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 9,053.70 9,053.70 9,053.70 9,053.70 0.0K
09:15 9,053.55 9,053.55 9,035.35 9,043.90 1,473.6K
09:16 9,044.50 9,044.50 9,036.50 9,039.35 874.9K
09:17 9,039.60 9,042.25 9,038.60 9,039.65 615.1K
09:18 9,039.00 9,047.20 9,039.00 9,046.75 550.3K
09:19 9,049.40 9,057.10 9,048.90 9,057.10 456.8K
09:20 9,056.25 9,057.00 9,051.85 9,051.85 483.8K
09:21 9,052.60 9,052.60 9,043.25 9,045.80 413.8K
09:22 9,045.55 9,046.20 9,043.35 9,044.40 348.2K
09:23 9,046.40 9,051.80 9,045.30 9,050.75 337.1K
09:24 9,050.90 9,052.50 9,048.80 9,052.15 265.8K
09:25 9,052.55 9,057.75 9,049.40 9,057.75 382.9K
09:26 9,057.85 9,058.95 9,053.45 9,057.65 462.2K
09:27 9,058.80 9,063.00 9,058.05 9,062.40 350.8K
09:28 9,061.80 9,063.75 9,059.50 9,059.60 522.3K
09:29 9,057.50 9,060.25 9,054.65 9,059.80 411.1K
09:30 9,060.05 9,070.90 9,059.80 9,070.90 468.5K
09:31 9,073.15 9,078.70 9,072.40 9,078.70 813.1K
09:32 9,079.50 9,083.35 9,079.50 9,082.35 549.7K
09:33 9,082.05 9,084.45 9,079.65 9,083.10 465.2K
09:34 9,082.90 9,091.95 9,082.80 9,087.20 376.5K
09:35 9,086.80 9,089.85 9,083.55 9,084.80 468.3K
09:36 9,085.15 9,086.05 9,082.85 9,084.20 434.5K
09:37 9,083.15 9,083.15 9,078.70 9,081.40 276.1K
09:38 9,082.05 9,084.45 9,079.85 9,079.85 340.1K
09:39 9,079.55 9,081.15 9,078.60 9,080.65 278.9K
09:40 9,080.00 9,081.65 9,079.85 9,081.60 443.5K
09:41 9,080.50 9,080.50 9,071.30 9,073.80 339.4K
09:42 9,073.00 9,077.25 9,073.00 9,077.25 421.7K
09:43 9,076.75 9,076.75 9,068.70 9,068.70 206.8K
09:44 9,070.50 9,071.50 9,068.40 9,068.40 283.2K
09:45 9,067.10 9,072.45 9,066.10 9,070.30 333.5K
09:46 9,069.45 9,076.80 9,069.40 9,069.40 300.1K
09:47 9,068.45 9,073.45 9,068.35 9,073.45 307.5K
09:48 9,073.15 9,073.95 9,071.50 9,072.90 318.6K
09:49 9,072.50 9,077.35 9,069.80 9,076.05 293.9K
09:50 9,076.55 9,078.70 9,072.95 9,078.70 235.6K
09:51 9,077.50 9,084.80 9,077.50 9,084.45 201.6K
09:52 9,084.00 9,084.00 9,080.95 9,081.40 203.0K
09:53 9,080.85 9,084.05 9,080.00 9,083.25 241.2K
09:54 9,081.80 9,082.40 9,080.55 9,082.40 312.8K
09:55 9,080.90 9,082.20 9,075.60 9,075.60 393.0K
09:56 9,074.85 9,074.85 9,070.00 9,072.00 334.8K
09:57 9,071.80 9,072.20 9,070.75 9,071.70 369.5K
09:58 9,070.85 9,073.40 9,070.85 9,072.90 197.4K
09:59 9,072.75 9,072.90 9,069.15 9,072.25 176.2K
10:00 9,073.85 9,077.00 9,073.85 9,076.10 200.2K
10:01 9,075.45 9,078.55 9,075.30 9,077.35 222.2K
10:02 9,075.95 9,078.40 9,075.90 9,078.20 229.9K
10:03 9,076.95 9,077.60 9,075.25 9,076.05 228.9K
10:04 9,075.05 9,078.35 9,075.05 9,078.30 214.7K
10:05 9,078.60 9,078.60 9,075.55 9,075.85 317.2K
10:06 9,074.65 9,076.05 9,073.85 9,074.50 157.5K
10:07 9,074.50 9,075.80 9,074.25 9,074.80 139.1K
10:08 9,075.55 9,075.55 9,070.35 9,070.50 140.7K
10:09 9,071.35 9,073.45 9,069.85 9,073.45 147.8K
10:10 9,073.75 9,077.50 9,073.75 9,074.20 203.3K
10:11 9,073.80 9,075.85 9,071.15 9,075.85 215.9K
10:12 9,076.15 9,080.00 9,075.95 9,075.95 265.7K
10:13 9,074.95 9,077.90 9,074.50 9,076.60 283.2K
10:14 9,076.30 9,076.65 9,073.95 9,076.20 166.8K
10:15 9,077.70 9,091.80 9,077.70 9,089.65 313.6K
10:16 9,088.60 9,089.80 9,087.25 9,089.80 210.9K
10:17 9,091.10 9,092.05 9,088.70 9,088.85 156.1K
10:18 9,087.90 9,089.30 9,087.30 9,087.30 335.1K
10:19 9,086.85 9,088.15 9,084.25 9,085.15 162.2K
10:20 9,083.90 9,088.25 9,083.70 9,087.80 438.9K
10:21 9,087.05 9,093.45 9,087.05 9,093.20 202.2K
10:22 9,093.40 9,093.40 9,089.60 9,090.75 176.5K
10:23 9,091.80 9,092.00 9,090.60 9,091.20 162.5K
10:24 9,091.75 9,098.70 9,091.10 9,093.80 536.9K
10:25 9,091.45 9,091.45 9,087.65 9,090.35 162.4K
10:26 9,090.40 9,095.15 9,090.40 9,092.05 176.7K
10:27 9,090.95 9,095.65 9,090.20 9,095.65 205.1K
10:28 9,096.50 9,096.50 9,091.85 9,091.85 185.3K
10:29 9,091.85 9,093.05 9,090.10 9,092.35 312.6K
10:30 9,092.70 9,098.45 9,092.70 9,098.45 364.3K
10:31 9,098.25 9,098.25 9,095.90 9,096.30 227.7K
10:32 9,095.95 9,096.30 9,093.60 9,094.35 216.4K
10:33 9,093.55 9,094.15 9,091.75 9,093.55 224.5K
10:34 9,093.50 9,093.50 9,092.15 9,092.70 212.2K
10:35 9,092.45 9,092.45 9,089.30 9,089.30 209.5K
10:36 9,089.65 9,090.20 9,087.20 9,087.20 423.6K
10:37 9,087.40 9,087.60 9,085.70 9,087.25 237.4K
10:38 9,086.25 9,086.35 9,077.40 9,078.50 225.5K
10:39 9,077.45 9,081.35 9,077.00 9,077.00 195.4K
10:40 9,077.50 9,078.95 9,076.75 9,077.85 194.3K
10:41 9,077.20 9,077.80 9,074.75 9,075.65 278.5K
10:42 9,074.95 9,075.45 9,068.20 9,068.25 364.9K
10:43 9,067.95 9,071.10 9,067.95 9,069.70 149.4K
10:44 9,069.75 9,069.80 9,067.70 9,068.30 171.7K
10:45 9,067.90 9,067.90 9,062.40 9,066.25 229.4K
10:46 9,066.25 9,066.25 9,053.95 9,055.10 399.6K
10:47 9,055.40 9,058.45 9,054.25 9,055.25 344.6K
10:48 9,054.90 9,055.05 9,047.60 9,047.60 382.9K
10:49 9,048.95 9,050.25 9,047.75 9,047.95 269.5K
10:50 9,047.80 9,049.20 9,045.40 9,047.70 358.8K
10:51 9,048.30 9,058.05 9,048.30 9,058.00 281.1K
10:52 9,058.25 9,064.05 9,058.25 9,060.65 215.1K
10:53 9,060.15 9,062.10 9,059.40 9,059.65 224.8K
10:54 9,059.60 9,061.10 9,058.35 9,061.10 182.3K
10:55 9,060.80 9,062.35 9,060.55 9,061.15 118.2K
10:56 9,062.45 9,064.35 9,060.05 9,060.05 138.0K
10:57 9,059.90 9,066.35 9,059.90 9,064.05 174.5K
10:58 9,063.50 9,064.05 9,061.70 9,062.00 130.2K
10:59 9,061.50 9,063.20 9,061.50 9,062.15 139.7K
11:00 9,060.80 9,066.60 9,060.80 9,066.60 209.0K
11:01 9,067.45 9,069.55 9,066.10 9,067.05 284.9K
11:02 9,067.10 9,068.05 9,066.85 9,067.20 134.8K
11:03 9,067.15 9,067.15 9,057.50 9,060.10 685.9K
11:04 9,059.30 9,059.70 9,053.15 9,053.30 204.1K
11:05 9,053.05 9,053.50 9,048.80 9,049.90 467.6K
11:06 9,050.55 9,051.35 9,045.35 9,051.05 374.0K
11:07 9,049.35 9,049.35 9,046.25 9,047.40 439.8K
11:08 9,046.70 9,048.65 9,046.65 9,048.65 140.7K
11:09 9,047.60 9,047.60 9,046.20 9,046.25 127.3K
11:10 9,046.15 9,051.55 9,046.15 9,050.70 119.6K
11:11 9,050.55 9,053.90 9,049.70 9,053.90 172.5K
11:12 9,053.80 9,054.40 9,051.15 9,051.55 141.1K
11:13 9,051.70 9,052.65 9,050.40 9,050.45 156.7K
11:14 9,050.20 9,052.85 9,050.20 9,052.60 107.9K
11:15 9,052.35 9,054.10 9,051.75 9,052.75 136.9K
11:16 9,053.10 9,059.45 9,053.10 9,057.85 275.1K
11:17 9,057.55 9,059.40 9,056.30 9,057.10 369.0K
11:18 9,057.15 9,058.00 9,055.80 9,056.30 390.7K
11:19 9,055.90 9,060.00 9,055.90 9,058.75 402.3K
11:20 9,058.00 9,058.00 9,055.40 9,055.65 377.8K
11:21 9,055.85 9,056.35 9,054.75 9,055.25 321.8K
11:22 9,055.80 9,059.55 9,055.65 9,059.20 334.5K
11:23 9,059.05 9,059.05 9,056.55 9,057.25 236.3K
11:24 9,058.15 9,060.85 9,057.70 9,060.85 98.4K
11:25 9,060.45 9,060.45 9,056.05 9,056.05 229.2K
11:26 9,056.10 9,058.80 9,055.65 9,058.60 180.4K
11:27 9,059.50 9,060.70 9,058.95 9,060.15 169.7K
11:28 9,059.55 9,061.20 9,059.40 9,060.00 301.6K
11:29 9,059.90 9,061.10 9,059.80 9,060.85 227.4K
11:30 9,060.70 9,060.70 9,058.50 9,059.60 282.1K
11:31 9,058.90 9,062.45 9,058.90 9,062.00 150.5K
11:32 9,062.65 9,062.65 9,058.10 9,058.90 206.1K
11:33 9,059.45 9,059.45 9,056.05 9,056.05 322.5K
11:34 9,055.85 9,058.70 9,055.40 9,058.15 121.4K
11:35 9,058.90 9,061.70 9,058.90 9,060.85 178.8K
11:36 9,060.60 9,062.15 9,060.60 9,061.90 204.4K
11:37 9,061.60 9,062.25 9,059.35 9,059.80 189.9K
11:38 9,059.55 9,060.00 9,056.95 9,057.35 261.5K
11:39 9,057.50 9,058.50 9,056.50 9,057.00 279.6K
11:40 9,057.05 9,057.05 9,052.10 9,052.25 336.4K
11:41 9,051.60 9,051.60 9,046.90 9,049.00 477.3K
11:42 9,050.15 9,053.65 9,050.15 9,052.50 313.0K
11:43 9,052.85 9,052.95 9,051.05 9,051.35 1,390.1K
11:44 9,051.10 9,051.60 9,049.40 9,051.60 282.8K
11:45 9,051.55 9,051.55 9,049.25 9,050.80 272.1K
11:46 9,051.35 9,052.10 9,050.75 9,051.90 255.7K
11:47 9,051.55 9,052.35 9,050.50 9,051.60 347.9K
11:48 9,051.20 9,051.20 9,047.75 9,048.55 243.9K
11:49 9,048.25 9,051.05 9,047.60 9,051.05 151.6K
11:50 9,050.80 9,050.80 9,049.40 9,049.45 182.1K
11:51 9,048.95 9,049.80 9,047.45 9,048.95 261.9K
11:52 9,049.45 9,050.15 9,048.10 9,048.30 224.8K
11:53 9,048.55 9,049.40 9,046.90 9,049.40 173.9K
11:54 9,049.05 9,051.30 9,048.60 9,051.30 412.8K
11:55 9,051.45 9,054.25 9,051.35 9,053.90 372.3K
11:56 9,054.70 9,056.95 9,054.70 9,055.85 329.1K
11:57 9,056.45 9,058.10 9,056.15 9,058.10 553.7K
11:58 9,057.85 9,059.55 9,057.85 9,059.55 157.4K
11:59 9,059.60 9,060.25 9,059.05 9,060.25 156.8K
12:00 9,060.35 9,060.45 9,058.70 9,058.85 131.4K
12:01 9,058.65 9,058.70 9,055.90 9,056.25 274.0K
12:02 9,055.80 9,057.15 9,055.55 9,056.90 209.6K
12:03 9,057.05 9,058.15 9,055.00 9,055.00 119.3K
12:04 9,055.70 9,055.70 9,052.80 9,053.65 171.7K
12:05 9,053.05 9,053.65 9,050.65 9,050.70 235.4K
12:06 9,051.10 9,052.10 9,050.80 9,051.00 198.5K
12:07 9,050.90 9,051.40 9,049.70 9,049.90 168.7K
12:08 9,050.20 9,050.75 9,048.10 9,048.45 141.5K
12:09 9,048.45 9,049.10 9,048.00 9,048.35 183.5K
12:10 9,047.80 9,047.95 9,045.85 9,046.45 145.2K
12:11 9,046.05 9,046.85 9,041.45 9,041.85 227.3K
12:12 9,041.30 9,044.50 9,041.30 9,041.75 156.8K
12:13 9,042.35 9,042.35 9,038.80 9,039.85 182.5K
12:14 9,038.65 9,041.30 9,037.70 9,041.30 197.5K
12:15 9,040.65 9,042.30 9,039.05 9,042.20 257.7K
12:16 9,041.85 9,044.40 9,040.85 9,043.55 371.7K
12:17 9,043.55 9,044.40 9,037.40 9,037.40 495.9K
12:18 9,038.00 9,040.00 9,038.00 9,039.20 115.7K
12:19 9,039.45 9,040.80 9,039.25 9,039.60 132.1K
12:20 9,039.50 9,043.45 9,039.50 9,040.55 228.0K
12:21 9,040.70 9,042.00 9,040.60 9,041.15 276.0K
12:22 9,041.05 9,041.35 9,038.50 9,038.50 192.5K
12:23 9,039.30 9,039.70 9,038.20 9,038.30 145.5K
12:24 9,037.95 9,040.65 9,037.95 9,040.25 120.3K
12:25 9,039.10 9,040.35 9,038.15 9,040.35 105.0K
12:26 9,040.50 9,042.35 9,038.75 9,039.25 114.9K
12:27 9,038.60 9,041.65 9,038.10 9,041.30 123.9K
12:28 9,041.65 9,043.00 9,041.50 9,043.00 154.4K
12:29 9,042.70 9,046.00 9,042.45 9,045.65 129.9K
12:30 9,045.85 9,047.00 9,044.80 9,046.15 183.3K
12:31 9,046.15 9,046.65 9,045.15 9,045.15 139.9K
12:32 9,045.10 9,045.35 9,044.40 9,045.00 99.8K
12:33 9,045.30 9,045.75 9,043.95 9,044.70 231.4K
12:34 9,044.75 9,048.55 9,044.75 9,048.55 180.3K
12:35 9,048.35 9,051.75 9,048.35 9,050.60 316.9K
12:36 9,050.15 9,050.60 9,047.10 9,047.10 153.2K
12:37 9,047.50 9,048.45 9,046.40 9,046.65 232.6K
12:38 9,046.40 9,048.00 9,045.00 9,045.00 197.3K
12:39 9,044.85 9,044.85 9,043.60 9,044.20 271.2K
12:40 9,043.70 9,044.75 9,043.25 9,044.25 153.5K
12:41 9,043.80 9,044.20 9,043.10 9,043.70 148.4K
12:42 9,043.85 9,043.85 9,042.75 9,043.00 206.7K
12:43 9,043.65 9,043.65 9,041.80 9,041.80 223.5K
12:44 9,042.00 9,042.90 9,038.95 9,039.10 139.4K
12:45 9,039.20 9,039.20 9,035.75 9,037.25 217.4K
12:46 9,037.75 9,038.35 9,035.65 9,036.60 294.6K
12:47 9,037.20 9,037.20 9,034.00 9,034.70 396.0K
12:48 9,034.20 9,034.50 9,032.35 9,033.05 200.0K
12:49 9,032.00 9,032.30 9,027.55 9,027.55 254.8K
12:50 9,027.25 9,027.35 9,025.05 9,026.15 287.1K
12:51 9,026.40 9,026.40 9,016.20 9,017.15 568.9K
12:52 9,017.55 9,022.85 9,017.55 9,020.65 247.1K
12:53 9,019.80 9,022.10 9,019.80 9,021.75 236.3K
12:54 9,021.90 9,024.20 9,021.35 9,023.45 176.7K
12:55 9,021.60 9,022.05 9,019.50 9,019.60 208.6K
12:56 9,020.90 9,021.95 9,019.10 9,019.10 205.6K
12:57 9,019.75 9,019.75 9,017.80 9,019.35 191.1K
12:58 9,019.40 9,019.80 9,016.70 9,017.60 262.0K
12:59 9,017.65 9,017.90 9,015.15 9,015.70 270.5K
13:00 9,015.15 9,015.65 9,010.05 9,010.05 240.5K
13:01 9,009.90 9,012.55 9,008.55 9,011.75 551.2K
13:02 9,012.10 9,012.95 9,008.40 9,011.50 195.9K
13:03 9,011.95 9,011.95 9,006.70 9,007.80 152.7K
13:04 9,007.80 9,008.20 9,006.05 9,006.50 211.3K
13:05 9,006.20 9,011.55 9,006.05 9,011.55 280.9K
13:06 9,011.70 9,014.80 9,011.15 9,014.80 297.9K
13:07 9,014.90 9,018.15 9,014.60 9,017.85 308.6K
13:08 9,018.20 9,018.20 9,014.70 9,014.70 183.0K
13:09 9,014.95 9,016.00 9,014.55 9,014.55 315.6K
13:10 9,015.10 9,016.30 9,014.55 9,015.65 306.5K
13:11 9,016.15 9,017.55 9,016.15 9,016.90 207.0K
13:12 9,017.50 9,017.75 9,014.15 9,014.60 242.2K
13:13 9,014.25 9,015.55 9,011.30 9,011.95 220.1K
13:14 9,011.70 9,012.30 9,006.65 9,008.65 289.3K
13:15 9,008.90 9,011.10 9,008.90 9,009.05 174.7K
13:16 9,009.55 9,012.25 9,009.30 9,011.50 154.7K
13:17 9,011.80 9,012.30 9,008.15 9,008.85 132.7K
13:18 9,008.40 9,008.90 9,003.05 9,003.40 237.9K
13:19 9,003.35 9,005.95 9,002.95 9,004.45 161.4K
13:20 9,004.35 9,005.40 9,001.25 9,001.25 324.6K
13:21 9,001.45 9,009.90 9,001.45 9,009.80 402.0K
13:22 9,009.40 9,012.25 9,008.65 9,009.15 151.3K
13:23 9,008.75 9,008.75 9,005.00 9,005.00 143.2K
13:24 9,005.75 9,006.50 9,003.75 9,005.35 167.9K
13:25 9,006.50 9,006.70 9,005.60 9,006.10 117.0K
13:26 9,006.75 9,008.60 9,006.75 9,008.60 151.8K
13:27 9,008.70 9,008.70 9,005.75 9,006.65 239.5K
13:28 9,006.45 9,008.25 9,004.70 9,004.70 116.0K
13:29 9,004.25 9,004.25 9,001.45 9,001.95 230.4K
13:30 9,002.20 9,003.30 9,000.80 9,002.25 218.6K
13:31 9,003.15 9,005.80 9,003.15 9,004.15 207.4K
13:32 9,004.40 9,005.00 9,000.30 9,000.30 336.3K
13:33 9,000.50 9,000.50 8,998.05 8,998.10 321.8K
13:34 8,998.15 8,998.35 8,996.35 8,997.00 419.3K
13:35 8,997.10 8,997.55 8,995.35 8,995.75 242.5K
13:36 8,995.65 8,997.20 8,995.65 8,996.85 169.9K
13:37 8,996.60 9,001.55 8,996.60 9,001.25 236.3K
13:38 9,001.80 9,001.80 8,999.00 8,999.00 490.3K
13:39 8,998.95 8,999.35 8,997.65 8,999.20 208.4K
13:40 8,998.80 9,002.85 8,998.80 9,002.35 203.9K
13:41 9,001.70 9,003.05 8,997.95 8,997.95 197.0K
13:42 8,997.85 8,999.10 8,997.75 8,998.75 152.2K
13:43 8,998.20 8,998.60 8,995.45 8,995.45 148.4K
13:44 8,995.35 8,997.10 8,995.15 8,995.65 210.2K
13:45 8,995.45 8,995.45 8,992.55 8,994.10 258.6K
13:46 8,994.90 8,996.95 8,994.00 8,996.95 187.1K
13:47 8,997.55 8,998.75 8,996.80 8,996.80 337.0K
13:48 8,997.25 9,003.15 8,997.25 9,003.15 213.7K
13:49 9,003.05 9,003.85 9,002.05 9,003.80 273.1K
13:50 9,003.90 9,004.80 9,001.90 9,002.10 160.1K
13:51 9,001.50 9,005.50 9,001.15 9,005.25 187.0K
13:52 9,005.00 9,005.75 9,004.70 9,004.70 154.0K
13:53 9,004.65 9,006.25 9,004.40 9,005.70 145.6K
13:54 9,005.20 9,007.90 9,004.80 9,007.90 181.5K
13:55 9,007.70 9,009.05 9,004.55 9,004.80 158.3K
13:56 9,003.90 9,004.35 9,002.95 9,003.95 184.9K
13:57 9,004.10 9,005.20 9,002.35 9,003.40 172.1K
13:58 9,003.40 9,003.80 9,002.80 9,003.30 126.9K
13:59 9,002.65 9,002.65 9,000.35 9,000.40 204.1K
14:00 9,000.70 9,000.70 8,998.95 8,998.95 198.0K
14:01 8,998.25 9,000.10 8,996.65 8,999.80 211.3K
14:02 8,999.60 9,001.00 8,999.35 9,000.05 214.2K
14:03 9,000.25 9,000.60 8,996.55 8,997.00 316.7K
14:04 8,997.00 8,998.40 8,997.00 8,997.75 158.3K
14:05 8,998.15 9,000.35 8,997.85 9,000.20 126.4K
14:06 8,999.75 9,000.30 8,997.05 8,997.05 231.8K
14:07 8,996.65 8,998.40 8,996.45 8,997.75 173.9K
14:08 8,997.55 9,004.35 8,997.25 9,004.35 188.3K
14:09 9,004.85 9,006.35 9,003.60 9,004.80 159.5K
14:10 9,004.90 9,008.45 9,004.90 9,008.05 178.7K
14:11 9,005.95 9,006.55 8,994.45 8,995.70 450.7K
14:12 8,995.95 9,002.55 8,994.30 9,002.55 299.0K
14:13 9,002.45 9,005.15 9,000.60 9,005.15 237.1K
14:14 9,004.85 9,004.85 9,000.90 9,001.35 208.6K
14:15 9,001.80 9,004.65 9,001.60 9,003.10 253.9K
14:16 9,003.15 9,004.55 9,000.95 9,004.25 160.4K
14:17 9,003.95 9,004.15 9,000.80 9,001.35 181.1K
14:18 9,000.50 9,002.15 8,999.40 9,002.10 188.4K
14:19 9,002.20 9,002.20 9,000.40 9,000.95 194.0K
14:20 9,001.35 9,001.70 9,000.00 9,000.75 196.7K
14:21 8,999.90 9,003.50 8,999.90 9,002.35 211.6K
14:22 9,002.90 9,004.35 9,002.55 9,003.80 161.0K
14:23 9,003.65 9,005.00 9,003.25 9,004.35 153.9K
14:24 9,004.65 9,009.20 9,004.45 9,009.20 209.0K
14:25 9,009.20 9,010.50 9,007.50 9,007.50 336.7K
14:26 9,007.70 9,008.05 9,005.85 9,005.85 182.9K
14:27 9,005.80 9,007.65 9,005.80 9,006.55 173.3K
14:28 9,005.60 9,008.90 9,005.60 9,008.60 133.7K
14:29 9,008.80 9,009.15 9,004.75 9,005.70 214.9K
14:30 9,005.50 9,007.80 9,005.50 9,006.85 190.0K
14:31 9,006.75 9,008.40 9,004.20 9,007.75 186.2K
14:32 9,007.65 9,007.65 9,006.15 9,006.40 137.2K
14:33 9,006.30 9,007.75 9,006.30 9,006.55 152.0K
14:34 9,006.60 9,008.20 9,006.55 9,008.20 206.3K
14:35 9,008.20 9,011.10 9,008.20 9,011.10 203.2K
14:36 9,010.00 9,011.00 9,009.25 9,010.60 200.8K
14:37 9,011.60 9,011.95 9,010.80 9,011.20 206.6K
14:38 9,011.40 9,014.45 9,011.25 9,014.15 376.4K
14:39 9,014.60 9,016.75 9,014.60 9,016.70 357.2K
14:40 9,016.45 9,017.50 9,015.95 9,015.95 390.5K
14:41 9,015.95 9,016.70 9,013.05 9,013.05 240.7K
14:42 9,013.45 9,017.00 9,013.45 9,015.45 272.5K
14:43 9,016.20 9,018.80 9,014.10 9,018.80 298.6K
14:44 9,018.10 9,018.20 9,014.15 9,016.50 419.1K
14:45 9,017.10 9,017.10 9,013.40 9,014.75 316.2K
14:46 9,014.75 9,017.15 9,014.75 9,015.25 419.6K
14:47 9,015.10 9,018.50 9,015.10 9,017.85 314.6K
14:48 9,018.25 9,018.25 9,012.20 9,012.20 255.9K
14:49 9,011.75 9,011.75 9,008.45 9,008.70 407.0K
14:50 9,008.65 9,009.95 9,007.80 9,008.30 303.7K
14:51 9,007.90 9,010.35 9,007.30 9,010.35 290.8K
14:52 9,010.00 9,012.95 9,010.00 9,012.90 253.8K
14:53 9,013.30 9,015.65 9,013.30 9,015.65 403.3K
14:54 9,015.70 9,017.00 9,013.75 9,013.95 320.8K
14:55 9,014.85 9,014.85 9,011.60 9,013.65 283.5K
14:56 9,013.15 9,014.90 9,013.10 9,014.00 261.7K
14:57 9,014.95 9,015.35 9,014.00 9,014.15 335.8K
14:58 9,013.50 9,014.00 9,012.25 9,013.70 244.3K
14:59 9,014.45 9,016.30 9,014.45 9,015.35 433.4K
15:00 9,015.90 9,016.35 8,997.75 9,002.85 1,719.1K
15:01 9,003.05 9,005.80 8,999.75 9,004.70 1,227.8K
15:02 9,005.40 9,005.40 9,001.25 9,002.75 679.2K
15:03 9,003.05 9,003.55 9,002.10 9,003.05 592.2K
15:04 9,003.65 9,004.35 9,003.50 9,004.10 816.0K
15:05 9,004.40 9,004.40 9,001.35 9,002.20 762.8K
15:06 9,002.10 9,002.45 9,000.05 9,000.20 712.9K
15:07 9,000.65 9,001.10 8,998.30 8,999.00 715.3K
15:08 8,999.70 9,000.85 8,998.45 8,998.45 568.4K
15:09 8,998.80 8,999.95 8,997.15 8,999.65 639.5K
15:10 8,999.40 8,999.60 8,997.80 8,998.00 652.9K
15:11 8,998.00 8,999.20 8,997.35 8,998.15 779.8K
15:12 8,998.60 8,998.60 8,997.15 8,997.85 751.1K
15:13 8,998.40 8,998.45 8,997.10 8,997.10 649.3K
15:14 8,997.40 8,997.75 8,996.30 8,996.30 723.2K
15:15 8,996.30 8,996.30 8,993.65 8,994.00 855.5K
15:16 8,993.75 8,994.35 8,991.95 8,992.60 1,231.9K
15:17 8,991.95 8,992.60 8,990.85 8,991.70 796.1K
15:18 8,992.30 8,994.10 8,992.10 8,993.40 1,036.6K
15:19 8,993.50 8,994.95 8,993.35 8,994.40 678.1K
15:20 8,995.20 8,995.60 8,992.60 8,993.35 1,225.6K
15:21 8,993.45 8,993.45 8,991.05 8,991.90 766.3K
15:22 8,992.55 8,993.45 8,992.45 8,992.45 758.2K
15:23 8,993.00 8,993.00 8,991.40 8,992.90 1,084.9K
15:24 8,992.70 8,992.85 8,989.20 8,989.55 876.4K
15:25 8,989.80 8,990.10 8,988.95 8,989.90 919.1K
15:26 8,990.25 8,990.95 8,989.35 8,990.35 803.6K
15:27 8,990.70 8,991.20 8,989.10 8,991.20 911.9K
15:28 8,991.20 8,993.75 8,990.45 8,993.75 862.1K
15:29 8,992.70 8,995.65 8,990.15 8,995.65 450.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし