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 9,000.60 9,000.60 9,000.60 9,000.60 37.4K
09:15 9,003.00 9,003.00 8,991.95 8,999.95 1,333.0K
09:16 9,001.15 9,011.30 9,000.90 9,007.55 709.2K
09:17 9,007.40 9,008.05 8,999.00 9,002.35 655.4K
09:18 9,002.55 9,002.55 8,984.35 8,984.35 696.9K
09:19 8,981.20 8,984.05 8,979.50 8,980.85 440.6K
09:20 8,980.85 8,980.85 8,975.60 8,975.95 509.7K
09:21 8,975.50 8,984.80 8,973.90 8,984.80 517.7K
09:22 8,985.65 8,990.45 8,985.65 8,990.05 372.5K
09:23 8,990.05 8,991.10 8,985.95 8,990.60 356.2K
09:24 8,990.30 8,995.40 8,989.90 8,995.40 301.3K
09:25 8,996.80 9,003.00 8,996.80 8,998.95 585.7K
09:26 9,000.10 9,000.70 8,995.85 8,998.40 567.4K
09:27 8,997.95 8,998.20 8,995.05 8,997.55 345.6K
09:28 8,997.15 8,997.80 8,995.70 8,997.45 251.8K
09:29 8,997.35 9,001.00 8,994.50 8,998.70 335.9K
09:30 8,997.90 8,999.40 8,991.15 8,994.65 356.0K
09:31 8,995.75 8,998.25 8,994.00 8,996.75 299.8K
09:32 8,995.40 8,998.20 8,993.05 8,998.00 238.6K
09:33 8,997.90 9,000.10 8,997.20 9,000.10 217.2K
09:34 8,999.65 9,004.15 8,999.65 9,003.05 224.9K
09:35 9,001.90 9,005.20 9,000.50 9,004.05 265.1K
09:36 9,004.40 9,004.40 9,000.40 9,000.65 216.4K
09:37 9,000.05 9,002.40 8,999.30 9,001.20 178.4K
09:38 9,001.20 9,002.40 8,998.25 9,002.25 281.4K
09:39 9,001.65 9,012.35 9,001.65 9,011.95 181.0K
09:40 9,012.00 9,012.15 9,007.25 9,009.60 239.5K
09:41 9,009.10 9,012.20 9,008.40 9,011.90 219.6K
09:42 9,012.90 9,014.90 9,012.00 9,014.25 248.1K
09:43 9,014.60 9,014.60 9,012.75 9,013.10 221.1K
09:44 9,013.75 9,015.70 9,013.35 9,014.75 251.9K
09:45 9,015.40 9,016.60 9,014.90 9,016.45 370.6K
09:46 9,016.75 9,022.70 9,016.40 9,021.90 313.3K
09:47 9,020.90 9,025.60 9,020.90 9,024.90 481.9K
09:48 9,023.80 9,024.05 9,017.25 9,017.25 246.6K
09:49 9,017.95 9,021.10 9,017.90 9,021.10 223.2K
09:50 9,020.85 9,023.05 9,018.30 9,019.00 338.7K
09:51 9,019.50 9,019.50 9,013.20 9,014.15 296.2K
09:52 9,014.60 9,018.55 9,014.60 9,016.10 316.8K
09:53 9,015.00 9,016.15 9,011.10 9,011.10 402.6K
09:54 9,011.30 9,013.65 9,011.30 9,011.55 366.4K
09:55 9,011.60 9,014.55 9,010.75 9,011.05 240.9K
09:56 9,011.90 9,011.90 9,008.50 9,009.25 241.3K
09:57 9,008.40 9,009.40 9,006.75 9,006.75 231.4K
09:58 9,007.15 9,015.60 9,007.15 9,015.30 214.5K
09:59 9,015.50 9,017.95 9,015.50 9,017.80 199.1K
10:00 9,016.75 9,017.20 9,012.35 9,014.20 243.7K
10:01 9,013.80 9,016.35 9,013.80 9,015.30 203.4K
10:02 9,015.10 9,015.90 9,013.65 9,014.40 314.1K
10:03 9,015.20 9,015.20 9,011.55 9,011.55 226.2K
10:04 9,010.15 9,010.15 9,006.70 9,007.80 381.5K
10:05 9,008.25 9,008.55 9,006.05 9,007.65 222.9K
10:06 9,007.15 9,007.15 9,003.80 9,003.80 210.5K
10:07 9,003.40 9,004.40 9,003.35 9,003.70 187.4K
10:08 9,005.05 9,005.05 9,002.45 9,003.55 247.2K
10:09 9,003.40 9,003.40 9,001.55 9,002.00 257.1K
10:10 9,002.90 9,005.85 9,002.90 9,005.85 225.8K
10:11 9,005.20 9,007.45 9,005.20 9,006.85 151.8K
10:12 9,006.20 9,007.50 9,004.55 9,005.30 161.8K
10:13 9,005.50 9,006.25 9,004.90 9,006.25 118.9K
10:14 9,005.90 9,008.70 9,005.00 9,007.40 479.3K
10:15 9,006.95 9,006.95 9,004.40 9,004.40 229.2K
10:16 9,004.15 9,005.65 9,004.15 9,004.55 162.4K
10:17 9,004.20 9,005.30 9,003.15 9,003.95 179.9K
10:18 9,003.65 9,003.65 9,001.15 9,001.15 171.8K
10:19 9,001.65 9,001.65 8,996.40 8,996.90 308.6K
10:20 8,998.35 8,999.80 8,996.25 8,999.80 226.5K
10:21 8,999.25 9,001.95 8,998.50 9,001.50 174.3K
10:22 9,001.90 9,001.90 9,000.20 9,001.15 128.0K
10:23 9,001.10 9,002.20 9,000.55 9,000.85 245.5K
10:24 9,001.30 9,001.95 9,000.90 9,001.10 127.6K
10:25 9,001.00 9,001.90 9,000.20 9,001.85 104.6K
10:26 9,000.90 9,001.60 9,000.30 9,001.10 109.1K
10:27 9,000.75 9,003.40 9,000.20 9,003.10 118.1K
10:28 9,003.20 9,003.60 9,001.70 9,001.75 110.5K
10:29 9,002.20 9,002.60 9,001.10 9,002.00 129.8K
10:30 9,002.20 9,003.25 9,001.45 9,002.60 306.1K
10:31 9,002.50 9,003.35 9,001.90 9,003.35 182.4K
10:32 9,002.80 9,003.10 8,996.70 8,996.70 308.8K
10:33 8,996.40 8,997.25 8,995.10 8,996.40 218.4K
10:34 8,996.60 8,998.65 8,993.70 8,993.70 751.7K
10:35 8,993.70 8,994.75 8,991.75 8,993.45 281.4K
10:36 8,993.30 8,993.90 8,988.80 8,988.80 318.5K
10:37 8,988.65 8,990.40 8,988.05 8,990.40 566.4K
10:38 8,991.60 8,993.40 8,990.35 8,993.40 907.3K
10:39 8,992.90 8,997.65 8,992.50 8,997.65 435.3K
10:40 8,998.15 8,998.95 8,996.80 8,996.90 618.8K
10:41 8,996.50 8,997.00 8,994.70 8,995.40 449.1K
10:42 8,996.80 8,998.00 8,996.00 8,996.40 587.2K
10:43 8,997.15 8,997.15 8,995.30 8,996.25 629.4K
10:44 8,996.40 8,997.35 8,995.70 8,996.25 223.9K
10:45 8,996.30 9,000.55 8,995.55 9,000.45 533.6K
10:46 9,001.35 9,005.45 9,001.35 9,004.20 631.9K
10:47 9,004.10 9,005.15 9,004.05 9,004.95 257.0K
10:48 9,004.85 9,005.30 9,003.95 9,004.95 475.6K
10:49 9,004.70 9,005.70 9,004.00 9,004.75 170.9K
10:50 9,004.80 9,005.70 9,004.70 9,005.35 212.8K
10:51 9,005.45 9,006.85 9,004.50 9,006.35 269.4K
10:52 9,006.30 9,006.80 9,004.95 9,005.35 357.2K
10:53 9,004.70 9,006.50 9,004.70 9,005.50 323.1K
10:54 9,005.30 9,005.75 9,003.10 9,004.40 352.6K
10:55 9,005.60 9,008.50 9,004.75 9,008.30 265.2K
10:56 9,008.35 9,009.25 9,007.45 9,009.00 382.2K
10:57 9,009.50 9,009.50 9,006.15 9,007.05 216.3K
10:58 9,006.90 9,006.90 9,002.40 9,002.85 258.0K
10:59 9,003.20 9,005.10 9,002.60 9,004.25 131.3K
11:00 9,004.70 9,005.65 9,003.85 9,005.55 245.7K
11:01 9,005.85 9,006.05 9,003.55 9,004.95 260.7K
11:02 9,004.35 9,004.40 9,003.10 9,003.90 185.9K
11:03 9,003.50 9,003.65 9,001.45 9,002.40 404.5K
11:04 9,001.85 9,002.60 9,001.30 9,001.95 341.7K
11:05 9,001.60 9,001.85 8,998.15 8,998.40 248.6K
11:06 8,997.85 8,998.25 8,995.75 8,996.10 262.0K
11:07 8,996.65 8,997.05 8,996.05 8,997.00 244.0K
11:08 8,997.20 8,997.75 8,995.65 8,996.30 151.8K
11:09 8,996.95 8,997.45 8,995.15 8,995.55 184.0K
11:10 8,995.50 8,996.40 8,994.45 8,995.85 236.6K
11:11 8,995.50 8,997.25 8,995.35 8,997.25 173.3K
11:12 8,997.15 8,998.75 8,997.15 8,998.55 205.7K
11:13 8,998.70 9,000.30 8,998.50 8,999.35 203.7K
11:14 8,999.40 9,000.60 8,999.00 9,000.60 136.3K
11:15 9,000.75 9,000.85 8,997.30 8,998.75 210.0K
11:16 8,998.30 9,000.60 8,996.85 9,000.10 217.1K
11:17 9,000.90 9,001.30 8,998.85 8,999.35 207.4K
11:18 8,999.35 9,000.15 8,998.25 8,999.30 212.6K
11:19 8,998.80 8,999.30 8,998.30 8,999.20 112.6K
11:20 8,999.05 8,999.25 8,997.75 8,999.25 128.0K
11:21 8,999.50 9,000.45 8,998.90 8,999.15 154.9K
11:22 8,999.30 8,999.90 8,998.70 8,999.40 113.9K
11:23 8,999.25 9,000.65 8,999.25 9,000.65 187.2K
11:24 9,000.35 9,000.95 8,999.85 8,999.90 182.2K
11:25 8,999.80 8,999.95 8,997.15 8,997.20 210.4K
11:26 8,996.25 8,997.20 8,996.00 8,996.00 184.5K
11:27 8,996.20 8,998.50 8,995.80 8,998.35 173.1K
11:28 8,998.45 8,998.45 8,996.70 8,996.85 188.6K
11:29 8,997.40 8,998.25 8,996.75 8,997.85 282.5K
11:30 8,997.95 8,998.90 8,997.45 8,997.90 228.1K
11:31 8,997.95 9,000.20 8,997.95 9,000.05 267.9K
11:32 9,000.45 9,002.15 9,000.40 9,000.85 272.1K
11:33 9,001.20 9,001.65 9,000.05 9,000.75 222.0K
11:34 9,000.55 9,000.55 8,998.25 8,999.05 188.0K
11:35 8,998.85 8,999.50 8,997.10 8,998.45 201.0K
11:36 8,997.95 8,998.95 8,997.70 8,998.50 148.1K
11:37 8,997.95 8,998.05 8,995.90 8,995.90 246.4K
11:38 8,995.95 8,995.95 8,992.60 8,994.70 326.1K
11:39 8,994.50 8,999.20 8,994.50 8,998.80 414.6K
11:40 8,999.35 9,001.45 8,998.45 9,000.75 557.5K
11:41 9,001.75 9,001.75 8,998.65 8,999.80 196.8K
11:42 8,999.15 9,001.65 8,998.80 8,999.35 249.7K
11:43 8,999.70 8,999.70 8,993.15 8,993.15 231.6K
11:44 8,992.95 8,995.15 8,992.95 8,994.05 176.5K
11:45 8,994.35 8,995.30 8,992.80 8,995.30 153.7K
11:46 8,995.10 8,996.20 8,994.70 8,996.20 126.9K
11:47 8,996.60 8,996.60 8,995.10 8,995.90 118.8K
11:48 8,995.55 8,996.65 8,995.00 8,996.65 661.1K
11:49 8,995.80 8,997.05 8,995.75 8,995.75 189.7K
11:50 8,996.10 8,996.20 8,994.75 8,995.75 208.3K
11:51 8,995.95 8,995.95 8,994.15 8,994.85 214.1K
11:52 8,995.05 8,996.50 8,994.65 8,996.25 157.4K
11:53 8,996.60 8,998.60 8,996.05 8,998.60 149.8K
11:54 8,998.70 8,998.90 8,997.75 8,998.45 324.4K
11:55 8,998.40 8,999.00 8,997.85 8,998.40 336.3K
11:56 8,997.65 8,997.85 8,996.40 8,997.65 276.4K
11:57 8,997.35 8,998.70 8,996.85 8,998.15 191.1K
11:58 8,998.15 8,998.15 8,996.20 8,996.60 188.9K
11:59 8,996.45 8,996.90 8,995.05 8,995.05 432.4K
12:00 8,995.25 8,995.25 8,993.35 8,994.75 341.4K
12:01 8,995.20 8,995.25 8,992.85 8,992.95 341.8K
12:02 8,992.50 8,994.10 8,992.50 8,993.35 438.6K
12:03 8,993.15 8,993.65 8,992.40 8,993.65 196.1K
12:04 8,993.60 8,995.95 8,993.15 8,995.30 313.5K
12:05 8,994.60 8,997.75 8,994.60 8,997.75 189.1K
12:06 8,997.90 9,000.00 8,996.75 8,999.55 330.3K
12:07 8,999.65 9,000.25 8,997.75 8,998.20 354.5K
12:08 8,998.30 9,000.15 8,998.30 8,999.70 164.7K
12:09 8,999.65 9,001.30 8,999.55 9,001.00 314.3K
12:10 9,000.45 9,000.45 8,998.00 8,999.05 301.0K
12:11 8,999.05 8,999.90 8,998.30 8,999.90 133.5K
12:12 8,999.80 9,000.10 8,996.40 8,997.10 305.7K
12:13 8,997.40 8,997.65 8,996.30 8,997.15 332.4K
12:14 8,997.90 8,998.85 8,997.60 8,998.10 379.7K
12:15 8,997.55 8,998.90 8,996.75 8,996.75 333.6K
12:16 8,997.15 8,998.00 8,996.55 8,996.60 345.2K
12:17 8,997.60 8,997.60 8,995.70 8,996.05 195.0K
12:18 8,995.10 8,995.80 8,994.50 8,995.80 427.0K
12:19 8,996.05 8,996.05 8,993.85 8,994.45 377.7K
12:20 8,995.10 8,995.10 8,993.00 8,993.00 259.5K
12:21 8,993.35 8,993.80 8,992.25 8,992.25 307.9K
12:22 8,991.85 8,992.30 8,990.95 8,990.95 516.1K
12:23 8,991.05 8,993.65 8,991.05 8,993.40 278.4K
12:24 8,993.35 8,995.05 8,993.00 8,994.60 380.0K
12:25 8,994.90 8,996.40 8,994.25 8,994.25 211.1K
12:26 8,994.20 8,994.20 8,991.40 8,992.45 196.8K
12:27 8,992.30 8,993.80 8,992.20 8,993.80 176.2K
12:28 8,993.25 8,993.55 8,991.85 8,992.95 229.2K
12:29 8,993.05 8,994.25 8,991.05 8,991.25 143.2K
12:30 8,991.20 8,991.30 8,990.60 8,990.90 237.3K
12:31 8,990.80 8,991.05 8,989.90 8,990.00 177.8K
12:32 8,990.30 8,990.30 8,988.40 8,988.70 339.5K
12:33 8,988.65 8,988.90 8,987.55 8,988.35 359.8K
12:34 8,988.65 8,989.60 8,988.50 8,989.10 272.5K
12:35 8,988.75 8,988.75 8,987.30 8,987.75 296.5K
12:36 8,988.10 8,988.10 8,985.05 8,987.05 418.0K
12:37 8,987.05 8,987.05 8,984.75 8,984.80 381.3K
12:38 8,984.10 8,984.10 8,979.65 8,981.85 512.7K
12:39 8,981.90 8,981.90 8,978.50 8,979.30 326.4K
12:40 8,979.05 8,979.35 8,977.00 8,977.35 288.1K
12:41 8,978.80 8,979.10 8,977.65 8,978.10 233.8K
12:42 8,978.70 8,980.30 8,977.45 8,977.45 404.8K
12:43 8,977.55 8,980.70 8,976.85 8,980.05 398.7K
12:44 8,980.55 8,980.85 8,979.05 8,979.25 272.4K
12:45 8,979.95 8,979.95 8,976.15 8,976.15 518.4K
12:46 8,975.15 8,975.40 8,971.05 8,971.50 344.1K
12:47 8,972.55 8,978.50 8,971.85 8,976.70 401.8K
12:48 8,976.80 8,978.40 8,976.10 8,976.35 196.0K
12:49 8,976.05 8,977.40 8,975.50 8,976.10 261.4K
12:50 8,974.95 8,976.45 8,973.25 8,973.25 306.4K
12:51 8,973.60 8,974.00 8,972.50 8,974.00 237.5K
12:52 8,974.75 8,975.20 8,972.85 8,975.20 293.8K
12:53 8,974.65 8,975.05 8,972.25 8,975.05 328.4K
12:54 8,975.20 8,977.90 8,975.20 8,976.80 400.4K
12:55 8,976.45 8,977.70 8,976.30 8,977.25 212.6K
12:56 8,976.75 8,977.00 8,976.35 8,976.65 175.3K
12:57 8,976.80 8,977.15 8,975.55 8,975.85 194.6K
12:58 8,976.10 8,976.10 8,974.20 8,974.20 233.5K
12:59 8,974.20 8,975.40 8,974.05 8,975.25 302.9K
13:00 8,974.50 8,974.55 8,970.65 8,971.55 428.8K
13:01 8,972.70 8,973.70 8,971.75 8,971.75 250.1K
13:02 8,971.65 8,973.50 8,969.90 8,972.85 434.9K
13:03 8,972.40 8,972.60 8,970.10 8,970.75 247.1K
13:04 8,970.90 8,971.00 8,970.30 8,971.00 282.7K
13:05 8,971.05 8,972.90 8,970.70 8,972.30 235.7K
13:06 8,973.45 8,977.80 8,973.10 8,976.60 295.9K
13:07 8,976.65 8,979.30 8,976.35 8,978.05 367.5K
13:08 8,978.20 8,979.85 8,977.35 8,977.35 233.6K
13:09 8,977.45 8,979.65 8,977.45 8,978.45 247.3K
13:10 8,978.50 8,978.50 8,975.95 8,977.25 224.0K
13:11 8,976.05 8,976.40 8,972.65 8,972.80 235.7K
13:12 8,972.90 8,973.90 8,970.70 8,971.70 194.8K
13:13 8,972.30 8,972.50 8,969.90 8,971.45 232.9K
13:14 8,971.55 8,972.75 8,970.65 8,971.15 255.6K
13:15 8,971.20 8,971.20 8,968.35 8,969.75 170.8K
13:16 8,969.40 8,969.60 8,965.80 8,966.10 237.7K
13:17 8,965.95 8,966.80 8,965.05 8,965.30 297.7K
13:18 8,965.40 8,966.25 8,963.85 8,966.00 451.6K
13:19 8,965.85 8,967.80 8,965.50 8,966.15 520.6K
13:20 8,966.05 8,966.30 8,964.70 8,966.30 192.8K
13:21 8,966.15 8,967.25 8,965.80 8,966.25 299.4K
13:22 8,965.75 8,966.70 8,963.40 8,963.55 229.1K
13:23 8,963.65 8,964.80 8,962.95 8,963.55 275.7K
13:24 8,964.55 8,966.55 8,964.20 8,966.45 225.5K
13:25 8,966.40 8,968.25 8,966.10 8,967.25 200.0K
13:26 8,967.60 8,968.20 8,963.90 8,963.90 364.6K
13:27 8,963.80 8,965.85 8,963.10 8,964.95 263.3K
13:28 8,965.10 8,966.10 8,964.70 8,965.10 169.1K
13:29 8,964.30 8,966.30 8,963.65 8,966.30 359.3K
13:30 8,965.95 8,966.35 8,964.55 8,965.80 243.2K
13:31 8,965.80 8,968.65 8,965.70 8,968.15 211.1K
13:32 8,968.25 8,968.25 8,965.25 8,966.85 256.9K
13:33 8,966.90 8,972.05 8,965.85 8,972.05 260.5K
13:34 8,972.75 8,972.75 8,968.20 8,969.60 199.2K
13:35 8,969.45 8,972.80 8,969.20 8,971.80 143.2K
13:36 8,971.40 8,971.40 8,969.20 8,970.20 161.6K
13:37 8,970.55 8,970.55 8,967.35 8,967.45 280.8K
13:38 8,968.50 8,969.60 8,968.50 8,969.45 239.2K
13:39 8,969.30 8,975.80 8,969.30 8,975.60 256.0K
13:40 8,975.80 8,979.35 8,975.70 8,979.35 272.9K
13:41 8,979.45 8,979.45 8,976.85 8,977.70 182.3K
13:42 8,978.75 8,979.25 8,978.10 8,978.10 193.6K
13:43 8,977.40 8,977.40 8,973.90 8,975.25 237.3K
13:44 8,974.65 8,975.70 8,972.45 8,975.70 204.2K
13:45 8,975.75 8,977.10 8,975.15 8,975.35 278.4K
13:46 8,975.95 8,976.20 8,973.60 8,973.60 308.8K
13:47 8,974.00 8,974.00 8,972.50 8,973.65 224.1K
13:48 8,973.25 8,976.70 8,973.25 8,976.55 219.8K
13:49 8,976.80 8,978.05 8,975.75 8,975.75 170.0K
13:50 8,975.70 8,975.70 8,973.70 8,973.80 170.4K
13:51 8,974.20 8,975.85 8,973.85 8,975.45 193.7K
13:52 8,976.15 8,976.90 8,975.45 8,976.30 1,173.1K
13:53 8,975.75 8,977.50 8,975.25 8,976.15 194.4K
13:54 8,976.55 8,978.90 8,976.55 8,977.70 495.7K
13:55 8,977.45 8,977.80 8,976.55 8,976.85 211.0K
13:56 8,976.65 8,977.30 8,974.25 8,974.25 264.4K
13:57 8,974.00 8,975.10 8,973.55 8,974.65 197.6K
13:58 8,974.30 8,975.40 8,973.70 8,974.95 209.0K
13:59 8,975.55 8,982.35 8,975.55 8,982.35 242.2K
14:00 8,983.65 8,989.85 8,983.65 8,989.65 579.0K
14:01 8,992.40 8,992.40 8,988.80 8,989.80 395.5K
14:02 8,989.85 8,990.85 8,987.95 8,988.10 797.1K
14:03 8,987.60 8,987.80 8,985.60 8,987.10 259.0K
14:04 8,987.55 8,990.35 8,987.55 8,990.30 449.2K
14:05 8,991.05 8,993.80 8,989.65 8,990.60 552.5K
14:06 8,990.00 8,990.85 8,987.20 8,990.85 277.5K
14:07 8,991.10 8,991.10 8,987.70 8,988.65 408.4K
14:08 8,988.25 8,990.05 8,987.60 8,989.80 274.0K
14:09 8,990.30 8,992.25 8,990.30 8,990.85 294.5K
14:10 8,990.70 8,991.65 8,989.95 8,990.10 245.1K
14:11 8,989.80 8,989.80 8,986.80 8,987.45 342.0K
14:12 8,987.70 8,987.85 8,986.05 8,986.55 167.3K
14:13 8,986.35 8,987.30 8,985.45 8,986.95 469.7K
14:14 8,986.70 8,989.30 8,986.35 8,989.30 260.3K
14:15 8,989.65 8,993.50 8,989.55 8,992.45 1,060.7K
14:16 8,992.75 8,994.75 8,992.75 8,994.65 521.4K
14:17 8,994.25 8,997.05 8,993.75 8,997.05 435.0K
14:18 8,997.25 8,998.10 8,994.40 8,998.10 1,537.2K
14:19 8,997.85 8,998.10 8,994.75 8,995.85 414.9K
14:20 8,996.00 8,996.00 8,994.90 8,995.60 301.0K
14:21 8,995.70 9,000.60 8,995.70 9,000.60 423.5K
14:22 9,000.25 9,000.35 8,998.65 8,999.05 394.9K
14:23 8,998.65 8,998.70 8,995.95 8,996.15 270.9K
14:24 8,995.85 8,996.30 8,993.40 8,993.40 359.8K
14:25 8,993.55 8,993.65 8,991.35 8,991.50 244.8K
14:26 8,991.65 8,991.65 8,988.80 8,988.85 227.2K
14:27 8,988.95 8,989.00 8,987.40 8,988.50 346.9K
14:28 8,989.05 8,989.05 8,986.95 8,986.95 266.5K
14:29 8,986.80 8,987.35 8,985.95 8,987.25 213.3K
14:30 8,986.90 8,988.75 8,984.95 8,988.75 245.9K
14:31 8,988.15 8,995.10 8,988.15 8,994.45 443.3K
14:32 8,994.40 8,994.40 8,990.65 8,991.55 247.3K
14:33 8,991.05 8,993.15 8,991.05 8,992.95 228.5K
14:34 8,992.90 8,993.35 8,992.30 8,992.55 152.4K
14:35 8,992.05 8,993.35 8,989.70 8,990.50 239.8K
14:36 8,990.40 8,990.70 8,988.45 8,989.85 268.2K
14:37 8,989.80 8,991.05 8,989.45 8,989.50 205.2K
14:38 8,989.55 8,992.65 8,989.50 8,992.65 246.2K
14:39 8,992.25 8,993.20 8,991.75 8,991.75 215.5K
14:40 8,991.65 8,993.00 8,986.50 8,986.50 263.7K
14:41 8,985.85 8,985.90 8,980.10 8,980.10 731.0K
14:42 8,980.10 8,981.05 8,978.95 8,979.75 592.5K
14:43 8,980.95 8,985.70 8,980.95 8,981.40 357.5K
14:44 8,982.55 8,986.65 8,982.05 8,984.85 313.9K
14:45 8,985.20 8,987.05 8,984.60 8,986.00 242.7K
14:46 8,985.45 8,985.45 8,982.50 8,984.15 325.0K
14:47 8,983.50 8,984.20 8,982.45 8,982.45 268.3K
14:48 8,982.30 8,983.20 8,981.70 8,982.25 288.6K
14:49 8,982.40 8,983.70 8,981.75 8,982.25 239.8K
14:50 8,982.15 8,982.35 8,979.65 8,979.95 223.9K
14:51 8,979.65 8,982.35 8,979.65 8,981.20 344.6K
14:52 8,981.35 8,982.15 8,980.70 8,980.90 310.9K
14:53 8,981.40 8,981.70 8,979.50 8,981.70 298.7K
14:54 8,982.00 8,982.90 8,980.90 8,981.45 273.4K
14:55 8,981.50 8,981.55 8,976.35 8,977.85 320.5K
14:56 8,978.15 8,980.05 8,977.85 8,979.80 428.2K
14:57 8,980.45 8,981.40 8,980.20 8,980.55 305.8K
14:58 8,980.55 8,980.75 8,977.85 8,978.65 393.9K
14:59 8,979.00 8,979.35 8,977.25 8,977.60 267.3K
15:00 8,978.35 8,978.35 8,974.35 8,974.50 624.9K
15:01 8,974.10 8,975.25 8,972.65 8,973.10 711.6K
15:02 8,973.30 8,973.80 8,972.30 8,973.35 735.9K
15:03 8,973.35 8,974.60 8,972.95 8,973.60 450.4K
15:04 8,973.90 8,981.35 8,973.85 8,981.15 845.8K
15:05 8,981.10 8,984.20 8,981.10 8,982.45 754.6K
15:06 8,982.45 8,982.45 8,978.95 8,978.95 514.6K
15:07 8,977.35 8,977.35 8,974.25 8,974.75 804.6K
15:08 8,975.35 8,976.55 8,974.20 8,976.05 1,540.5K
15:09 8,975.95 8,979.55 8,975.50 8,979.55 1,099.3K
15:10 8,978.75 8,979.65 8,977.30 8,978.60 1,044.6K
15:11 8,978.10 8,984.80 8,977.90 8,981.35 752.7K
15:12 8,980.40 8,980.75 8,979.45 8,979.80 572.8K
15:13 8,980.40 8,980.60 8,978.10 8,978.25 592.6K
15:14 8,979.45 8,979.80 8,978.20 8,978.25 859.8K
15:15 8,978.70 8,981.70 8,978.70 8,979.80 1,145.7K
15:16 8,979.25 8,979.80 8,974.10 8,974.10 1,004.2K
15:17 8,975.40 8,977.20 8,973.70 8,973.70 945.6K
15:18 8,974.20 8,980.35 8,974.20 8,978.00 1,168.6K
15:19 8,976.15 8,976.15 8,971.80 8,971.80 1,170.0K
15:20 8,972.40 8,975.30 8,972.40 8,973.65 1,447.4K
15:21 8,974.60 8,975.05 8,973.45 8,973.90 671.3K
15:22 8,974.45 8,975.00 8,972.40 8,972.40 524.7K
15:23 8,973.05 8,973.85 8,970.95 8,972.10 665.0K
15:24 8,972.30 8,973.40 8,969.70 8,969.90 874.6K
15:25 8,970.55 8,970.55 8,967.55 8,967.70 824.1K
15:26 8,967.85 8,968.75 8,966.40 8,966.45 611.1K
15:27 8,966.55 8,966.55 8,961.95 8,961.95 596.4K
15:28 8,961.25 8,961.65 8,958.30 8,959.70 508.1K
15:29 8,958.25 8,975.10 8,952.45 8,975.10 648.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし