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 9,031.50 9,031.50 9,031.50 9,031.50 60.5K
09:15 9,035.10 9,035.10 9,007.55 9,020.85 26,683.7K
09:16 9,024.35 9,024.35 9,004.00 9,004.00 2,506.5K
09:17 9,003.10 9,005.60 8,998.55 9,005.60 1,565.1K
09:18 9,005.80 9,005.80 9,000.70 9,002.60 1,284.9K
09:19 9,004.60 9,008.95 9,003.85 9,007.05 1,264.5K
09:20 9,006.25 9,006.25 8,995.95 8,999.55 1,079.0K
09:21 8,997.85 8,998.45 8,976.70 8,978.90 1,386.0K
09:22 8,973.40 8,986.65 8,973.40 8,986.65 905.5K
09:23 8,988.25 8,994.80 8,986.05 8,986.05 689.7K
09:24 8,984.55 8,987.95 8,979.60 8,979.90 653.3K
09:25 8,979.15 8,987.45 8,979.15 8,979.60 919.9K
09:26 8,980.20 8,985.25 8,978.55 8,979.90 641.8K
09:27 8,981.35 8,981.35 8,975.50 8,977.25 769.0K
09:28 8,976.35 8,979.35 8,975.00 8,979.30 546.2K
09:29 8,979.00 8,984.75 8,976.50 8,977.80 636.6K
09:30 8,975.90 8,976.25 8,968.25 8,976.25 1,233.5K
09:31 8,976.35 8,985.25 8,976.05 8,983.35 627.4K
09:32 8,982.50 8,989.45 8,982.50 8,984.65 766.8K
09:33 8,987.75 8,987.75 8,983.25 8,983.25 534.1K
09:34 8,982.35 8,982.35 8,972.35 8,975.25 730.9K
09:35 8,975.35 8,980.05 8,975.35 8,976.00 498.7K
09:36 8,974.50 8,978.05 8,971.65 8,977.30 486.1K
09:37 8,976.80 8,979.00 8,975.75 8,978.85 386.0K
09:38 8,978.25 8,983.30 8,978.05 8,980.00 294.7K
09:39 8,981.45 8,981.95 8,974.05 8,975.75 501.7K
09:40 8,975.90 8,978.10 8,974.40 8,978.10 446.0K
09:41 8,977.35 8,978.55 8,967.95 8,967.95 445.5K
09:42 8,969.35 8,972.15 8,968.10 8,971.60 443.6K
09:43 8,972.65 8,979.85 8,972.50 8,979.05 236.3K
09:44 8,979.05 8,979.05 8,972.70 8,975.45 353.9K
09:45 8,976.25 8,976.25 8,966.00 8,966.00 534.0K
09:46 8,965.15 8,969.45 8,964.60 8,968.65 439.5K
09:47 8,967.40 8,968.65 8,961.10 8,966.45 402.3K
09:48 8,966.45 8,968.95 8,966.45 8,967.80 246.8K
09:49 8,963.45 8,964.30 8,960.90 8,960.90 465.7K
09:50 8,960.45 8,961.45 8,957.40 8,959.15 383.2K
09:51 8,960.00 8,966.25 8,960.00 8,965.70 261.9K
09:52 8,965.50 8,965.90 8,958.50 8,959.40 363.1K
09:53 8,958.60 8,964.95 8,957.35 8,962.85 951.1K
09:54 8,962.35 8,963.00 8,959.00 8,959.30 320.8K
09:55 8,959.35 8,961.25 8,957.50 8,961.05 383.1K
09:56 8,961.05 8,962.70 8,959.75 8,959.75 232.9K
09:57 8,959.25 8,959.25 8,953.05 8,953.05 359.9K
09:58 8,952.30 8,952.30 8,947.40 8,952.05 447.5K
09:59 8,951.05 8,951.55 8,946.15 8,946.15 365.0K
10:00 8,946.70 8,949.50 8,942.75 8,948.35 696.0K
10:01 8,948.30 8,948.30 8,941.10 8,942.30 583.9K
10:02 8,942.45 8,943.65 8,939.75 8,941.70 293.0K
10:03 8,941.35 8,945.00 8,940.00 8,944.05 499.2K
10:04 8,944.25 8,945.90 8,942.95 8,945.90 593.3K
10:05 8,945.85 8,950.55 8,944.90 8,949.30 265.5K
10:06 8,949.40 8,953.50 8,948.05 8,948.05 257.6K
10:07 8,946.95 8,948.45 8,943.85 8,946.35 372.6K
10:08 8,947.00 8,952.65 8,947.00 8,952.65 842.5K
10:09 8,951.40 8,953.00 8,949.65 8,953.00 289.9K
10:10 8,954.00 8,954.25 8,951.50 8,952.80 297.5K
10:11 8,953.65 8,954.30 8,948.50 8,954.15 325.8K
10:12 8,954.25 8,956.50 8,953.15 8,956.40 252.0K
10:13 8,953.65 8,961.15 8,950.35 8,961.15 257.1K
10:14 8,961.70 8,962.15 8,957.65 8,957.65 191.6K
10:15 8,957.40 8,958.75 8,952.75 8,952.75 304.4K
10:16 8,952.60 8,953.60 8,948.05 8,948.10 350.9K
10:17 8,949.10 8,954.85 8,949.10 8,952.05 239.3K
10:18 8,952.35 8,952.60 8,949.80 8,950.75 253.9K
10:19 8,950.90 8,952.90 8,949.35 8,951.60 206.1K
10:20 8,952.85 8,953.75 8,951.00 8,951.00 341.5K
10:21 8,952.05 8,954.00 8,950.65 8,951.10 740.9K
10:22 8,951.10 8,951.35 8,948.30 8,949.70 347.9K
10:23 8,950.80 8,956.30 8,950.80 8,955.50 164.8K
10:24 8,956.40 8,956.85 8,952.00 8,952.00 241.6K
10:25 8,951.80 8,958.75 8,951.55 8,958.05 307.1K
10:26 8,956.55 8,956.55 8,952.95 8,954.50 215.4K
10:27 8,953.40 8,955.40 8,953.00 8,955.30 746.1K
10:28 8,955.10 8,955.25 8,952.80 8,952.80 204.8K
10:29 8,953.55 8,958.15 8,953.10 8,955.40 206.7K
10:30 8,955.65 8,956.85 8,953.75 8,954.60 826.9K
10:31 8,953.55 8,958.95 8,952.85 8,958.50 260.1K
10:32 8,959.00 8,961.75 8,958.85 8,961.75 282.6K
10:33 8,961.60 8,963.90 8,961.60 8,961.60 251.3K
10:34 8,961.50 8,962.70 8,960.55 8,962.70 301.7K
10:35 8,961.80 8,965.60 8,961.80 8,963.75 242.1K
10:36 8,964.15 8,968.90 8,964.15 8,966.55 313.9K
10:37 8,967.20 8,967.95 8,965.80 8,967.45 186.2K
10:38 8,967.45 8,967.95 8,960.75 8,962.55 541.7K
10:39 8,962.15 8,963.55 8,959.30 8,962.35 231.8K
10:40 8,962.85 8,965.45 8,961.10 8,961.10 186.3K
10:41 8,960.00 8,961.20 8,958.75 8,960.85 181.0K
10:42 8,960.40 8,962.45 8,959.30 8,960.70 181.3K
10:43 8,960.70 8,961.15 8,956.40 8,957.10 171.6K
10:44 8,957.45 8,957.65 8,956.45 8,957.35 178.6K
10:45 8,957.60 8,960.60 8,957.30 8,959.50 234.7K
10:46 8,959.75 8,959.80 8,957.40 8,957.65 153.3K
10:47 8,957.65 8,959.50 8,957.30 8,958.10 226.6K
10:48 8,957.55 8,958.05 8,956.00 8,957.80 240.9K
10:49 8,957.80 8,960.35 8,957.25 8,958.80 254.3K
10:50 8,958.45 8,959.05 8,957.50 8,959.05 260.7K
10:51 8,960.15 8,965.85 8,960.15 8,962.60 304.2K
10:52 8,961.90 8,962.00 8,959.65 8,959.65 246.8K
10:53 8,960.20 8,963.20 8,960.15 8,962.45 130.3K
10:54 8,962.70 8,965.10 8,962.05 8,964.70 279.1K
10:55 8,965.50 8,970.55 8,963.30 8,970.55 198.4K
10:56 8,971.55 8,972.30 8,968.90 8,969.40 235.5K
10:57 8,969.35 8,969.35 8,964.85 8,965.20 301.3K
10:58 8,964.15 8,965.30 8,963.25 8,963.25 407.4K
10:59 8,963.05 8,966.00 8,962.45 8,966.00 498.1K
11:00 8,965.75 8,967.15 8,963.10 8,963.90 211.7K
11:01 8,963.25 8,969.15 8,963.25 8,969.15 280.6K
11:02 8,969.95 8,973.35 8,969.55 8,969.85 199.9K
11:03 8,969.95 8,972.80 8,968.55 8,971.55 274.2K
11:04 8,975.05 8,988.25 8,975.05 8,987.50 1,757.1K
11:05 8,993.15 9,013.20 8,993.15 8,996.30 1,958.5K
11:06 8,995.50 8,995.70 8,974.70 8,974.70 550.7K
11:07 8,971.35 8,978.65 8,971.35 8,976.00 553.5K
11:08 8,977.10 8,979.45 8,974.45 8,974.45 431.9K
11:09 8,973.70 8,987.10 8,973.70 8,986.00 552.8K
11:10 8,986.60 8,987.40 8,980.15 8,980.60 470.5K
11:11 8,980.90 8,987.45 8,980.90 8,987.45 417.8K
11:12 8,986.45 8,992.95 8,983.80 8,991.10 370.1K
11:13 8,992.85 8,994.45 8,988.95 8,991.30 221.8K
11:14 8,991.80 8,992.60 8,988.35 8,990.10 232.7K
11:15 8,990.30 8,998.35 8,990.30 8,996.25 1,217.6K
11:16 8,994.55 9,000.50 8,993.95 8,997.70 722.7K
11:17 8,997.30 8,998.40 8,989.60 8,993.95 352.9K
11:18 8,993.05 8,999.90 8,991.80 8,999.25 387.0K
11:19 9,000.40 9,002.80 8,998.45 8,998.45 278.5K
11:20 8,998.35 9,001.35 8,994.80 8,994.90 295.3K
11:21 8,993.50 9,000.00 8,992.50 8,999.90 316.2K
11:22 8,999.70 9,005.25 8,999.60 9,005.25 668.0K
11:23 9,005.30 9,005.75 8,998.95 8,998.95 252.9K
11:24 8,999.35 9,008.55 8,999.35 9,008.55 449.8K
11:25 9,008.85 9,019.00 9,008.85 9,017.15 800.1K
11:26 9,019.65 9,019.80 9,015.10 9,018.85 606.0K
11:27 9,019.25 9,022.30 9,017.85 9,017.85 624.1K
11:28 9,018.50 9,020.30 9,017.95 9,018.25 335.9K
11:29 9,020.55 9,028.90 9,020.55 9,028.90 545.8K
11:30 9,030.40 9,039.00 9,030.40 9,039.00 1,423.6K
11:31 9,040.55 9,044.20 9,038.50 9,039.60 825.3K
11:32 9,038.60 9,039.30 9,028.05 9,029.55 401.4K
11:33 9,028.55 9,036.40 9,028.00 9,034.55 335.9K
11:34 9,034.95 9,035.45 9,028.20 9,030.80 259.7K
11:35 9,032.70 9,034.35 9,031.00 9,031.90 331.9K
11:36 9,031.15 9,031.15 9,023.55 9,025.00 446.9K
11:37 9,024.75 9,025.80 9,022.35 9,025.65 219.1K
11:38 9,023.60 9,025.00 9,013.55 9,016.90 309.1K
11:39 9,016.05 9,017.15 9,005.30 9,017.15 467.8K
11:40 9,018.50 9,018.50 9,012.10 9,015.80 329.1K
11:41 9,016.05 9,016.30 9,009.70 9,012.00 288.3K
11:42 9,012.15 9,013.85 9,010.05 9,012.30 424.6K
11:43 9,012.55 9,012.75 9,011.35 9,011.55 180.2K
11:44 9,011.30 9,021.05 9,010.30 9,019.20 654.7K
11:45 9,018.75 9,021.35 9,017.10 9,018.50 259.3K
11:46 9,018.55 9,021.25 9,017.90 9,019.25 225.1K
11:47 9,018.00 9,020.15 9,009.50 9,009.50 277.8K
11:48 9,008.25 9,010.25 9,001.65 9,003.45 354.6K
11:49 9,004.80 9,007.85 9,001.85 9,007.85 302.8K
11:50 9,006.80 9,008.65 9,000.95 9,004.55 279.8K
11:51 9,004.95 9,008.15 9,003.60 9,005.80 214.7K
11:52 9,005.45 9,008.35 9,005.00 9,006.90 145.7K
11:53 9,007.30 9,007.45 9,005.70 9,006.95 326.5K
11:54 9,006.30 9,012.20 9,006.30 9,012.20 225.9K
11:55 9,012.95 9,015.15 9,009.10 9,015.15 178.2K
11:56 9,015.40 9,019.05 9,013.65 9,017.55 373.7K
11:57 9,017.80 9,018.40 9,015.75 9,015.90 236.3K
11:58 9,016.90 9,018.70 9,016.15 9,016.55 299.7K
11:59 9,015.70 9,015.70 9,012.30 9,012.85 776.1K
12:00 9,013.25 9,013.25 9,006.10 9,006.10 340.4K
12:01 9,007.25 9,014.85 9,006.70 9,014.05 213.4K
12:02 9,013.40 9,017.45 9,013.40 9,017.25 153.8K
12:03 9,017.15 9,017.15 9,012.00 9,012.45 181.0K
12:04 9,013.30 9,014.20 9,010.40 9,010.60 198.3K
12:05 9,010.30 9,014.90 9,010.30 9,014.35 236.0K
12:06 9,013.85 9,014.85 9,012.75 9,014.65 146.6K
12:07 9,014.15 9,014.80 9,010.90 9,011.65 204.6K
12:08 9,011.60 9,014.30 9,009.10 9,013.60 453.6K
12:09 9,013.00 9,015.10 9,013.00 9,013.15 310.5K
12:10 9,012.95 9,014.50 9,011.10 9,011.10 189.9K
12:11 9,011.30 9,012.20 9,010.20 9,011.95 153.3K
12:12 9,012.15 9,016.15 9,011.10 9,015.60 214.0K
12:13 9,015.20 9,017.40 9,015.15 9,017.00 144.4K
12:14 9,017.30 9,021.50 9,017.30 9,018.40 249.9K
12:15 9,018.40 9,020.60 9,015.85 9,015.85 183.1K
12:16 9,014.70 9,014.70 9,009.30 9,009.35 229.2K
12:17 9,009.25 9,012.00 9,008.45 9,009.50 433.8K
12:18 9,009.25 9,011.15 9,006.10 9,007.40 188.2K
12:19 9,007.50 9,010.15 9,006.55 9,009.50 155.6K
12:20 9,009.60 9,010.30 9,006.20 9,006.20 324.1K
12:21 9,005.80 9,005.80 9,001.25 9,002.30 246.1K
12:22 9,002.70 9,005.75 9,002.20 9,005.70 225.5K
12:23 9,003.65 9,003.65 8,993.85 8,993.85 585.7K
12:24 8,994.85 8,996.40 8,992.70 8,995.50 429.8K
12:25 8,995.05 8,996.50 8,992.45 8,995.60 268.8K
12:26 8,994.85 8,997.30 8,993.65 8,994.30 170.7K
12:27 8,995.55 9,001.00 8,994.80 8,998.00 271.2K
12:28 8,997.10 8,997.65 8,977.20 8,978.05 681.9K
12:29 8,982.85 8,987.60 8,982.85 8,985.25 488.1K
12:30 8,983.00 8,983.60 8,977.25 8,978.55 493.9K
12:31 8,979.10 8,981.50 8,975.85 8,981.40 370.8K
12:32 8,979.90 8,984.85 8,979.90 8,984.80 207.8K
12:33 8,985.10 8,989.35 8,984.85 8,989.00 305.7K
12:34 8,989.05 8,993.20 8,987.85 8,992.90 268.8K
12:35 8,993.20 8,993.85 8,986.10 8,986.15 350.6K
12:36 8,986.20 8,990.40 8,986.20 8,987.20 179.0K
12:37 8,985.75 8,987.25 8,983.35 8,983.85 181.6K
12:38 8,984.60 8,987.80 8,983.35 8,986.80 256.5K
12:39 8,988.45 8,989.75 8,984.65 8,984.65 216.6K
12:40 8,984.35 8,986.75 8,984.35 8,986.00 203.3K
12:41 8,985.50 8,988.05 8,983.80 8,986.70 261.3K
12:42 8,986.45 8,989.45 8,982.55 8,983.15 216.8K
12:43 8,981.55 8,983.30 8,980.30 8,983.30 524.2K
12:44 8,982.55 8,986.80 8,982.55 8,985.95 236.1K
12:45 8,984.50 8,992.35 8,983.65 8,992.35 207.9K
12:46 8,991.55 8,994.65 8,991.55 8,994.35 225.2K
12:47 8,994.70 8,994.70 8,990.65 8,991.00 175.9K
12:48 8,989.40 8,989.40 8,984.05 8,984.30 320.9K
12:49 8,984.75 8,986.35 8,984.45 8,985.15 181.8K
12:50 8,985.60 8,987.15 8,984.80 8,985.20 319.4K
12:51 8,984.30 8,984.60 8,977.70 8,978.95 363.9K
12:52 8,980.20 8,982.50 8,979.45 8,980.20 207.5K
12:53 8,980.30 8,984.80 8,980.30 8,984.80 173.9K
12:54 8,985.35 8,988.20 8,985.00 8,985.65 159.3K
12:55 8,986.15 8,986.40 8,983.70 8,984.80 189.1K
12:56 8,984.95 8,986.80 8,984.15 8,986.75 138.7K
12:57 8,986.50 8,986.80 8,980.95 8,982.25 211.6K
12:58 8,982.00 8,983.50 8,976.75 8,976.75 274.5K
12:59 8,976.20 8,979.60 8,975.90 8,977.25 388.1K
13:00 8,977.00 8,978.50 8,976.35 8,978.30 191.9K
13:01 8,976.05 8,979.15 8,970.90 8,971.00 476.8K
13:02 8,972.00 8,976.65 8,970.70 8,975.80 390.9K
13:03 8,975.40 8,976.35 8,973.45 8,975.55 276.7K
13:04 8,975.65 8,976.75 8,973.25 8,974.35 351.0K
13:05 8,974.15 8,977.60 8,973.25 8,973.70 318.1K
13:06 8,973.45 8,977.45 8,973.45 8,976.15 250.0K
13:07 8,977.20 8,978.80 8,972.45 8,974.55 274.9K
13:08 8,973.45 8,977.20 8,973.20 8,976.80 2,046.1K
13:09 8,976.30 8,978.35 8,976.25 8,978.35 203.4K
13:10 8,977.90 8,978.70 8,976.75 8,978.50 257.2K
13:11 8,979.10 8,981.70 8,979.10 8,980.85 205.1K
13:12 8,979.70 8,982.10 8,978.10 8,981.50 235.6K
13:13 8,980.20 8,982.35 8,978.75 8,981.45 205.3K
13:14 8,981.45 8,982.05 8,980.05 8,981.85 185.1K
13:15 8,980.40 8,984.15 8,980.40 8,983.75 212.7K
13:16 8,986.55 8,986.55 8,983.80 8,984.30 411.0K
13:17 8,983.90 8,984.55 8,980.45 8,981.80 222.9K
13:18 8,981.85 8,981.85 8,974.60 8,978.05 276.4K
13:19 8,977.55 8,980.90 8,977.55 8,978.70 132.8K
13:20 8,979.10 8,982.45 8,978.55 8,982.45 213.6K
13:21 8,982.05 8,984.05 8,979.85 8,983.95 159.8K
13:22 8,983.45 8,983.45 8,977.95 8,979.85 187.4K
13:23 8,979.50 8,981.35 8,978.00 8,978.75 204.4K
13:24 8,979.05 8,979.30 8,977.15 8,979.10 189.7K
13:25 8,979.15 8,981.15 8,978.70 8,979.05 230.2K
13:26 8,979.10 8,980.45 8,976.55 8,979.20 279.1K
13:27 8,978.05 8,978.55 8,975.00 8,978.05 223.0K
13:28 8,978.35 8,981.95 8,977.65 8,980.55 186.5K
13:29 8,980.25 8,984.00 8,978.55 8,982.20 352.1K
13:30 8,983.15 8,983.15 8,981.95 8,982.70 169.7K
13:31 8,982.05 8,987.00 8,981.25 8,985.20 229.7K
13:32 8,986.25 8,986.25 8,981.30 8,981.55 151.9K
13:33 8,981.75 8,985.00 8,981.50 8,982.55 189.5K
13:34 8,983.50 8,984.80 8,982.75 8,984.30 137.3K
13:35 8,983.40 8,985.15 8,982.20 8,982.55 242.3K
13:36 8,981.75 8,982.15 8,978.10 8,980.45 305.7K
13:37 8,980.80 8,982.30 8,979.90 8,981.90 178.8K
13:38 8,981.60 8,982.25 8,980.70 8,981.05 223.5K
13:39 8,980.95 8,982.80 8,980.25 8,982.40 216.8K
13:40 8,982.40 8,987.10 8,981.60 8,984.80 249.3K
13:41 8,985.75 8,985.75 8,981.10 8,981.50 262.7K
13:42 8,981.65 8,984.25 8,981.60 8,983.30 143.4K
13:43 8,983.65 8,984.55 8,981.65 8,984.20 298.7K
13:44 8,983.45 8,986.60 8,982.95 8,986.60 244.6K
13:45 8,986.50 8,991.90 8,985.75 8,987.70 350.4K
13:46 8,988.25 8,988.25 8,982.90 8,983.45 231.5K
13:47 8,983.55 8,983.55 8,981.15 8,982.65 205.5K
13:48 8,982.00 8,984.85 8,981.85 8,982.90 142.5K
13:49 8,981.85 8,983.25 8,981.40 8,983.05 202.4K
13:50 8,983.10 8,984.10 8,982.10 8,982.35 264.3K
13:51 8,983.05 8,984.85 8,981.70 8,981.70 198.4K
13:52 8,981.35 8,983.75 8,978.45 8,978.45 246.5K
13:53 8,979.30 8,981.80 8,977.40 8,978.95 278.8K
13:54 8,976.95 8,977.25 8,972.90 8,973.20 274.6K
13:55 8,974.40 8,975.40 8,973.35 8,975.10 266.3K
13:56 8,975.30 8,976.15 8,974.65 8,976.15 196.3K
13:57 8,976.15 8,976.65 8,973.60 8,974.05 221.4K
13:58 8,973.95 8,976.35 8,971.25 8,971.75 355.1K
13:59 8,971.90 8,972.35 8,957.30 8,957.30 1,095.9K
14:00 8,956.30 8,960.55 8,954.05 8,960.45 544.7K
14:01 8,960.85 8,963.55 8,960.80 8,962.25 261.2K
14:02 8,962.25 8,964.85 8,960.85 8,963.05 257.6K
14:03 8,963.40 8,965.00 8,963.40 8,964.40 338.4K
14:04 8,963.65 8,967.55 8,962.50 8,962.50 303.7K
14:05 8,962.55 8,966.00 8,962.55 8,966.00 372.7K
14:06 8,966.00 8,970.15 8,966.00 8,968.80 351.3K
14:07 8,968.75 8,970.60 8,961.80 8,963.40 455.6K
14:08 8,963.65 8,965.75 8,962.00 8,965.75 414.9K
14:09 8,965.55 8,965.55 8,960.65 8,960.65 251.6K
14:10 8,961.65 8,963.25 8,961.65 8,962.75 247.7K
14:11 8,962.65 8,963.80 8,961.90 8,962.75 250.4K
14:12 8,962.60 8,964.00 8,961.50 8,963.85 271.5K
14:13 8,962.95 8,964.65 8,962.75 8,964.20 328.8K
14:14 8,964.40 8,965.10 8,961.85 8,962.05 253.0K
14:15 8,962.85 8,965.00 8,962.30 8,963.10 308.5K
14:16 8,962.85 8,966.75 8,959.05 8,959.60 386.3K
14:17 8,959.25 8,960.50 8,950.20 8,952.45 895.4K
14:18 8,947.50 8,950.60 8,947.20 8,950.55 540.3K
14:19 8,951.15 8,951.15 8,946.85 8,946.85 291.4K
14:20 8,946.40 8,950.80 8,943.20 8,950.65 523.3K
14:21 8,951.15 8,955.70 8,950.60 8,953.90 482.0K
14:22 8,954.95 8,955.45 8,953.00 8,953.85 568.0K
14:23 8,954.25 8,954.25 8,951.00 8,954.25 356.9K
14:24 8,953.85 8,956.50 8,953.85 8,956.50 226.6K
14:25 8,957.40 8,957.85 8,955.90 8,956.65 265.4K
14:26 8,956.75 8,960.00 8,956.55 8,959.80 233.0K
14:27 8,959.60 8,959.60 8,955.20 8,957.85 248.7K
14:28 8,956.35 8,957.10 8,955.30 8,957.10 208.9K
14:29 8,956.45 8,957.40 8,953.30 8,955.30 299.4K
14:30 8,956.90 8,956.90 8,954.50 8,954.60 261.5K
14:31 8,955.40 8,957.10 8,954.90 8,956.30 376.6K
14:32 8,956.45 8,961.80 8,956.45 8,961.55 425.4K
14:33 8,961.35 8,963.15 8,959.50 8,962.95 360.7K
14:34 8,962.20 8,964.05 8,962.10 8,964.00 331.2K
14:35 8,964.55 8,967.35 8,963.15 8,966.05 838.4K
14:36 8,965.75 8,971.15 8,965.75 8,966.50 595.8K
14:37 8,966.70 8,968.25 8,961.65 8,968.25 433.4K
14:38 8,968.25 8,968.60 8,967.00 8,967.40 243.9K
14:39 8,967.40 8,970.65 8,967.40 8,970.65 241.6K
14:40 8,971.05 8,974.00 8,970.85 8,973.55 261.5K
14:41 8,972.55 8,973.25 8,970.65 8,972.50 353.1K
14:42 8,972.80 8,974.10 8,972.55 8,973.65 309.4K
14:43 8,973.65 8,974.05 8,972.75 8,972.95 309.6K
14:44 8,973.75 8,975.60 8,971.90 8,974.25 637.2K
14:45 8,974.55 8,975.60 8,971.70 8,975.60 469.1K
14:46 8,974.45 8,975.45 8,972.40 8,972.40 484.4K
14:47 8,973.15 8,973.15 8,966.50 8,966.60 318.4K
14:48 8,967.15 8,972.90 8,967.15 8,971.75 313.4K
14:49 8,972.55 8,975.75 8,972.55 8,975.00 474.8K
14:50 8,974.85 8,977.95 8,974.85 8,977.90 550.7K
14:51 8,977.25 8,977.25 8,973.35 8,974.45 501.0K
14:52 8,973.30 8,975.35 8,971.85 8,973.45 703.9K
14:53 8,973.60 8,975.15 8,973.05 8,974.40 400.1K
14:54 8,972.75 8,974.35 8,971.90 8,973.65 411.2K
14:55 8,974.15 8,976.90 8,973.90 8,976.30 527.9K
14:56 8,976.25 8,976.55 8,971.85 8,976.00 376.3K
14:57 8,975.70 8,977.65 8,974.60 8,977.65 325.9K
14:58 8,977.05 8,980.50 8,976.25 8,980.30 448.9K
14:59 8,980.20 8,983.15 8,979.05 8,983.15 488.9K
15:00 8,983.80 8,988.05 8,983.80 8,987.60 1,454.9K
15:01 8,986.80 8,987.40 8,985.55 8,987.15 1,090.7K
15:02 8,987.45 8,989.20 8,985.85 8,989.20 815.6K
15:03 8,989.10 8,989.10 8,987.35 8,988.25 796.1K
15:04 8,987.80 8,989.55 8,985.95 8,989.55 751.9K
15:05 8,989.45 8,991.45 8,988.65 8,989.10 621.2K
15:06 8,988.90 8,992.35 8,988.90 8,991.90 710.6K
15:07 8,992.20 8,992.45 8,990.90 8,991.60 661.6K
15:08 8,991.70 8,993.10 8,991.10 8,993.10 996.9K
15:09 8,992.85 8,995.75 8,992.40 8,995.05 1,532.9K
15:10 8,994.25 8,994.25 8,992.45 8,994.10 1,037.9K
15:11 8,994.65 8,994.65 8,992.25 8,992.25 1,038.0K
15:12 8,992.60 8,992.60 8,990.55 8,991.95 970.1K
15:13 8,992.50 8,992.55 8,989.50 8,989.80 1,003.0K
15:14 8,989.90 8,990.85 8,989.05 8,989.90 921.7K
15:15 8,989.75 8,989.75 8,987.40 8,987.60 1,190.8K
15:16 8,987.40 8,987.65 8,983.70 8,985.15 1,157.6K
15:17 8,986.60 8,988.35 8,986.25 8,986.45 1,084.5K
15:18 8,986.75 8,987.45 8,984.35 8,985.95 1,294.7K
15:19 8,986.40 8,986.40 8,983.80 8,984.30 1,358.1K
15:20 8,984.45 8,984.85 8,983.05 8,983.05 1,498.8K
15:21 8,983.55 8,985.40 8,983.40 8,985.05 907.8K
15:22 8,985.05 8,986.95 8,984.65 8,985.55 1,010.3K
15:23 8,986.35 8,987.00 8,984.30 8,985.00 1,042.1K
15:24 8,984.85 8,985.40 8,982.60 8,985.30 1,041.0K
15:25 8,984.85 8,988.05 8,984.85 8,985.90 1,035.7K
15:26 8,987.25 8,989.40 8,986.00 8,986.00 817.5K
15:27 8,985.70 8,990.30 8,984.35 8,990.00 765.3K
15:28 8,990.25 8,993.95 8,989.80 8,993.05 784.8K
15:29 8,992.25 8,995.05 8,988.25 8,988.25 574.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし