Nifty Infrastructure (NIFTYINFR)

NIFTYINFR
🏛️ インド →
9,007.20
最終更新: 2025-09-30
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 9,203.00 9,203.00 9,203.00 9,203.00 0.0K
09:15 9,206.30 9,213.95 9,198.25 9,199.20 2,076.0K
09:16 9,197.30 9,204.00 9,196.70 9,203.95 1,023.9K
09:17 9,203.70 9,207.75 9,202.25 9,207.60 671.0K
09:18 9,206.95 9,213.40 9,205.45 9,212.30 724.0K
09:19 9,211.70 9,215.20 9,210.80 9,214.00 789.6K
09:20 9,212.80 9,217.20 9,210.55 9,216.70 1,895.3K
09:21 9,216.10 9,217.60 9,214.70 9,216.30 562.5K
09:22 9,216.30 9,217.05 9,213.30 9,213.30 683.7K
09:23 9,212.90 9,217.15 9,212.65 9,217.15 460.8K
09:24 9,217.35 9,217.70 9,212.65 9,215.20 527.2K
09:25 9,214.95 9,218.35 9,214.95 9,217.55 398.7K
09:26 9,217.55 9,218.50 9,215.95 9,217.75 374.2K
09:27 9,216.50 9,217.65 9,214.30 9,214.30 472.5K
09:28 9,214.55 9,216.70 9,211.65 9,216.70 497.2K
09:29 9,216.15 9,219.00 9,216.15 9,217.65 382.3K
09:30 9,217.70 9,218.95 9,215.20 9,215.80 469.2K
09:31 9,216.30 9,216.30 9,214.10 9,216.15 354.5K
09:32 9,215.80 9,218.85 9,215.50 9,215.70 349.7K
09:33 9,215.30 9,216.70 9,215.30 9,216.05 424.2K
09:34 9,216.60 9,218.30 9,216.15 9,217.95 295.1K
09:35 9,218.30 9,219.90 9,217.70 9,219.90 247.3K
09:36 9,219.10 9,220.85 9,218.45 9,220.85 276.7K
09:37 9,220.85 9,222.05 9,220.85 9,221.65 347.8K
09:38 9,222.15 9,222.15 9,219.90 9,219.90 445.0K
09:39 9,220.75 9,221.15 9,218.75 9,218.75 606.2K
09:40 9,218.65 9,218.65 9,212.20 9,212.20 655.9K
09:41 9,212.10 9,213.30 9,211.30 9,213.30 445.6K
09:42 9,213.70 9,216.25 9,213.70 9,215.15 377.9K
09:43 9,215.25 9,218.05 9,214.90 9,218.05 380.0K
09:44 9,217.85 9,218.80 9,217.10 9,217.10 258.0K
09:45 9,216.95 9,220.10 9,216.15 9,218.50 310.9K
09:46 9,218.40 9,222.90 9,218.20 9,221.15 287.7K
09:47 9,221.25 9,221.35 9,219.60 9,219.85 357.7K
09:48 9,220.05 9,220.70 9,217.25 9,217.40 467.5K
09:49 9,217.60 9,217.60 9,216.05 9,217.10 452.4K
09:50 9,216.55 9,217.00 9,215.40 9,215.60 374.1K
09:51 9,215.35 9,215.50 9,213.05 9,214.10 346.3K
09:52 9,213.75 9,213.75 9,211.40 9,211.90 281.6K
09:53 9,211.25 9,214.95 9,211.25 9,214.45 246.7K
09:54 9,215.00 9,216.00 9,211.95 9,211.95 225.6K
09:55 9,211.20 9,212.20 9,210.55 9,211.65 362.7K
09:56 9,211.70 9,211.70 9,209.45 9,210.05 258.5K
09:57 9,211.10 9,213.35 9,210.60 9,210.70 250.4K
09:58 9,210.35 9,213.55 9,210.00 9,213.45 335.5K
09:59 9,213.25 9,214.35 9,212.75 9,214.10 387.0K
10:00 9,213.90 9,213.90 9,212.00 9,212.25 304.3K
10:01 9,212.05 9,215.35 9,211.50 9,214.45 276.3K
10:02 9,214.30 9,214.65 9,213.30 9,213.35 222.8K
10:03 9,213.00 9,213.00 9,211.30 9,212.05 297.5K
10:04 9,212.40 9,216.00 9,212.40 9,216.00 423.3K
10:05 9,215.05 9,218.30 9,214.55 9,218.30 308.7K
10:06 9,218.85 9,218.85 9,217.00 9,217.00 255.7K
10:07 9,216.30 9,216.30 9,214.05 9,214.35 281.7K
10:08 9,213.60 9,214.05 9,212.50 9,213.00 356.6K
10:09 9,213.05 9,213.25 9,212.00 9,212.35 326.9K
10:10 9,211.70 9,213.60 9,211.70 9,213.60 403.4K
10:11 9,213.70 9,214.00 9,208.90 9,208.90 479.5K
10:12 9,209.55 9,209.55 9,205.80 9,206.00 404.2K
10:13 9,205.50 9,206.85 9,204.55 9,206.70 410.0K
10:14 9,206.65 9,208.70 9,206.45 9,207.45 351.9K
10:15 9,206.85 9,208.75 9,206.35 9,208.30 347.5K
10:16 9,208.15 9,208.85 9,205.85 9,205.85 711.8K
10:17 9,205.80 9,209.75 9,205.40 9,208.95 522.5K
10:18 9,209.55 9,210.45 9,209.25 9,209.70 495.9K
10:19 9,209.30 9,210.20 9,209.05 9,210.05 204.6K
10:20 9,210.15 9,213.60 9,210.05 9,212.55 456.2K
10:21 9,213.05 9,213.50 9,211.25 9,211.30 365.4K
10:22 9,211.50 9,213.65 9,211.20 9,213.65 334.6K
10:23 9,213.40 9,214.50 9,212.20 9,213.80 316.2K
10:24 9,214.40 9,214.40 9,212.80 9,213.45 194.3K
10:25 9,213.55 9,213.55 9,211.45 9,211.80 446.9K
10:26 9,211.75 9,214.85 9,211.25 9,214.85 202.8K
10:27 9,215.00 9,215.70 9,214.10 9,215.10 200.0K
10:28 9,215.30 9,215.65 9,215.00 9,215.50 137.1K
10:29 9,214.70 9,216.15 9,214.70 9,214.85 274.0K
10:30 9,215.00 9,215.00 9,212.65 9,212.65 180.7K
10:31 9,212.70 9,217.55 9,212.65 9,217.10 349.8K
10:32 9,217.25 9,218.55 9,217.00 9,217.90 467.4K
10:33 9,218.45 9,219.20 9,218.30 9,219.10 310.2K
10:34 9,218.80 9,219.55 9,218.20 9,219.10 249.9K
10:35 9,219.30 9,219.30 9,217.50 9,217.70 203.6K
10:36 9,217.60 9,217.60 9,215.65 9,215.90 179.5K
10:37 9,215.70 9,215.70 9,212.85 9,213.40 192.3K
10:38 9,214.15 9,214.15 9,212.05 9,212.25 448.7K
10:39 9,212.15 9,212.35 9,210.55 9,211.80 449.4K
10:40 9,211.90 9,212.80 9,211.45 9,211.55 2,592.2K
10:41 9,211.40 9,211.85 9,205.60 9,205.60 409.0K
10:42 9,206.00 9,206.45 9,204.85 9,205.10 262.8K
10:43 9,204.75 9,205.10 9,203.40 9,203.40 193.8K
10:44 9,203.55 9,203.75 9,202.25 9,203.70 318.2K
10:45 9,204.00 9,207.05 9,203.75 9,206.95 132.5K
10:46 9,206.45 9,206.75 9,203.40 9,203.75 186.0K
10:47 9,203.60 9,204.60 9,203.60 9,204.10 269.2K
10:48 9,203.85 9,204.00 9,201.75 9,201.85 134.8K
10:49 9,201.45 9,201.60 9,200.00 9,201.10 199.8K
10:50 9,200.90 9,201.30 9,200.05 9,200.30 914.1K
10:51 9,200.95 9,202.25 9,200.60 9,201.95 267.8K
10:52 9,201.95 9,204.25 9,201.95 9,204.25 324.0K
10:53 9,204.40 9,205.15 9,204.10 9,204.10 281.0K
10:54 9,203.90 9,204.10 9,202.95 9,203.25 153.4K
10:55 9,203.55 9,204.30 9,203.20 9,203.20 128.3K
10:56 9,203.35 9,203.35 9,201.70 9,201.95 261.4K
10:57 9,201.80 9,201.85 9,199.30 9,201.85 176.0K
10:58 9,202.05 9,203.25 9,201.45 9,203.25 206.4K
10:59 9,202.90 9,204.70 9,202.85 9,204.70 144.5K
11:00 9,204.00 9,204.30 9,203.00 9,203.45 298.2K
11:01 9,203.05 9,204.50 9,203.05 9,203.60 230.6K
11:02 9,203.45 9,204.70 9,202.65 9,203.00 206.6K
11:03 9,203.00 9,203.25 9,201.55 9,201.55 184.3K
11:04 9,201.70 9,201.95 9,200.65 9,201.55 253.8K
11:05 9,202.00 9,202.00 9,199.45 9,199.90 207.5K
11:06 9,200.00 9,200.70 9,199.85 9,200.45 223.8K
11:07 9,200.40 9,200.40 9,197.40 9,197.95 313.5K
11:08 9,197.50 9,197.50 9,195.50 9,195.90 309.6K
11:09 9,195.20 9,195.25 9,194.50 9,194.50 143.2K
11:10 9,195.05 9,195.05 9,191.70 9,193.50 283.6K
11:11 9,193.70 9,194.35 9,193.30 9,193.95 251.3K
11:12 9,194.05 9,194.25 9,192.15 9,192.15 262.4K
11:13 9,192.15 9,192.15 9,189.45 9,190.00 365.9K
11:14 9,189.75 9,189.75 9,188.00 9,188.45 244.9K
11:15 9,185.60 9,185.60 9,180.20 9,180.20 445.5K
11:16 9,179.25 9,179.80 9,176.25 9,179.70 510.2K
11:17 9,179.55 9,181.10 9,174.00 9,174.20 288.3K
11:18 9,174.35 9,174.90 9,172.95 9,173.00 535.1K
11:19 9,173.05 9,175.30 9,171.55 9,173.80 499.5K
11:20 9,174.45 9,176.55 9,171.30 9,171.30 348.4K
11:21 9,170.40 9,171.35 9,166.85 9,167.25 1,944.0K
11:22 9,166.70 9,166.95 9,162.35 9,163.15 719.9K
11:23 9,163.80 9,165.70 9,157.35 9,157.35 792.1K
11:24 9,156.60 9,165.10 9,156.60 9,163.25 394.7K
11:25 9,162.45 9,163.25 9,160.15 9,160.15 240.4K
11:26 9,160.25 9,161.30 9,159.45 9,161.30 229.0K
11:27 9,160.70 9,162.00 9,160.20 9,162.00 424.0K
11:28 9,162.05 9,165.65 9,162.05 9,165.00 196.1K
11:29 9,165.60 9,166.45 9,164.95 9,165.45 168.8K
11:30 9,165.75 9,168.00 9,165.10 9,168.00 187.1K
11:31 9,167.45 9,170.50 9,166.85 9,170.15 244.6K
11:32 9,170.00 9,170.80 9,167.05 9,167.40 258.9K
11:33 9,168.00 9,168.85 9,167.20 9,167.20 170.1K
11:34 9,166.90 9,166.90 9,164.20 9,164.20 174.4K
11:35 9,163.80 9,165.70 9,162.20 9,164.00 162.9K
11:36 9,164.05 9,164.45 9,162.00 9,163.55 222.8K
11:37 9,163.70 9,164.25 9,162.55 9,163.55 202.5K
11:38 9,162.80 9,164.50 9,162.80 9,164.20 205.9K
11:39 9,164.35 9,168.05 9,164.30 9,167.80 245.2K
11:40 9,167.75 9,168.40 9,166.60 9,168.40 254.2K
11:41 9,168.25 9,169.80 9,168.25 9,169.00 190.6K
11:42 9,168.85 9,169.10 9,166.30 9,168.25 220.9K
11:43 9,168.70 9,168.70 9,166.15 9,167.05 236.8K
11:44 9,166.95 9,168.25 9,165.90 9,168.25 138.7K
11:45 9,167.75 9,168.50 9,166.90 9,166.90 178.4K
11:46 9,167.25 9,167.25 9,165.55 9,165.60 306.8K
11:47 9,167.30 9,169.50 9,167.25 9,169.30 297.2K
11:48 9,169.20 9,173.15 9,169.10 9,173.10 310.0K
11:49 9,172.95 9,173.70 9,170.75 9,171.40 265.6K
11:50 9,171.55 9,171.55 9,169.15 9,169.85 415.4K
11:51 9,170.00 9,170.00 9,167.50 9,168.45 722.5K
11:52 9,167.95 9,168.70 9,167.60 9,167.75 113.7K
11:53 9,167.90 9,170.10 9,167.75 9,169.10 465.4K
11:54 9,168.85 9,168.85 9,166.80 9,166.80 338.0K
11:55 9,166.20 9,168.30 9,165.10 9,167.65 375.2K
11:56 9,165.90 9,165.95 9,164.10 9,164.35 392.4K
11:57 9,164.90 9,164.90 9,161.70 9,161.70 297.8K
11:58 9,159.40 9,160.40 9,157.55 9,160.25 363.0K
11:59 9,160.55 9,160.75 9,159.00 9,160.75 253.3K
12:00 9,160.60 9,160.60 9,158.55 9,158.70 389.5K
12:01 9,158.55 9,159.50 9,154.55 9,154.55 438.9K
12:02 9,154.30 9,156.55 9,153.00 9,154.55 909.0K
12:03 9,154.85 9,154.85 9,152.50 9,152.55 362.8K
12:04 9,151.20 9,151.20 9,144.15 9,146.60 958.6K
12:05 9,145.85 9,146.15 9,140.10 9,140.95 362.0K
12:06 9,140.05 9,143.10 9,139.65 9,143.10 472.4K
12:07 9,144.05 9,152.10 9,143.55 9,150.60 731.4K
12:08 9,149.10 9,152.00 9,148.55 9,150.60 297.8K
12:09 9,150.65 9,153.30 9,150.50 9,152.05 330.0K
12:10 9,151.25 9,151.25 9,149.05 9,149.05 471.4K
12:11 9,149.25 9,150.30 9,148.95 9,148.95 221.4K
12:12 9,149.10 9,153.00 9,148.90 9,150.75 311.8K
12:13 9,150.60 9,155.85 9,150.60 9,155.10 336.6K
12:14 9,155.60 9,157.85 9,155.45 9,156.20 233.0K
12:15 9,156.10 9,157.55 9,155.75 9,157.10 265.1K
12:16 9,157.55 9,161.20 9,157.55 9,161.20 339.0K
12:17 9,161.10 9,161.55 9,159.30 9,160.55 367.0K
12:18 9,160.55 9,161.05 9,158.65 9,158.65 186.5K
12:19 9,158.90 9,163.25 9,158.70 9,163.25 392.6K
12:20 9,163.40 9,164.75 9,160.60 9,161.20 393.1K
12:21 9,160.65 9,160.65 9,155.65 9,156.75 406.3K
12:22 9,156.55 9,163.00 9,156.55 9,163.00 231.9K
12:23 9,163.60 9,164.05 9,160.25 9,160.25 174.8K
12:24 9,160.60 9,162.35 9,160.20 9,160.85 153.2K
12:25 9,160.70 9,165.65 9,160.70 9,164.95 197.8K
12:26 9,164.60 9,165.00 9,161.35 9,161.35 180.6K
12:27 9,161.50 9,163.45 9,161.00 9,163.45 152.7K
12:28 9,163.05 9,163.10 9,161.55 9,162.15 320.5K
12:29 9,161.75 9,163.70 9,161.00 9,163.70 213.4K
12:30 9,163.90 9,164.90 9,163.60 9,164.35 111.4K
12:31 9,164.90 9,165.10 9,162.15 9,165.00 209.7K
12:32 9,165.10 9,168.35 9,164.85 9,168.35 202.3K
12:33 9,169.20 9,170.20 9,168.95 9,168.95 160.0K
12:34 9,168.40 9,168.40 9,167.10 9,167.50 227.5K
12:35 9,167.25 9,168.55 9,167.00 9,167.45 121.7K
12:36 9,167.30 9,167.30 9,163.30 9,163.30 153.7K
12:37 9,162.25 9,163.40 9,161.75 9,163.25 180.9K
12:38 9,163.05 9,164.60 9,162.85 9,164.40 164.9K
12:39 9,164.50 9,165.80 9,163.20 9,163.55 401.8K
12:40 9,163.25 9,163.25 9,162.65 9,163.00 224.7K
12:41 9,162.55 9,163.65 9,161.65 9,163.20 254.4K
12:42 9,162.70 9,162.70 9,160.20 9,160.30 152.4K
12:43 9,160.05 9,161.50 9,160.05 9,161.50 144.1K
12:44 9,161.45 9,162.20 9,161.00 9,161.20 157.1K
12:45 9,161.55 9,163.45 9,161.45 9,163.45 187.0K
12:46 9,163.05 9,164.00 9,161.75 9,161.80 193.7K
12:47 9,161.50 9,161.50 9,156.55 9,156.55 510.0K
12:48 9,155.30 9,158.80 9,154.20 9,158.60 215.8K
12:49 9,158.40 9,158.40 9,157.35 9,157.35 149.1K
12:50 9,157.65 9,159.35 9,156.30 9,159.35 307.7K
12:51 9,159.95 9,162.60 9,159.95 9,162.60 167.8K
12:52 9,162.65 9,162.80 9,161.25 9,162.55 166.0K
12:53 9,162.20 9,162.20 9,160.65 9,160.85 208.2K
12:54 9,160.70 9,160.70 9,159.10 9,159.35 198.8K
12:55 9,159.20 9,160.45 9,158.45 9,158.45 164.0K
12:56 9,158.90 9,159.35 9,156.85 9,157.00 175.2K
12:57 9,157.00 9,157.85 9,156.10 9,157.80 372.7K
12:58 9,157.70 9,157.70 9,156.25 9,156.30 159.1K
12:59 9,155.50 9,155.50 9,150.95 9,151.00 223.2K
13:00 9,150.35 9,151.30 9,147.15 9,151.00 526.4K
13:01 9,151.70 9,154.50 9,151.70 9,153.55 151.8K
13:02 9,153.50 9,156.60 9,153.50 9,155.90 185.5K
13:03 9,155.20 9,155.70 9,154.80 9,155.00 188.4K
13:04 9,155.15 9,155.30 9,152.40 9,152.40 225.8K
13:05 9,153.20 9,154.45 9,152.90 9,154.45 242.9K
13:06 9,155.95 9,157.95 9,155.95 9,157.50 404.3K
13:07 9,157.55 9,158.00 9,152.85 9,153.95 209.7K
13:08 9,153.65 9,154.85 9,153.05 9,153.70 398.9K
13:09 9,154.00 9,154.05 9,152.60 9,152.60 343.0K
13:10 9,153.30 9,153.30 9,151.40 9,152.60 164.8K
13:11 9,152.05 9,152.15 9,150.00 9,150.00 235.1K
13:12 9,149.95 9,150.60 9,149.35 9,149.85 208.2K
13:13 9,150.40 9,152.50 9,150.00 9,152.50 180.5K
13:14 9,153.25 9,156.35 9,153.25 9,154.35 228.6K
13:15 9,154.35 9,156.15 9,154.30 9,156.05 212.3K
13:16 9,155.10 9,155.10 9,149.10 9,151.30 387.5K
13:17 9,151.35 9,151.80 9,150.65 9,150.80 262.5K
13:18 9,150.55 9,150.55 9,149.10 9,150.50 459.9K
13:19 9,150.75 9,151.90 9,150.10 9,150.35 312.2K
13:20 9,150.20 9,150.70 9,149.35 9,150.50 202.0K
13:21 9,150.65 9,152.70 9,149.35 9,152.70 159.1K
13:22 9,152.80 9,152.80 9,151.30 9,151.70 106.4K
13:23 9,151.90 9,152.55 9,151.25 9,152.45 180.0K
13:24 9,152.70 9,153.20 9,152.10 9,152.30 249.3K
13:25 9,152.70 9,152.95 9,152.10 9,152.40 139.8K
13:26 9,152.75 9,153.15 9,151.55 9,152.70 173.4K
13:27 9,152.75 9,153.95 9,152.15 9,153.50 217.9K
13:28 9,153.95 9,154.95 9,153.95 9,154.60 131.1K
13:29 9,154.45 9,155.10 9,154.15 9,154.30 205.2K
13:30 9,154.40 9,157.70 9,154.40 9,157.20 343.2K
13:31 9,157.00 9,157.00 9,153.45 9,153.55 176.6K
13:32 9,152.85 9,155.65 9,152.30 9,155.65 171.8K
13:33 9,156.20 9,158.00 9,155.95 9,157.55 117.6K
13:34 9,157.80 9,157.80 9,155.95 9,157.80 166.5K
13:35 9,157.15 9,158.10 9,156.15 9,157.30 145.4K
13:36 9,157.20 9,157.25 9,154.45 9,155.80 186.4K
13:37 9,154.95 9,156.20 9,154.40 9,155.20 542.0K
13:38 9,155.10 9,155.85 9,152.75 9,152.75 150.2K
13:39 9,153.50 9,154.55 9,153.20 9,154.55 199.4K
13:40 9,154.50 9,156.30 9,154.45 9,155.40 139.3K
13:41 9,156.00 9,158.80 9,154.75 9,158.80 356.8K
13:42 9,159.25 9,161.50 9,159.25 9,161.50 217.9K
13:43 9,161.60 9,162.50 9,161.55 9,162.05 226.3K
13:44 9,161.95 9,162.55 9,161.40 9,161.90 238.4K
13:45 9,162.30 9,163.45 9,162.05 9,163.20 215.6K
13:46 9,163.15 9,166.30 9,162.10 9,166.30 177.8K
13:47 9,166.75 9,166.75 9,165.35 9,165.55 163.1K
13:48 9,165.00 9,168.50 9,164.75 9,167.20 168.6K
13:49 9,167.10 9,170.65 9,167.00 9,169.80 234.7K
13:50 9,169.85 9,170.40 9,169.45 9,169.80 243.4K
13:51 9,170.05 9,170.85 9,167.65 9,168.50 235.0K
13:52 9,168.25 9,168.40 9,167.45 9,168.30 234.9K
13:53 9,167.95 9,170.40 9,167.95 9,169.30 188.3K
13:54 9,169.60 9,170.15 9,168.20 9,168.35 201.2K
13:55 9,168.30 9,170.25 9,167.45 9,170.25 172.3K
13:56 9,170.00 9,171.00 9,169.70 9,170.60 187.1K
13:57 9,169.75 9,169.75 9,167.00 9,167.80 178.4K
13:58 9,167.90 9,167.90 9,159.45 9,160.55 352.3K
13:59 9,160.20 9,163.20 9,160.20 9,161.20 424.5K
14:00 9,161.35 9,161.45 9,160.20 9,160.55 293.0K
14:01 9,161.05 9,165.30 9,160.90 9,165.30 155.7K
14:02 9,165.25 9,166.70 9,163.35 9,166.65 230.7K
14:03 9,166.50 9,167.20 9,164.95 9,167.20 292.8K
14:04 9,168.20 9,174.90 9,168.20 9,174.10 242.5K
14:05 9,174.55 9,174.60 9,171.25 9,171.30 161.5K
14:06 9,170.85 9,171.25 9,169.90 9,171.10 170.4K
14:07 9,171.30 9,171.85 9,170.55 9,171.00 132.9K
14:08 9,171.35 9,173.95 9,169.55 9,173.95 140.1K
14:09 9,174.65 9,174.65 9,172.85 9,173.60 144.0K
14:10 9,173.70 9,173.70 9,172.25 9,173.05 114.1K
14:11 9,172.60 9,173.40 9,171.40 9,172.55 220.1K
14:12 9,172.40 9,173.20 9,172.10 9,172.70 232.5K
14:13 9,172.75 9,174.50 9,172.65 9,174.00 188.7K
14:14 9,174.10 9,174.10 9,172.70 9,172.70 99.5K
14:15 9,172.80 9,174.55 9,172.40 9,173.90 193.2K
14:16 9,174.20 9,174.50 9,172.80 9,172.80 204.8K
14:17 9,173.15 9,173.80 9,172.70 9,173.70 217.1K
14:18 9,173.65 9,175.10 9,172.30 9,174.95 245.4K
14:19 9,174.95 9,175.10 9,172.05 9,173.10 362.7K
14:20 9,173.30 9,175.60 9,173.25 9,174.35 293.0K
14:21 9,174.00 9,174.60 9,170.45 9,170.85 266.8K
14:22 9,170.25 9,170.50 9,168.45 9,170.40 392.1K
14:23 9,169.80 9,171.90 9,169.30 9,171.60 427.6K
14:24 9,170.70 9,170.70 9,167.45 9,167.65 394.5K
14:25 9,168.20 9,169.95 9,167.70 9,169.75 188.4K
14:26 9,169.10 9,169.75 9,168.50 9,168.60 168.6K
14:27 9,168.55 9,168.80 9,166.75 9,167.05 289.6K
14:28 9,167.60 9,167.60 9,166.00 9,167.40 210.4K
14:29 9,167.40 9,168.70 9,166.55 9,167.95 313.3K
14:30 9,167.70 9,170.55 9,166.90 9,169.90 350.5K
14:31 9,170.10 9,172.30 9,170.10 9,172.30 268.1K
14:32 9,172.45 9,172.45 9,171.10 9,171.35 269.0K
14:33 9,171.45 9,172.85 9,171.20 9,172.85 163.6K
14:34 9,173.35 9,173.85 9,172.45 9,173.85 178.5K
14:35 9,173.85 9,176.25 9,173.05 9,175.85 224.2K
14:36 9,175.95 9,178.40 9,175.95 9,176.90 441.8K
14:37 9,176.60 9,177.40 9,175.00 9,175.90 358.4K
14:38 9,175.90 9,175.90 9,173.65 9,173.65 232.1K
14:39 9,173.50 9,175.75 9,173.30 9,173.95 373.3K
14:40 9,174.00 9,176.30 9,174.00 9,176.30 288.8K
14:41 9,176.60 9,177.00 9,174.70 9,174.70 340.8K
14:42 9,175.00 9,175.00 9,173.20 9,174.40 366.5K
14:43 9,173.85 9,173.85 9,172.70 9,173.55 337.3K
14:44 9,174.20 9,174.20 9,171.60 9,173.70 453.9K
14:45 9,173.30 9,173.60 9,172.45 9,173.25 319.8K
14:46 9,173.10 9,173.10 9,168.95 9,169.95 339.8K
14:47 9,169.90 9,171.00 9,169.05 9,170.45 214.1K
14:48 9,170.55 9,170.55 9,160.45 9,160.45 536.2K
14:49 9,161.15 9,167.05 9,161.15 9,167.05 466.2K
14:50 9,166.45 9,166.90 9,163.40 9,163.60 280.2K
14:51 9,164.30 9,164.30 9,163.10 9,164.15 272.8K
14:52 9,164.25 9,164.90 9,161.45 9,161.45 295.0K
14:53 9,161.35 9,162.65 9,160.70 9,161.20 520.5K
14:54 9,160.80 9,161.15 9,159.20 9,159.75 403.6K
14:55 9,160.00 9,162.55 9,159.30 9,161.90 260.9K
14:56 9,161.65 9,161.90 9,156.75 9,157.35 246.0K
14:57 9,157.40 9,158.45 9,156.80 9,157.60 328.0K
14:58 9,157.55 9,158.40 9,157.30 9,157.75 284.8K
14:59 9,157.30 9,158.55 9,156.25 9,156.25 228.8K
15:00 9,157.20 9,163.25 9,155.65 9,161.10 1,069.4K
15:01 9,161.20 9,162.35 9,161.20 9,161.75 514.9K
15:02 9,161.65 9,161.65 9,159.45 9,159.55 895.3K
15:03 9,159.45 9,162.85 9,159.10 9,161.70 712.9K
15:04 9,162.00 9,162.00 9,160.15 9,160.60 600.6K
15:05 9,160.95 9,161.15 9,158.45 9,158.45 790.6K
15:06 9,158.90 9,160.05 9,158.25 9,159.55 866.2K
15:07 9,161.30 9,162.85 9,160.95 9,161.60 522.3K
15:08 9,161.35 9,161.35 9,159.85 9,160.75 547.8K
15:09 9,160.70 9,161.70 9,160.40 9,161.70 843.3K
15:10 9,162.00 9,162.25 9,160.90 9,161.15 1,320.3K
15:11 9,161.20 9,161.20 9,159.50 9,160.85 1,067.9K
15:12 9,161.00 9,163.25 9,160.60 9,161.90 658.7K
15:13 9,161.90 9,161.90 9,160.35 9,160.50 620.4K
15:14 9,160.55 9,161.80 9,159.55 9,161.70 749.8K
15:15 9,161.55 9,163.00 9,160.90 9,162.25 765.5K
15:16 9,162.20 9,162.20 9,160.20 9,160.20 774.3K
15:17 9,160.45 9,160.80 9,159.90 9,160.80 755.1K
15:18 9,160.40 9,160.70 9,159.80 9,160.65 964.6K
15:19 9,160.45 9,161.60 9,160.45 9,161.20 1,072.3K
15:20 9,160.95 9,161.45 9,160.20 9,160.65 1,639.6K
15:21 9,160.10 9,160.30 9,159.85 9,159.95 656.6K
15:22 9,160.20 9,161.05 9,160.20 9,160.85 917.6K
15:23 9,160.80 9,160.85 9,159.85 9,160.20 935.6K
15:24 9,160.00 9,160.10 9,159.05 9,160.00 1,111.5K
15:25 9,160.80 9,161.55 9,159.85 9,159.95 1,024.2K
15:26 9,159.65 9,160.65 9,159.40 9,160.65 695.1K
15:27 9,160.35 9,160.90 9,159.20 9,159.35 680.0K
15:28 9,159.60 9,161.35 9,158.90 9,160.30 600.1K
15:29 9,162.35 9,162.35 9,156.75 9,160.30 644.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし