Nifty Infrastructure (NIFTYINFR)

NIFTYINFR
🏛️ インド →
9,023.05
最終更新: 2025-10-01
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 8,939.65 8,939.65 8,939.65 8,939.65 77.9K
09:15 8,941.95 8,946.95 8,932.25 8,945.75 1,740.6K
09:16 8,945.55 8,946.85 8,939.10 8,946.85 888.3K
09:17 8,946.65 8,952.75 8,943.30 8,948.35 746.2K
09:18 8,945.80 8,948.45 8,938.90 8,938.90 876.8K
09:19 8,937.75 8,946.15 8,936.95 8,946.15 662.1K
09:20 8,944.20 8,960.75 8,944.20 8,957.30 867.5K
09:21 8,957.00 8,970.00 8,957.00 8,970.00 591.9K
09:22 8,970.55 8,974.20 8,965.20 8,974.10 866.1K
09:23 8,975.50 8,979.20 8,973.50 8,977.45 600.4K
09:24 8,977.95 8,986.80 8,974.05 8,986.25 580.3K
09:25 8,986.25 8,986.25 8,980.70 8,984.70 643.7K
09:26 8,985.10 8,989.70 8,980.85 8,989.00 675.3K
09:27 8,990.60 8,991.90 8,990.30 8,991.75 378.2K
09:28 8,992.35 8,992.35 8,988.30 8,991.75 472.6K
09:29 8,992.10 8,992.85 8,983.20 8,983.95 658.9K
09:30 8,982.60 8,982.85 8,975.50 8,977.95 637.0K
09:31 8,977.65 8,983.95 8,974.75 8,983.95 457.3K
09:32 8,982.65 8,984.70 8,982.65 8,983.50 415.0K
09:33 8,984.05 8,984.70 8,980.20 8,982.40 448.9K
09:34 8,983.00 8,992.60 8,983.00 8,991.00 523.9K
09:35 8,991.30 8,998.10 8,990.85 8,998.10 571.4K
09:36 8,996.60 8,996.80 8,993.10 8,996.45 345.5K
09:37 8,996.30 8,997.70 8,993.95 8,994.35 389.3K
09:38 8,994.80 8,997.95 8,994.50 8,997.95 403.1K
09:39 8,998.00 8,998.00 8,987.00 8,987.00 646.4K
09:40 8,987.65 8,988.45 8,983.75 8,983.75 358.3K
09:41 8,981.60 8,984.75 8,980.05 8,983.35 415.9K
09:42 8,984.20 8,985.05 8,981.50 8,982.75 682.9K
09:43 8,983.80 8,990.45 8,981.60 8,988.85 308.1K
09:44 8,987.90 8,992.25 8,987.90 8,991.00 318.1K
09:45 8,990.90 8,990.90 8,980.60 8,981.20 365.1K
09:46 8,980.35 8,986.30 8,979.95 8,986.20 313.2K
09:47 8,986.25 8,992.00 8,986.25 8,990.55 322.1K
09:48 8,990.00 8,993.05 8,990.00 8,991.15 255.8K
09:49 8,991.35 8,991.35 8,986.65 8,987.65 319.5K
09:50 8,987.55 8,992.05 8,987.55 8,991.90 195.6K
09:51 8,991.50 8,991.55 8,983.70 8,983.70 330.8K
09:52 8,984.55 8,989.75 8,983.85 8,988.50 298.5K
09:53 8,989.80 8,996.00 8,989.45 8,995.95 239.9K
09:54 8,996.70 8,997.00 8,995.60 8,995.60 310.9K
09:55 8,995.00 8,995.00 8,988.35 8,988.70 291.5K
09:56 8,989.15 8,990.70 8,988.70 8,989.85 297.3K
09:57 8,989.90 8,991.30 8,989.60 8,989.70 264.5K
09:58 8,990.30 8,992.65 8,989.55 8,989.55 226.4K
09:59 8,989.75 8,992.70 8,989.35 8,992.65 199.2K
10:00 8,993.30 8,994.85 8,988.10 8,988.10 336.5K
10:01 8,987.35 8,990.05 8,986.40 8,988.05 403.9K
10:02 8,988.75 8,989.30 8,987.50 8,988.85 169.2K
10:03 8,989.20 8,999.80 8,989.20 8,998.40 285.6K
10:04 8,999.30 8,999.30 8,995.55 8,995.55 259.9K
10:05 8,995.80 8,996.40 8,993.40 8,996.40 256.4K
10:06 8,996.30 8,996.30 8,991.45 8,991.45 296.2K
10:07 8,991.20 8,992.70 8,990.35 8,992.10 239.6K
10:08 8,991.60 8,992.95 8,990.70 8,992.10 497.3K
10:09 8,992.80 8,993.40 8,991.30 8,992.50 238.8K
10:10 8,994.95 8,998.05 8,994.95 8,997.65 255.0K
10:11 8,997.55 8,997.55 8,994.15 8,994.15 297.0K
10:12 8,994.55 8,994.55 8,989.35 8,990.30 395.6K
10:13 8,989.15 8,989.15 8,982.55 8,986.25 421.0K
10:14 8,985.95 8,990.05 8,985.60 8,990.05 220.3K
10:15 8,991.20 8,991.55 8,984.90 8,984.90 238.8K
10:16 8,984.20 8,984.70 8,981.05 8,983.60 253.7K
10:17 8,986.25 8,990.90 8,985.55 8,990.75 246.0K
10:18 8,990.90 8,990.90 8,986.55 8,988.15 187.1K
10:19 8,988.40 8,988.50 8,979.75 8,980.80 468.8K
10:20 8,979.35 8,979.35 8,974.30 8,974.30 380.5K
10:21 8,974.25 8,982.95 8,974.25 8,982.15 317.8K
10:22 8,982.10 8,982.10 8,978.85 8,980.75 195.9K
10:23 8,981.55 8,982.00 8,980.95 8,981.55 149.3K
10:24 8,980.85 8,981.40 8,977.65 8,977.65 240.2K
10:25 8,977.95 8,984.60 8,977.95 8,984.60 221.2K
10:26 8,984.80 8,985.65 8,980.55 8,980.55 244.6K
10:27 8,980.10 8,982.15 8,980.10 8,980.15 161.0K
10:28 8,980.05 8,980.05 8,977.55 8,977.95 247.4K
10:29 8,977.95 8,980.60 8,977.20 8,979.30 253.2K
10:30 8,978.45 8,979.80 8,976.90 8,979.80 171.0K
10:31 8,980.15 8,980.40 8,977.15 8,978.95 172.2K
10:32 8,979.20 8,979.70 8,977.60 8,978.15 195.8K
10:33 8,977.45 8,977.45 8,972.10 8,975.00 312.2K
10:34 8,974.80 8,975.10 8,968.70 8,968.70 138.2K
10:35 8,969.30 8,969.35 8,967.45 8,969.25 127.0K
10:36 8,969.40 8,977.25 8,969.40 8,977.25 263.5K
10:37 8,977.25 8,984.85 8,977.25 8,984.85 326.9K
10:38 8,985.40 8,985.70 8,983.50 8,983.60 251.0K
10:39 8,984.10 8,987.30 8,983.85 8,987.30 285.4K
10:40 8,987.00 8,993.45 8,987.00 8,993.05 249.1K
10:41 8,992.80 8,992.90 8,990.55 8,990.90 138.3K
10:42 8,991.05 8,991.95 8,990.55 8,991.35 164.3K
10:43 8,991.20 8,995.65 8,991.10 8,994.50 300.1K
10:44 8,993.65 8,997.10 8,992.25 8,997.10 188.6K
10:45 8,997.15 8,998.00 8,995.40 8,995.95 141.2K
10:46 8,997.25 9,005.80 8,996.40 9,004.85 370.7K
10:47 9,005.20 9,011.20 9,005.20 9,011.20 334.7K
10:48 9,010.55 9,015.95 9,009.95 9,015.40 340.8K
10:49 9,016.15 9,020.55 9,015.95 9,019.60 438.8K
10:50 9,021.50 9,025.25 9,018.90 9,021.20 401.5K
10:51 9,021.80 9,023.20 9,019.80 9,022.70 275.2K
10:52 9,022.65 9,022.75 9,018.10 9,018.10 310.3K
10:53 9,018.25 9,019.70 9,017.60 9,018.65 201.4K
10:54 9,018.90 9,021.25 9,018.50 9,019.55 228.5K
10:55 9,019.85 9,025.55 9,019.85 9,025.55 267.0K
10:56 9,025.95 9,028.85 9,025.95 9,027.85 548.0K
10:57 9,026.55 9,027.45 9,023.70 9,023.80 256.8K
10:58 9,023.95 9,027.85 9,022.75 9,027.85 360.6K
10:59 9,028.15 9,028.40 9,017.55 9,017.95 410.0K
11:00 9,019.50 9,022.75 9,019.50 9,022.45 199.2K
11:01 9,023.45 9,023.45 9,020.70 9,021.35 254.3K
11:02 9,021.35 9,021.80 9,019.45 9,020.75 174.3K
11:03 9,021.70 9,021.70 9,019.50 9,020.15 275.9K
11:04 9,020.45 9,021.35 9,019.25 9,019.25 472.8K
11:05 9,019.80 9,021.10 9,017.35 9,017.35 327.1K
11:06 9,017.90 9,018.35 9,015.40 9,018.35 205.9K
11:07 9,018.75 9,019.95 9,018.10 9,019.95 253.0K
11:08 9,019.95 9,019.95 9,017.65 9,017.65 136.5K
11:09 9,017.60 9,019.95 9,016.60 9,019.95 181.0K
11:10 9,019.25 9,020.90 9,018.20 9,018.60 199.2K
11:11 9,018.05 9,019.65 9,017.65 9,019.65 383.2K
11:12 9,019.75 9,024.50 9,019.45 9,024.05 258.4K
11:13 9,024.85 9,025.00 9,022.20 9,022.85 167.2K
11:14 9,023.45 9,023.45 9,020.90 9,021.30 259.4K
11:15 9,022.20 9,023.60 9,020.85 9,021.40 407.7K
11:16 9,021.00 9,021.30 9,015.50 9,016.70 345.9K
11:17 9,016.90 9,019.15 9,014.35 9,014.35 220.3K
11:18 9,015.75 9,015.75 9,011.80 9,012.30 243.9K
11:19 9,012.45 9,012.45 9,009.25 9,011.45 255.1K
11:20 9,011.10 9,012.30 9,010.70 9,010.70 210.9K
11:21 9,009.55 9,011.55 9,008.80 9,011.20 304.9K
11:22 9,010.55 9,011.05 9,009.25 9,010.55 326.9K
11:23 9,010.75 9,013.75 9,006.20 9,006.65 282.5K
11:24 9,007.85 9,007.85 9,006.05 9,006.10 222.6K
11:25 9,007.10 9,008.00 9,006.10 9,007.25 317.8K
11:26 9,005.90 9,006.80 9,003.80 9,006.80 186.3K
11:27 9,008.30 9,011.80 9,008.30 9,011.80 317.0K
11:28 9,012.20 9,016.50 9,012.20 9,014.60 384.2K
11:29 9,015.90 9,015.90 9,013.65 9,015.50 178.0K
11:30 9,015.95 9,018.50 9,014.30 9,018.50 317.1K
11:31 9,019.60 9,019.60 9,016.00 9,016.50 260.1K
11:32 9,017.30 9,019.05 9,016.80 9,016.80 174.1K
11:33 9,017.55 9,018.85 9,017.50 9,017.55 179.7K
11:34 9,017.65 9,019.00 9,016.05 9,017.90 259.5K
11:35 9,018.45 9,018.70 9,016.40 9,016.40 197.1K
11:36 9,016.20 9,016.85 9,014.55 9,014.55 147.8K
11:37 9,014.15 9,014.25 9,011.40 9,013.35 176.4K
11:38 9,013.95 9,014.80 9,012.30 9,014.60 164.5K
11:39 9,014.05 9,015.25 9,011.95 9,011.95 165.0K
11:40 9,012.05 9,012.30 9,010.40 9,011.60 247.6K
11:41 9,011.45 9,011.55 9,009.15 9,009.50 335.6K
11:42 9,009.75 9,010.55 9,008.40 9,008.40 110.0K
11:43 9,008.80 9,009.60 9,007.75 9,007.85 141.8K
11:44 9,008.00 9,010.90 9,008.00 9,010.45 126.6K
11:45 9,011.25 9,011.80 9,006.00 9,006.00 188.2K
11:46 9,007.60 9,007.80 9,006.65 9,007.80 215.7K
11:47 9,008.50 9,009.80 9,007.80 9,009.35 189.9K
11:48 9,009.15 9,009.30 9,002.05 9,002.05 177.8K
11:49 9,002.55 9,002.55 8,990.30 8,990.30 236.2K
11:50 8,990.35 8,995.20 8,989.20 8,994.85 412.7K
11:51 8,996.40 9,001.60 8,996.40 8,997.80 288.8K
11:52 8,998.75 9,001.15 8,998.65 9,000.00 117.9K
11:53 9,001.30 9,007.65 9,001.30 9,007.40 238.4K
11:54 9,007.55 9,008.40 9,004.60 9,008.40 177.1K
11:55 9,009.00 9,010.20 9,003.95 9,003.95 165.9K
11:56 9,005.10 9,009.75 9,005.10 9,006.35 194.3K
11:57 9,007.15 9,007.70 9,000.15 9,000.15 471.1K
11:58 9,000.55 9,004.15 9,000.55 9,003.90 335.6K
11:59 9,003.75 9,007.85 9,003.75 9,004.75 268.6K
12:00 9,004.20 9,009.40 9,004.20 9,009.00 154.1K
12:01 9,008.90 9,010.10 9,006.60 9,009.70 231.8K
12:02 9,010.20 9,011.60 9,010.20 9,010.20 163.9K
12:03 9,011.10 9,011.90 9,007.85 9,008.90 228.4K
12:04 9,009.05 9,012.55 9,009.05 9,011.60 401.7K
12:05 9,012.45 9,012.50 9,009.70 9,009.95 203.8K
12:06 9,008.80 9,013.30 9,008.80 9,011.00 225.7K
12:07 9,011.05 9,012.50 9,010.95 9,011.10 122.0K
12:08 9,011.90 9,014.95 9,011.90 9,014.75 171.1K
12:09 9,015.70 9,016.05 9,014.50 9,014.50 186.5K
12:10 9,014.50 9,014.50 9,013.10 9,013.15 196.0K
12:11 9,013.25 9,014.80 9,012.85 9,013.80 150.5K
12:12 9,014.15 9,014.15 9,005.25 9,005.25 500.6K
12:13 9,005.30 9,009.50 9,005.30 9,008.25 571.2K
12:14 9,008.30 9,012.00 9,007.95 9,010.85 272.9K
12:15 9,011.75 9,013.75 9,011.40 9,012.25 173.1K
12:16 9,011.00 9,011.00 9,006.95 9,006.95 476.7K
12:17 9,007.85 9,011.45 9,007.70 9,009.95 442.5K
12:18 9,010.10 9,011.60 9,010.10 9,011.15 550.8K
12:19 9,011.60 9,011.60 9,009.35 9,009.60 171.5K
12:20 9,009.60 9,011.20 9,009.15 9,009.65 261.3K
12:21 9,010.00 9,010.05 9,008.55 9,008.55 203.6K
12:22 9,008.75 9,013.65 9,008.70 9,012.55 865.9K
12:23 9,011.65 9,013.60 9,010.75 9,013.00 596.2K
12:24 9,013.35 9,020.70 9,013.35 9,019.00 315.4K
12:25 9,018.75 9,020.35 9,016.45 9,016.45 254.4K
12:26 9,017.10 9,018.25 9,016.70 9,017.00 170.9K
12:27 9,017.25 9,018.45 9,016.65 9,017.80 155.5K
12:28 9,017.70 9,018.95 9,014.85 9,014.85 218.3K
12:29 9,015.50 9,019.50 9,014.95 9,019.50 302.9K
12:30 9,018.90 9,019.90 9,017.40 9,019.15 197.0K
12:31 9,019.35 9,021.60 9,019.35 9,021.40 194.3K
12:32 9,021.20 9,023.55 9,021.20 9,022.40 335.9K
12:33 9,022.85 9,022.85 9,021.10 9,021.25 192.5K
12:34 9,021.30 9,021.95 9,019.80 9,020.80 173.2K
12:35 9,021.05 9,026.05 9,021.05 9,025.85 536.3K
12:36 9,025.55 9,027.05 9,024.10 9,024.25 318.4K
12:37 9,024.05 9,025.15 9,023.40 9,024.95 269.6K
12:38 9,025.00 9,026.70 9,024.95 9,025.70 198.2K
12:39 9,025.45 9,025.45 9,020.10 9,020.40 148.0K
12:40 9,020.55 9,023.45 9,020.45 9,020.45 204.0K
12:41 9,021.85 9,021.85 9,019.70 9,019.70 143.9K
12:42 9,020.60 9,022.40 9,020.50 9,022.05 142.6K
12:43 9,022.10 9,022.60 9,020.60 9,021.85 178.9K
12:44 9,021.25 9,021.55 9,016.85 9,017.50 172.0K
12:45 9,018.85 9,021.65 9,018.60 9,021.65 100.4K
12:46 9,021.15 9,022.05 9,019.55 9,020.25 163.5K
12:47 9,019.60 9,021.40 9,019.60 9,020.40 98.0K
12:48 9,020.70 9,021.95 9,020.10 9,021.70 406.8K
12:49 9,021.50 9,022.75 9,021.50 9,022.35 129.9K
12:50 9,022.55 9,023.00 9,021.30 9,022.95 267.4K
12:51 9,023.30 9,027.10 9,022.85 9,022.85 195.6K
12:52 9,023.05 9,023.65 9,021.25 9,023.10 255.3K
12:53 9,022.35 9,025.30 9,022.25 9,025.30 383.6K
12:54 9,025.20 9,025.65 9,024.20 9,025.25 247.6K
12:55 9,024.65 9,025.25 9,022.90 9,022.90 158.5K
12:56 9,023.55 9,025.15 9,023.55 9,024.25 153.5K
12:57 9,024.45 9,025.15 9,024.20 9,024.45 183.9K
12:58 9,024.05 9,024.85 9,022.85 9,023.25 141.5K
12:59 9,023.30 9,024.20 9,021.95 9,022.10 118.5K
13:00 9,022.35 9,023.70 9,021.70 9,022.95 150.1K
13:01 9,023.30 9,025.85 9,022.05 9,025.85 263.1K
13:02 9,025.10 9,025.45 9,023.50 9,024.75 160.2K
13:03 9,025.20 9,026.75 9,025.20 9,026.00 131.7K
13:04 9,025.85 9,026.00 9,024.45 9,024.75 86.5K
13:05 9,024.90 9,025.65 9,023.00 9,025.65 111.0K
13:06 9,028.05 9,028.05 9,023.45 9,024.80 158.3K
13:07 9,024.60 9,025.20 9,023.45 9,024.10 75.4K
13:08 9,024.85 9,025.05 9,023.75 9,024.85 87.7K
13:09 9,025.10 9,026.20 9,024.90 9,025.15 425.4K
13:10 9,025.30 9,025.65 9,022.35 9,022.60 531.5K
13:11 9,022.65 9,023.40 9,021.20 9,021.25 169.9K
13:12 9,021.75 9,022.65 9,021.05 9,021.05 334.1K
13:13 9,021.15 9,021.90 9,019.50 9,019.90 305.3K
13:14 9,019.40 9,019.75 9,015.85 9,016.55 251.6K
13:15 9,017.15 9,019.90 9,017.15 9,018.40 170.6K
13:16 9,018.15 9,018.85 9,015.40 9,015.75 144.6K
13:17 9,015.55 9,017.80 9,015.40 9,017.80 104.1K
13:18 9,017.75 9,018.50 9,017.60 9,017.95 237.5K
13:19 9,017.95 9,020.80 9,017.95 9,020.10 226.1K
13:20 9,020.20 9,021.20 9,020.10 9,021.20 174.1K
13:21 9,021.30 9,022.10 9,021.20 9,021.45 172.0K
13:22 9,021.35 9,022.05 9,020.55 9,021.65 129.0K
13:23 9,021.45 9,021.70 9,019.95 9,020.60 123.0K
13:24 9,020.65 9,021.30 9,019.00 9,019.35 132.8K
13:25 9,019.60 9,019.70 9,018.50 9,019.25 118.6K
13:26 9,019.10 9,019.70 9,018.40 9,019.60 107.7K
13:27 9,018.50 9,021.15 9,018.50 9,020.40 144.4K
13:28 9,021.95 9,022.75 9,020.30 9,020.50 133.6K
13:29 9,019.70 9,020.00 9,017.50 9,017.50 154.7K
13:30 9,017.65 9,020.40 9,017.65 9,020.40 209.8K
13:31 9,020.35 9,020.85 9,017.80 9,018.20 159.2K
13:32 9,018.50 9,018.50 9,015.90 9,015.90 183.2K
13:33 9,013.40 9,015.55 9,012.50 9,015.45 205.8K
13:34 9,015.35 9,018.85 9,014.40 9,018.40 143.2K
13:35 9,018.30 9,018.30 9,016.00 9,016.00 111.6K
13:36 9,015.60 9,016.50 9,015.50 9,016.00 198.1K
13:37 9,016.50 9,019.80 9,016.50 9,019.75 141.9K
13:38 9,019.45 9,021.75 9,019.40 9,021.00 336.2K
13:39 9,020.90 9,020.90 9,018.20 9,018.90 336.8K
13:40 9,018.15 9,020.55 9,017.45 9,020.35 131.8K
13:41 9,020.30 9,020.45 9,015.90 9,016.95 246.7K
13:42 9,017.35 9,017.70 9,012.55 9,013.20 140.4K
13:43 9,012.45 9,012.45 9,006.70 9,006.70 293.6K
13:44 9,008.05 9,009.10 9,005.65 9,008.35 239.0K
13:45 9,007.60 9,007.85 9,005.35 9,006.00 197.4K
13:46 9,006.40 9,006.40 9,003.00 9,003.90 141.7K
13:47 9,003.65 9,007.70 9,002.80 9,007.70 152.7K
13:48 9,007.90 9,012.45 9,007.90 9,012.05 120.9K
13:49 9,012.50 9,012.50 9,007.75 9,008.65 147.6K
13:50 9,008.65 9,009.60 9,008.15 9,009.10 122.9K
13:51 9,009.20 9,011.00 9,008.85 9,011.00 195.6K
13:52 9,010.85 9,012.45 9,010.85 9,012.45 138.2K
13:53 9,012.10 9,019.10 9,012.10 9,016.45 199.2K
13:54 9,016.75 9,017.25 9,015.10 9,015.10 130.9K
13:55 9,015.90 9,016.20 9,013.50 9,013.80 196.3K
13:56 9,013.75 9,016.35 9,013.05 9,016.35 133.5K
13:57 9,015.55 9,017.15 9,015.55 9,016.60 129.9K
13:58 9,017.00 9,017.10 9,016.00 9,017.10 164.2K
13:59 9,016.90 9,017.85 9,016.05 9,017.30 157.9K
14:00 9,017.65 9,020.00 9,017.65 9,020.00 224.4K
14:01 9,019.60 9,020.35 9,019.35 9,020.15 244.4K
14:02 9,019.85 9,021.55 9,019.40 9,021.55 149.4K
14:03 9,021.35 9,021.40 9,018.40 9,018.90 138.8K
14:04 9,018.90 9,019.85 9,017.60 9,017.60 102.1K
14:05 9,017.55 9,018.25 9,016.80 9,017.10 117.6K
14:06 9,016.80 9,016.85 9,015.30 9,015.75 144.5K
14:07 9,015.50 9,017.25 9,013.95 9,017.00 113.8K
14:08 9,016.80 9,016.80 9,015.45 9,015.80 108.2K
14:09 9,015.20 9,016.00 9,014.45 9,015.65 156.2K
14:10 9,015.20 9,016.15 9,015.05 9,015.75 140.3K
14:11 9,015.75 9,015.75 9,014.05 9,015.50 142.3K
14:12 9,014.80 9,015.20 9,014.05 9,014.60 167.5K
14:13 9,014.25 9,014.25 9,009.95 9,009.95 150.6K
14:14 9,009.65 9,011.95 9,009.35 9,011.25 116.2K
14:15 9,011.35 9,012.25 9,011.20 9,011.85 156.4K
14:16 9,011.50 9,011.60 9,010.45 9,010.90 120.0K
14:17 9,011.15 9,011.35 9,007.65 9,007.95 159.3K
14:18 9,008.25 9,012.40 9,007.60 9,012.40 184.1K
14:19 9,011.80 9,013.05 9,011.70 9,013.05 146.1K
14:20 9,013.05 9,013.05 9,010.80 9,011.25 189.9K
14:21 9,011.15 9,013.15 9,010.45 9,013.15 172.6K
14:22 9,013.15 9,013.80 9,012.15 9,012.15 142.4K
14:23 9,011.80 9,012.20 9,009.30 9,010.45 160.3K
14:24 9,010.35 9,012.70 9,009.85 9,012.70 158.0K
14:25 9,013.05 9,013.15 9,011.80 9,012.20 373.7K
14:26 9,011.95 9,016.85 9,011.50 9,016.55 279.4K
14:27 9,015.75 9,016.70 9,014.80 9,016.70 268.2K
14:28 9,016.80 9,018.20 9,016.15 9,016.40 203.1K
14:29 9,015.60 9,015.75 9,013.35 9,013.55 173.0K
14:30 9,013.60 9,013.60 9,011.90 9,013.30 123.1K
14:31 9,013.00 9,013.30 9,012.30 9,012.60 153.4K
14:32 9,013.15 9,015.10 9,012.25 9,015.10 206.3K
14:33 9,015.50 9,015.50 9,011.85 9,013.00 219.6K
14:34 9,013.30 9,013.50 9,011.45 9,013.05 119.3K
14:35 9,012.45 9,012.45 9,010.35 9,011.30 167.0K
14:36 9,012.85 9,014.75 9,012.10 9,014.25 231.5K
14:37 9,014.30 9,014.30 9,011.60 9,013.95 134.5K
14:38 9,013.90 9,014.55 9,009.35 9,009.65 177.1K
14:39 9,009.50 9,010.70 9,008.20 9,010.70 124.3K
14:40 9,010.15 9,010.75 9,009.75 9,010.50 162.1K
14:41 9,010.20 9,013.15 9,009.80 9,011.65 132.2K
14:42 9,012.40 9,012.80 9,009.70 9,011.50 157.8K
14:43 9,010.55 9,010.55 9,004.10 9,006.30 374.9K
14:44 9,006.50 9,006.50 9,001.15 9,001.65 365.6K
14:45 9,001.80 9,003.95 9,000.65 9,003.95 231.1K
14:46 9,003.95 9,004.40 9,003.00 9,004.00 207.7K
14:47 9,004.10 9,005.80 9,003.50 9,005.80 206.0K
14:48 9,006.70 9,007.85 9,005.70 9,007.70 310.7K
14:49 9,007.90 9,008.25 9,006.25 9,006.85 181.4K
14:50 9,006.85 9,007.55 9,005.25 9,005.50 238.0K
14:51 9,005.80 9,005.80 9,002.00 9,002.00 330.7K
14:52 9,001.60 9,002.05 9,000.75 9,001.45 374.5K
14:53 9,001.30 9,002.05 8,996.95 8,997.85 666.3K
14:54 8,997.45 8,999.35 8,997.45 8,998.60 379.9K
14:55 8,999.35 9,002.85 8,998.85 9,002.85 321.0K
14:56 9,002.70 9,002.70 8,999.45 9,000.25 218.4K
14:57 9,000.20 9,001.40 8,998.80 8,998.80 362.0K
14:58 8,999.35 9,002.50 8,999.05 9,002.50 249.4K
14:59 9,002.70 9,003.85 9,001.45 9,003.20 224.8K
15:00 9,003.60 9,005.90 9,003.60 9,004.65 458.9K
15:01 9,005.25 9,005.40 9,003.45 9,004.35 432.6K
15:02 9,004.65 9,008.80 9,004.55 9,008.05 600.8K
15:03 9,007.95 9,008.25 9,007.00 9,007.00 360.7K
15:04 9,006.80 9,008.75 9,006.60 9,008.75 513.6K
15:05 9,009.60 9,012.30 9,009.05 9,012.30 1,219.5K
15:06 9,012.50 9,012.50 9,010.80 9,011.45 815.3K
15:07 9,011.30 9,011.50 9,007.10 9,008.85 965.2K
15:08 9,008.10 9,009.30 9,006.95 9,008.05 957.6K
15:09 9,007.90 9,008.70 9,006.85 9,008.30 895.3K
15:10 9,008.50 9,008.50 9,006.70 9,008.05 835.9K
15:11 9,008.60 9,009.05 9,004.95 9,006.15 1,120.2K
15:12 9,006.00 9,007.00 9,004.30 9,005.85 974.8K
15:13 9,005.65 9,005.65 9,003.55 9,004.60 722.4K
15:14 9,004.95 9,005.90 9,004.90 9,005.05 722.2K
15:15 9,004.35 9,004.95 9,004.15 9,004.50 1,098.4K
15:16 9,004.85 9,005.50 9,003.90 9,004.50 979.4K
15:17 9,004.60 9,004.60 9,002.30 9,002.70 764.7K
15:18 9,003.30 9,004.35 9,002.55 9,004.05 958.7K
15:19 9,004.60 9,007.35 9,003.85 9,006.85 737.9K
15:20 9,007.85 9,009.65 9,007.70 9,008.95 1,092.4K
15:21 9,008.45 9,009.40 9,008.45 9,008.90 642.3K
15:22 9,008.95 9,010.15 9,008.95 9,010.15 579.3K
15:23 9,010.00 9,010.10 9,009.00 9,009.80 631.1K
15:24 9,010.05 9,010.25 9,007.85 9,007.85 726.9K
15:25 9,008.00 9,008.00 9,005.45 9,005.45 897.6K
15:26 9,005.50 9,005.75 9,003.95 9,005.50 566.3K
15:27 9,005.40 9,006.85 9,005.05 9,005.05 725.6K
15:28 9,004.05 9,005.05 9,003.55 9,005.05 669.3K
15:29 9,003.70 9,007.20 9,000.15 9,007.20 775.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし