Nifty Infrastructure (NIFTYINFR)

NIFTYINFR
🏛️ インド →
9,039.90
最終更新: 2025-09-26
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 9,216.40 9,216.40 9,216.40 9,216.40 63.0K
09:15 9,220.80 9,220.80 9,210.15 9,210.35 2,443.0K
09:16 9,208.55 9,209.95 9,193.75 9,193.75 1,328.2K
09:17 9,190.95 9,192.05 9,189.15 9,189.15 1,196.4K
09:18 9,188.70 9,188.95 9,185.70 9,188.55 905.2K
09:19 9,188.95 9,199.50 9,188.95 9,197.55 1,177.8K
09:20 9,197.15 9,204.25 9,195.50 9,204.25 1,122.5K
09:21 9,204.60 9,205.15 9,203.65 9,203.85 1,582.2K
09:22 9,203.65 9,203.65 9,197.75 9,197.75 883.4K
09:23 9,198.20 9,200.30 9,196.35 9,198.85 1,181.2K
09:24 9,199.25 9,199.25 9,192.45 9,193.15 1,085.5K
09:25 9,193.80 9,193.85 9,189.90 9,193.20 950.4K
09:26 9,193.20 9,197.65 9,191.30 9,197.65 857.5K
09:27 9,199.20 9,200.30 9,196.95 9,196.95 1,049.7K
09:28 9,196.90 9,197.00 9,188.30 9,188.30 1,121.5K
09:29 9,187.80 9,188.05 9,185.35 9,187.35 1,048.0K
09:30 9,186.40 9,186.40 9,178.95 9,179.95 1,094.0K
09:31 9,180.05 9,181.95 9,178.60 9,179.60 806.3K
09:32 9,179.55 9,181.90 9,176.25 9,177.45 789.9K
09:33 9,176.95 9,182.15 9,176.75 9,181.05 823.1K
09:34 9,181.80 9,182.20 9,179.45 9,181.40 839.5K
09:35 9,182.10 9,182.75 9,178.45 9,180.85 500.0K
09:36 9,180.25 9,180.85 9,177.80 9,178.35 574.7K
09:37 9,176.95 9,181.15 9,176.95 9,178.10 735.8K
09:38 9,177.30 9,178.85 9,175.70 9,177.45 441.7K
09:39 9,178.25 9,185.55 9,178.25 9,184.35 675.8K
09:40 9,184.00 9,187.15 9,181.50 9,187.15 511.9K
09:41 9,186.85 9,186.85 9,180.45 9,180.65 519.9K
09:42 9,179.60 9,179.60 9,173.15 9,174.40 481.5K
09:43 9,172.20 9,172.20 9,167.70 9,167.70 609.2K
09:44 9,168.60 9,170.95 9,167.90 9,170.95 414.6K
09:45 9,169.25 9,169.25 9,165.75 9,165.85 477.4K
09:46 9,165.25 9,167.40 9,162.15 9,162.15 927.6K
09:47 9,162.40 9,162.40 9,160.25 9,160.40 458.8K
09:48 9,160.05 9,161.35 9,157.35 9,158.10 523.0K
09:49 9,157.15 9,157.95 9,155.60 9,155.75 530.3K
09:50 9,155.10 9,155.10 9,150.25 9,150.40 592.0K
09:51 9,151.15 9,153.95 9,150.10 9,153.95 600.6K
09:52 9,152.95 9,158.20 9,152.95 9,158.20 441.4K
09:53 9,157.45 9,158.25 9,155.10 9,155.10 868.3K
09:54 9,155.05 9,158.20 9,154.80 9,156.55 900.6K
09:55 9,155.95 9,156.25 9,151.95 9,154.00 475.5K
09:56 9,153.75 9,155.95 9,152.15 9,155.85 409.9K
09:57 9,155.20 9,162.50 9,155.20 9,162.50 501.6K
09:58 9,163.55 9,163.55 9,158.65 9,158.65 384.4K
09:59 9,159.00 9,162.40 9,158.95 9,162.40 287.7K
10:00 9,161.30 9,161.30 9,157.90 9,158.95 366.8K
10:01 9,158.95 9,162.75 9,158.95 9,162.75 598.8K
10:02 9,162.65 9,168.10 9,161.40 9,168.10 431.4K
10:03 9,167.35 9,168.70 9,165.30 9,168.70 413.4K
10:04 9,168.35 9,172.60 9,167.80 9,172.60 528.2K
10:05 9,173.00 9,173.00 9,168.80 9,168.80 602.3K
10:06 9,168.75 9,173.80 9,168.55 9,171.75 747.5K
10:07 9,171.85 9,176.65 9,171.85 9,176.05 674.9K
10:08 9,176.25 9,179.20 9,176.25 9,179.00 673.9K
10:09 9,178.70 9,181.85 9,178.70 9,181.85 570.0K
10:10 9,181.60 9,181.95 9,180.30 9,180.35 880.8K
10:11 9,180.40 9,181.05 9,176.90 9,176.90 550.8K
10:12 9,176.75 9,178.45 9,176.30 9,178.45 328.2K
10:13 9,177.45 9,180.70 9,177.15 9,179.30 1,896.1K
10:14 9,177.85 9,179.35 9,177.20 9,177.50 505.7K
10:15 9,177.00 9,178.50 9,177.00 9,177.80 411.4K
10:16 9,177.90 9,178.15 9,176.30 9,177.05 407.8K
10:17 9,176.50 9,176.50 9,172.95 9,172.95 636.5K
10:18 9,172.85 9,172.85 9,165.55 9,165.95 512.9K
10:19 9,165.90 9,167.20 9,165.50 9,167.20 395.2K
10:20 9,166.70 9,168.20 9,166.00 9,167.20 359.2K
10:21 9,167.10 9,167.10 9,164.60 9,165.95 409.2K
10:22 9,166.45 9,166.60 9,163.05 9,164.35 322.9K
10:23 9,164.45 9,165.15 9,163.30 9,163.45 297.1K
10:24 9,164.00 9,165.30 9,162.50 9,165.30 286.5K
10:25 9,165.05 9,165.05 9,163.75 9,163.75 499.7K
10:26 9,164.20 9,169.80 9,164.20 9,168.45 414.6K
10:27 9,169.15 9,169.85 9,167.80 9,167.80 556.1K
10:28 9,168.00 9,170.85 9,167.75 9,170.50 262.0K
10:29 9,171.25 9,172.00 9,170.85 9,171.40 326.8K
10:30 9,171.10 9,171.65 9,170.00 9,170.25 289.2K
10:31 9,171.15 9,171.40 9,168.70 9,169.15 389.0K
10:32 9,169.30 9,169.30 9,167.05 9,167.05 266.5K
10:33 9,166.50 9,167.25 9,164.00 9,164.25 392.6K
10:34 9,163.80 9,166.00 9,163.80 9,165.50 248.7K
10:35 9,165.30 9,166.50 9,163.45 9,166.00 386.6K
10:36 9,165.35 9,167.95 9,164.20 9,167.90 282.4K
10:37 9,168.05 9,171.60 9,167.95 9,171.60 539.3K
10:38 9,172.45 9,174.40 9,172.25 9,173.30 428.2K
10:39 9,174.00 9,174.20 9,173.55 9,173.65 299.7K
10:40 9,174.05 9,174.65 9,173.55 9,174.10 230.5K
10:41 9,172.75 9,173.35 9,171.55 9,173.35 541.5K
10:42 9,173.50 9,174.40 9,173.50 9,174.35 281.9K
10:43 9,172.75 9,174.75 9,172.55 9,174.25 294.7K
10:44 9,174.50 9,175.40 9,174.15 9,175.40 438.7K
10:45 9,175.40 9,177.70 9,175.40 9,176.15 411.7K
10:46 9,176.25 9,176.25 9,174.05 9,176.10 483.6K
10:47 9,175.85 9,176.65 9,173.65 9,173.65 352.9K
10:48 9,173.80 9,174.05 9,171.65 9,171.70 390.7K
10:49 9,171.55 9,173.10 9,171.25 9,172.30 354.6K
10:50 9,172.15 9,173.30 9,171.60 9,173.30 402.3K
10:51 9,172.45 9,172.80 9,172.05 9,172.40 1,572.9K
10:52 9,172.45 9,174.15 9,169.15 9,169.15 451.2K
10:53 9,169.40 9,170.70 9,168.30 9,168.55 977.3K
10:54 9,169.55 9,174.15 9,169.25 9,174.15 2,184.3K
10:55 9,173.90 9,175.90 9,173.55 9,175.90 2,717.5K
10:56 9,176.80 9,178.25 9,172.70 9,172.70 2,273.7K
10:57 9,172.95 9,174.15 9,172.25 9,172.50 477.9K
10:58 9,172.10 9,172.40 9,169.85 9,172.15 754.0K
10:59 9,171.95 9,172.40 9,169.00 9,170.45 1,492.5K
11:00 9,170.40 9,171.80 9,169.50 9,171.25 641.9K
11:01 9,171.10 9,171.45 9,170.10 9,171.00 343.9K
11:02 9,172.50 9,172.50 9,171.05 9,172.00 549.2K
11:03 9,171.80 9,175.70 9,171.80 9,175.70 513.6K
11:04 9,176.05 9,176.10 9,172.10 9,172.10 307.9K
11:05 9,171.75 9,174.70 9,171.75 9,174.70 402.0K
11:06 9,174.20 9,174.65 9,171.30 9,171.55 338.4K
11:07 9,170.75 9,170.75 9,168.15 9,169.45 267.1K
11:08 9,169.65 9,171.40 9,169.00 9,170.85 425.6K
11:09 9,170.75 9,170.75 9,169.35 9,169.35 260.3K
11:10 9,169.45 9,170.90 9,167.20 9,167.20 289.3K
11:11 9,166.95 9,166.95 9,160.70 9,161.15 579.7K
11:12 9,160.65 9,161.90 9,159.90 9,161.90 390.4K
11:13 9,160.85 9,160.85 9,158.80 9,158.80 288.6K
11:14 9,159.65 9,160.15 9,158.55 9,159.50 272.3K
11:15 9,159.30 9,159.30 9,154.70 9,156.35 388.8K
11:16 9,156.55 9,158.05 9,156.00 9,157.95 573.1K
11:17 9,156.60 9,156.60 9,154.60 9,154.65 438.2K
11:18 9,154.25 9,155.40 9,153.75 9,155.40 177.0K
11:19 9,155.45 9,155.90 9,154.90 9,155.30 249.5K
11:20 9,155.05 9,156.80 9,154.90 9,155.90 814.7K
11:21 9,155.75 9,159.75 9,155.75 9,158.00 310.9K
11:22 9,159.20 9,161.10 9,158.95 9,160.65 447.6K
11:23 9,159.75 9,161.95 9,159.75 9,161.95 269.5K
11:24 9,161.20 9,162.25 9,159.70 9,161.65 210.2K
11:25 9,161.65 9,164.40 9,161.25 9,164.40 326.0K
11:26 9,165.10 9,165.10 9,162.10 9,162.90 376.6K
11:27 9,162.70 9,162.80 9,162.05 9,162.55 459.1K
11:28 9,162.70 9,163.40 9,162.05 9,162.05 229.4K
11:29 9,160.80 9,161.40 9,158.85 9,160.85 325.7K
11:30 9,160.90 9,161.60 9,158.80 9,160.35 535.7K
11:31 9,159.85 9,161.00 9,159.10 9,160.25 479.9K
11:32 9,158.95 9,158.95 9,157.65 9,157.95 244.8K
11:33 9,157.25 9,157.55 9,155.80 9,157.50 227.8K
11:34 9,157.25 9,157.50 9,153.90 9,154.00 321.0K
11:35 9,153.90 9,155.80 9,153.50 9,154.90 740.1K
11:36 9,154.80 9,154.80 9,152.45 9,152.45 353.1K
11:37 9,152.25 9,152.50 9,151.15 9,151.15 267.3K
11:38 9,151.25 9,152.45 9,150.65 9,152.20 277.4K
11:39 9,151.95 9,152.90 9,150.50 9,150.50 583.2K
11:40 9,150.95 9,151.65 9,149.55 9,150.35 507.3K
11:41 9,151.80 9,154.45 9,151.60 9,153.30 276.5K
11:42 9,152.65 9,153.20 9,151.70 9,153.00 203.8K
11:43 9,153.55 9,154.40 9,153.55 9,154.35 190.0K
11:44 9,153.80 9,155.70 9,153.40 9,154.45 443.7K
11:45 9,154.80 9,155.60 9,154.35 9,154.70 172.7K
11:46 9,154.85 9,157.00 9,154.60 9,157.00 187.8K
11:47 9,156.65 9,156.75 9,155.35 9,155.35 127.7K
11:48 9,155.40 9,156.45 9,154.75 9,155.05 263.8K
11:49 9,154.65 9,155.65 9,154.15 9,154.80 238.8K
11:50 9,154.35 9,155.20 9,154.05 9,154.60 466.5K
11:51 9,154.70 9,158.50 9,154.45 9,157.40 377.0K
11:52 9,157.95 9,158.30 9,157.15 9,158.30 336.6K
11:53 9,157.60 9,158.30 9,155.00 9,155.45 322.9K
11:54 9,155.40 9,155.80 9,153.80 9,154.65 474.8K
11:55 9,154.90 9,159.25 9,154.85 9,158.75 728.2K
11:56 9,158.25 9,159.20 9,156.65 9,157.10 356.6K
11:57 9,157.20 9,157.20 9,154.95 9,155.05 362.6K
11:58 9,154.55 9,156.15 9,153.80 9,155.65 203.6K
11:59 9,155.85 9,159.00 9,155.85 9,159.00 485.7K
12:00 9,158.80 9,162.55 9,157.95 9,162.55 524.6K
12:01 9,162.70 9,163.50 9,162.35 9,162.40 305.9K
12:02 9,161.65 9,162.75 9,160.20 9,162.55 230.9K
12:03 9,162.90 9,165.75 9,162.90 9,165.05 283.0K
12:04 9,164.20 9,164.20 9,162.05 9,162.30 436.9K
12:05 9,162.70 9,165.40 9,161.65 9,165.40 379.9K
12:06 9,165.40 9,166.60 9,164.95 9,166.50 526.7K
12:07 9,165.80 9,165.90 9,164.85 9,165.10 315.6K
12:08 9,165.40 9,165.80 9,164.50 9,164.55 234.3K
12:09 9,164.85 9,167.20 9,164.60 9,167.20 224.5K
12:10 9,166.95 9,167.40 9,165.00 9,165.05 247.4K
12:11 9,165.15 9,165.35 9,163.80 9,164.05 198.6K
12:12 9,163.55 9,165.20 9,163.35 9,164.50 271.0K
12:13 9,164.95 9,168.25 9,164.80 9,167.75 335.7K
12:14 9,168.85 9,168.85 9,166.90 9,168.65 425.7K
12:15 9,169.55 9,169.55 9,167.35 9,169.15 260.8K
12:16 9,168.95 9,172.15 9,168.95 9,170.40 408.3K
12:17 9,170.40 9,170.45 9,168.00 9,168.00 284.8K
12:18 9,167.75 9,169.30 9,166.65 9,169.10 245.2K
12:19 9,170.10 9,170.95 9,168.85 9,169.10 278.6K
12:20 9,169.40 9,169.40 9,166.65 9,166.85 228.8K
12:21 9,166.85 9,167.65 9,165.85 9,166.40 228.4K
12:22 9,166.10 9,169.25 9,166.10 9,169.15 694.4K
12:23 9,169.35 9,169.90 9,167.85 9,169.75 340.4K
12:24 9,169.65 9,169.65 9,166.50 9,167.20 527.5K
12:25 9,167.90 9,168.70 9,166.90 9,168.70 277.9K
12:26 9,168.40 9,169.95 9,167.40 9,167.40 258.9K
12:27 9,166.85 9,171.00 9,166.85 9,171.00 303.0K
12:28 9,170.45 9,174.85 9,170.45 9,174.70 301.5K
12:29 9,176.25 9,178.15 9,176.15 9,177.65 509.9K
12:30 9,177.75 9,179.50 9,177.75 9,178.75 212.6K
12:31 9,178.00 9,181.20 9,176.60 9,181.20 364.3K
12:32 9,180.65 9,183.20 9,180.20 9,181.30 351.5K
12:33 9,181.85 9,186.95 9,181.85 9,185.65 245.1K
12:34 9,187.20 9,187.75 9,186.20 9,186.60 529.1K
12:35 9,187.65 9,195.10 9,187.65 9,195.10 461.6K
12:36 9,195.30 9,199.30 9,195.05 9,196.90 580.9K
12:37 9,198.20 9,198.95 9,193.15 9,194.30 517.9K
12:38 9,194.70 9,196.40 9,194.45 9,196.15 471.3K
12:39 9,197.40 9,199.65 9,195.95 9,197.65 481.6K
12:40 9,198.20 9,199.60 9,197.90 9,197.90 287.2K
12:41 9,198.95 9,199.70 9,194.30 9,194.30 314.0K
12:42 9,194.15 9,194.35 9,192.05 9,193.35 354.3K
12:43 9,193.05 9,194.55 9,193.05 9,193.55 308.0K
12:44 9,194.10 9,194.10 9,188.35 9,188.35 489.6K
12:45 9,188.00 9,188.45 9,182.85 9,183.35 464.9K
12:46 9,184.00 9,188.55 9,183.00 9,187.85 367.2K
12:47 9,188.10 9,188.40 9,186.85 9,187.45 378.0K
12:48 9,186.60 9,187.70 9,185.70 9,186.15 389.5K
12:49 9,186.60 9,186.70 9,184.60 9,184.95 336.5K
12:50 9,185.10 9,187.10 9,184.45 9,184.45 241.2K
12:51 9,183.65 9,186.40 9,183.65 9,183.95 226.9K
12:52 9,183.70 9,183.70 9,180.30 9,182.85 350.2K
12:53 9,181.65 9,184.15 9,181.65 9,182.80 276.6K
12:54 9,183.20 9,183.80 9,182.55 9,183.10 261.0K
12:55 9,183.40 9,185.25 9,183.40 9,184.05 229.2K
12:56 9,183.55 9,185.05 9,182.50 9,182.50 384.7K
12:57 9,183.20 9,185.70 9,183.20 9,183.85 499.7K
12:58 9,183.60 9,184.00 9,181.75 9,182.60 436.7K
12:59 9,181.85 9,183.65 9,181.80 9,183.60 290.5K
13:00 9,183.90 9,189.50 9,183.65 9,189.50 481.4K
13:01 9,192.05 9,194.80 9,192.05 9,193.70 857.5K
13:02 9,193.90 9,197.70 9,193.85 9,196.85 515.5K
13:03 9,196.85 9,197.10 9,192.90 9,192.90 465.0K
13:04 9,193.65 9,195.35 9,192.90 9,194.05 377.5K
13:05 9,194.60 9,196.50 9,194.60 9,196.50 385.0K
13:06 9,196.80 9,198.65 9,196.80 9,197.70 744.4K
13:07 9,198.40 9,201.40 9,197.55 9,198.60 660.7K
13:08 9,197.80 9,198.00 9,192.65 9,192.65 529.9K
13:09 9,192.80 9,193.00 9,189.70 9,191.85 553.7K
13:10 9,191.95 9,193.40 9,191.50 9,192.85 400.5K
13:11 9,193.10 9,194.80 9,190.10 9,190.25 882.0K
13:12 9,190.90 9,192.50 9,190.65 9,190.75 477.0K
13:13 9,191.50 9,193.10 9,190.90 9,191.70 381.2K
13:14 9,191.40 9,192.40 9,190.20 9,191.30 604.3K
13:15 9,191.60 9,193.05 9,191.60 9,192.60 394.2K
13:16 9,192.00 9,193.20 9,191.45 9,192.30 327.4K
13:17 9,191.45 9,193.55 9,191.05 9,192.50 445.2K
13:18 9,193.00 9,194.80 9,192.30 9,193.10 294.1K
13:19 9,193.40 9,195.15 9,192.30 9,193.85 224.6K
13:20 9,193.40 9,193.80 9,192.40 9,193.25 255.5K
13:21 9,193.40 9,193.95 9,192.05 9,192.15 254.3K
13:22 9,192.40 9,193.05 9,192.00 9,192.45 361.9K
13:23 9,192.45 9,193.25 9,192.25 9,192.55 348.8K
13:24 9,191.95 9,193.90 9,191.20 9,193.60 333.5K
13:25 9,193.40 9,194.10 9,191.70 9,192.45 507.7K
13:26 9,192.90 9,193.45 9,190.35 9,192.80 508.1K
13:27 9,193.15 9,194.10 9,191.85 9,192.35 374.1K
13:28 9,191.35 9,194.70 9,191.00 9,194.70 309.8K
13:29 9,195.05 9,199.85 9,195.05 9,199.20 434.2K
13:30 9,198.80 9,202.00 9,198.80 9,201.20 346.3K
13:31 9,202.35 9,207.45 9,202.35 9,207.45 546.5K
13:32 9,209.15 9,209.95 9,208.20 9,209.95 638.8K
13:33 9,209.70 9,210.25 9,203.35 9,204.35 444.7K
13:34 9,205.15 9,207.60 9,205.15 9,207.60 336.5K
13:35 9,207.25 9,208.35 9,206.65 9,207.40 380.3K
13:36 9,207.80 9,207.80 9,201.70 9,201.70 331.2K
13:37 9,201.90 9,202.65 9,198.35 9,202.55 498.4K
13:38 9,202.65 9,203.35 9,200.55 9,202.00 287.2K
13:39 9,201.35 9,204.35 9,201.30 9,204.35 403.7K
13:40 9,203.75 9,209.45 9,203.75 9,206.70 576.7K
13:41 9,206.75 9,207.35 9,205.30 9,206.35 284.0K
13:42 9,206.40 9,207.55 9,205.10 9,206.45 352.0K
13:43 9,206.75 9,206.75 9,204.60 9,206.20 295.7K
13:44 9,207.30 9,207.75 9,206.10 9,207.20 183.8K
13:45 9,207.85 9,209.00 9,207.85 9,208.50 550.0K
13:46 9,208.60 9,209.55 9,207.55 9,209.25 218.4K
13:47 9,208.65 9,211.20 9,207.75 9,210.35 389.9K
13:48 9,209.70 9,210.55 9,208.60 9,210.20 335.6K
13:49 9,210.25 9,211.25 9,209.90 9,211.15 310.5K
13:50 9,210.65 9,213.80 9,210.35 9,213.80 382.9K
13:51 9,214.00 9,214.00 9,210.80 9,212.30 312.5K
13:52 9,212.15 9,213.60 9,211.90 9,213.20 375.6K
13:53 9,214.20 9,214.20 9,211.30 9,212.25 315.0K
13:54 9,211.60 9,211.85 9,209.20 9,209.35 353.6K
13:55 9,208.35 9,209.00 9,206.00 9,206.55 310.5K
13:56 9,207.00 9,207.00 9,200.60 9,200.60 1,023.2K
13:57 9,199.35 9,199.35 9,196.75 9,197.50 345.6K
13:58 9,197.20 9,198.35 9,196.55 9,197.10 271.0K
13:59 9,197.70 9,198.00 9,195.70 9,198.00 186.1K
14:00 9,198.10 9,200.45 9,196.90 9,199.40 259.9K
14:01 9,199.40 9,206.25 9,199.40 9,205.05 613.1K
14:02 9,204.15 9,204.70 9,202.85 9,203.75 459.1K
14:03 9,204.55 9,207.20 9,203.85 9,205.80 309.5K
14:04 9,206.60 9,206.85 9,205.35 9,206.25 287.7K
14:05 9,207.20 9,208.55 9,206.70 9,208.55 471.2K
14:06 9,209.75 9,216.05 9,209.75 9,214.30 1,147.6K
14:07 9,216.55 9,219.85 9,216.55 9,219.50 459.3K
14:08 9,219.65 9,219.80 9,215.10 9,215.45 562.7K
14:09 9,215.85 9,219.35 9,215.85 9,218.60 472.5K
14:10 9,218.30 9,220.75 9,217.75 9,220.75 364.5K
14:11 9,220.50 9,220.50 9,217.30 9,218.70 399.7K
14:12 9,218.80 9,218.80 9,215.75 9,216.95 557.7K
14:13 9,217.20 9,217.20 9,212.05 9,212.40 687.5K
14:14 9,211.75 9,211.75 9,202.55 9,204.10 673.0K
14:15 9,202.65 9,203.45 9,196.25 9,203.45 635.4K
14:16 9,203.60 9,207.45 9,201.35 9,201.85 506.9K
14:17 9,201.15 9,202.50 9,197.55 9,201.85 521.2K
14:18 9,202.85 9,204.55 9,202.55 9,204.00 553.9K
14:19 9,203.40 9,204.45 9,202.45 9,203.45 274.7K
14:20 9,204.05 9,204.50 9,203.10 9,203.75 235.6K
14:21 9,204.10 9,204.10 9,198.30 9,198.30 329.4K
14:22 9,197.65 9,201.05 9,196.10 9,201.05 296.6K
14:23 9,202.25 9,204.25 9,202.25 9,203.40 323.1K
14:24 9,203.40 9,208.65 9,203.40 9,208.40 580.2K
14:25 9,206.70 9,208.10 9,206.15 9,206.80 546.2K
14:26 9,206.45 9,206.80 9,204.15 9,204.65 283.8K
14:27 9,204.65 9,207.40 9,202.00 9,202.00 292.8K
14:28 9,203.65 9,204.15 9,201.45 9,202.50 308.5K
14:29 9,203.65 9,206.10 9,202.05 9,204.80 346.4K
14:30 9,204.15 9,204.65 9,200.90 9,200.95 460.7K
14:31 9,201.75 9,206.55 9,201.75 9,204.55 794.8K
14:32 9,204.20 9,204.20 9,201.65 9,202.75 536.7K
14:33 9,202.25 9,204.00 9,200.45 9,202.85 418.7K
14:34 9,202.10 9,203.85 9,201.40 9,203.65 293.1K
14:35 9,202.70 9,203.45 9,199.35 9,200.55 403.0K
14:36 9,200.45 9,202.25 9,199.45 9,201.85 303.8K
14:37 9,202.20 9,210.90 9,202.20 9,210.90 537.4K
14:38 9,210.90 9,212.65 9,209.80 9,211.55 454.4K
14:39 9,210.90 9,210.90 9,202.50 9,202.65 339.9K
14:40 9,202.80 9,204.40 9,200.90 9,203.30 433.9K
14:41 9,203.85 9,205.35 9,202.80 9,204.10 623.9K
14:42 9,204.45 9,205.60 9,204.00 9,204.95 407.5K
14:43 9,204.00 9,206.40 9,204.00 9,205.55 1,230.4K
14:44 9,206.10 9,208.10 9,205.40 9,207.45 409.7K
14:45 9,207.80 9,209.15 9,206.35 9,206.35 287.8K
14:46 9,205.40 9,206.30 9,203.45 9,205.55 321.3K
14:47 9,205.20 9,205.35 9,202.80 9,203.60 322.3K
14:48 9,201.90 9,202.65 9,196.15 9,196.20 676.7K
14:49 9,197.40 9,199.95 9,196.45 9,199.00 614.9K
14:50 9,198.20 9,202.60 9,198.20 9,202.25 408.3K
14:51 9,201.95 9,203.75 9,201.50 9,201.50 452.9K
14:52 9,201.10 9,201.10 9,197.85 9,198.45 520.1K
14:53 9,197.70 9,199.35 9,196.80 9,197.90 393.7K
14:54 9,197.00 9,197.00 9,192.25 9,195.60 809.5K
14:55 9,195.20 9,199.50 9,195.20 9,198.20 575.6K
14:56 9,197.40 9,198.50 9,195.70 9,196.90 659.1K
14:57 9,196.35 9,197.25 9,194.65 9,196.80 541.9K
14:58 9,197.80 9,197.80 9,193.45 9,196.30 682.7K
14:59 9,196.55 9,199.60 9,195.65 9,195.65 632.1K
15:00 9,195.50 9,201.20 9,194.85 9,198.30 1,201.1K
15:01 9,199.60 9,199.60 9,194.30 9,194.30 915.5K
15:02 9,195.30 9,195.45 9,192.25 9,192.25 830.5K
15:03 9,192.45 9,196.85 9,192.30 9,196.30 1,020.3K
15:04 9,194.55 9,197.60 9,193.30 9,193.30 673.0K
15:05 9,192.75 9,192.75 9,188.50 9,190.20 1,512.2K
15:06 9,191.30 9,194.30 9,191.30 9,192.00 1,485.5K
15:07 9,191.05 9,191.25 9,187.80 9,188.10 1,510.6K
15:08 9,188.60 9,191.45 9,188.25 9,191.30 1,118.5K
15:09 9,190.70 9,191.55 9,188.60 9,188.60 690.8K
15:10 9,188.95 9,188.95 9,185.50 9,186.30 1,871.9K
15:11 9,188.50 9,188.50 9,185.85 9,187.15 1,467.8K
15:12 9,186.55 9,186.80 9,185.75 9,186.15 680.0K
15:13 9,186.60 9,196.25 9,185.75 9,196.25 1,163.6K
15:14 9,194.85 9,195.80 9,192.00 9,195.60 1,322.7K
15:15 9,195.35 9,195.35 9,190.10 9,190.10 993.9K
15:16 9,190.25 9,196.15 9,190.15 9,195.50 1,576.6K
15:17 9,195.05 9,198.25 9,195.05 9,195.15 918.4K
15:18 9,194.95 9,194.95 9,192.70 9,193.25 1,332.5K
15:19 9,194.40 9,194.90 9,191.80 9,191.80 992.4K
15:20 9,193.15 9,193.20 9,191.15 9,191.45 1,705.3K
15:21 9,191.05 9,191.40 9,189.20 9,190.10 719.2K
15:22 9,190.35 9,190.60 9,189.05 9,189.05 811.4K
15:23 9,189.85 9,190.65 9,189.45 9,190.30 831.9K
15:24 9,190.60 9,190.65 9,189.05 9,190.20 1,285.5K
15:25 9,191.25 9,191.70 9,190.30 9,190.85 915.2K
15:26 9,191.40 9,192.20 9,190.10 9,191.25 816.5K
15:27 9,190.75 9,192.75 9,190.60 9,191.05 950.0K
15:28 9,193.10 9,193.35 9,190.70 9,193.15 762.6K
15:29 9,191.25 9,195.50 9,189.70 9,192.10 611.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし