90 1.0K
14:49 1,999.30 1,999.40 1,998.50 1,998.80 1.2K
14:50 1,998.80 1,999.90 1,998.80 1,999.20 1.4K
14:51 2,000.00 2,000.00 1,999.00 1,999.20 2.7K
14:52 1,999.60 2,000.00 1,998.90 2,000.00 2.1K
14:53 1,999.60 2,000.00 1,999.10 1,999.20 1.1K
14:54 1,999.00 1,999.00 1,997.00 1,997.10 3.7K
14:55 1,997.20 1,998.90 1,997.20 1,998.10 2.4K
14:56 1,998.10 1,999.50 1,998.00 1,999.30 1.2K
14:57 1,999.70 1,999.70 1,998.50 1,998.70 1.4K
14:58 1,999.00 1,999.00 1,998.50 1,998.50 1.4K
14:59 1,998.70 2,000.50 1,998.60 2,000.50 2.9K
15:00 2,000.40 2,002.60 2,000.20 2,002.60 5.4K
15:01 2,000.70 2,002.80 2,000.70 2,002.80 2.5K
15:02 2,002.90 2,003.00 2,002.10 2,002.50 3.2K
15:03 2,002.50 2,002.80 2,002.40 2,002.80 3.0K
15:04 2,003.40 2,003.40 2,002.50 2,002.50 2.8K
15:05 2,002.40 2,002.80 2,001.90 2,002.80 2.8K
15:06 2,003.00 2,003.10 2,002.50 2,002.70 3.2K
15:07 2,002.60 2,002.60 2,001.60 2,002.40 2.8K
15:08 2,002.50 2,002.50 2,002.10 2,002.20 3.0K
15:09 2,002.10 2,002.30 2,001.50 2,002.10 3.5K
15:10 2,001.80 2,002.10 2,001.70 2,001.80 5.6K
15:11 2,001.90 2,003.20 2,001.90 2,003.20 2.7K
15:12 2,004.00 2,004.40 2,003.50 2,003.70 3.1K
15:13 2,003.10 2,003.40 2,002.60 2,002.70 4.0K
15:14 2,003.00 2,003.00 2,002.10 2,002.30 4.1K
15:15 2,002.90 2,003.40 2,002.90 2,003.40 4.2K
15:16 2,003.30 2,005.00 2,003.00 2,004.40 5.1K
15:17 2,004.20 2,004.80 2,003.60 2,004.80 4.7K
15:18 2,003.60 2,004.60 2,003.50 2,003.50 5.4K
15:19 2,004.20 2,004.20 2,003.40 2,003.40 5.5K
15:20 2,003.20 2,003.90 2,003.20 2,003.90 4.7K
15:21 2,003.60 2,004.60 2,003.30 2,004.60 5.4K
15:22 2,004.10 2,004.80 2,003.80 2,004.40 5.5K
15:23 2,004.30 2,004.50 2,003.00 2,003.70 3.9K
15:24 2,003.50 2,004.70 2,003.50 2,003.60 5.0K
15:25 2,004.20 2,004.20 2,003.50 2,004.20 4.3K
15:26 2,004.80 2,004.80 2,003.60 2,004.00 4.1K
15:27 2,004.00 2,004.00 2,003.00 2,003.60 7.2K
15:28 2,003.20 2,003.50 2,003.20 2,003.20 1.2K
15:29 2,002.40 2,003.40 2,001.10 2,003.20 0.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし