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 9,152.35 9,152.35 9,152.35 9,152.35 0.0K
09:15 9,151.65 9,151.65 9,138.85 9,143.75 2,164.1K
09:16 9,141.85 9,147.45 9,139.55 9,143.80 1,126.6K
09:17 9,142.10 9,147.10 9,140.60 9,146.85 758.5K
09:18 9,145.90 9,150.95 9,144.20 9,147.40 871.8K
09:19 9,148.20 9,156.50 9,148.20 9,155.70 595.0K
09:20 9,157.80 9,160.70 9,156.40 9,158.90 681.0K
09:21 9,160.90 9,166.65 9,160.05 9,166.65 617.1K
09:22 9,167.30 9,172.40 9,165.25 9,172.40 706.0K
09:23 9,172.45 9,174.20 9,167.50 9,172.85 626.6K
09:24 9,173.60 9,174.30 9,170.70 9,174.30 507.7K
09:25 9,173.40 9,173.40 9,169.55 9,173.05 549.0K
09:26 9,173.30 9,175.00 9,170.70 9,173.80 411.8K
09:27 9,173.70 9,173.70 9,170.75 9,172.50 486.3K
09:28 9,171.90 9,172.45 9,168.65 9,168.65 673.2K
09:29 9,168.75 9,168.75 9,162.10 9,162.10 484.0K
09:30 9,161.50 9,163.05 9,156.20 9,161.30 557.5K
09:31 9,159.85 9,167.10 9,159.30 9,167.05 468.1K
09:32 9,167.85 9,169.50 9,165.20 9,165.20 549.5K
09:33 9,166.85 9,167.15 9,162.90 9,164.40 391.5K
09:34 9,164.15 9,166.30 9,161.50 9,165.80 381.4K
09:35 9,166.45 9,166.45 9,162.25 9,164.65 426.7K
09:36 9,164.10 9,164.10 9,161.10 9,162.85 440.6K
09:37 9,162.65 9,169.75 9,161.65 9,168.60 646.5K
09:38 9,169.05 9,171.05 9,164.25 9,168.35 582.0K
09:39 9,167.60 9,170.00 9,167.05 9,169.10 396.0K
09:40 9,169.30 9,170.30 9,168.05 9,170.30 329.0K
09:41 9,170.55 9,171.90 9,161.60 9,161.60 403.0K
09:42 9,161.45 9,163.30 9,160.55 9,161.30 443.3K
09:43 9,162.65 9,162.65 9,159.55 9,160.85 299.9K
09:44 9,160.05 9,163.05 9,159.20 9,162.85 302.7K
09:45 9,162.10 9,162.10 9,154.90 9,156.65 417.9K
09:46 9,155.40 9,156.65 9,153.70 9,155.65 712.1K
09:47 9,155.60 9,155.70 9,150.55 9,152.25 406.1K
09:48 9,151.65 9,153.30 9,150.75 9,152.75 285.6K
09:49 9,152.45 9,155.60 9,150.90 9,155.10 239.9K
09:50 9,156.05 9,156.05 9,152.45 9,153.40 351.3K
09:51 9,153.00 9,161.25 9,152.15 9,160.80 395.1K
09:52 9,159.60 9,162.65 9,159.60 9,159.90 411.9K
09:53 9,160.00 9,162.30 9,158.25 9,162.20 211.7K
09:54 9,161.95 9,162.20 9,158.75 9,159.55 366.6K
09:55 9,160.50 9,164.30 9,160.20 9,164.30 271.5K
09:56 9,164.00 9,165.25 9,162.95 9,164.05 235.0K
09:57 9,164.65 9,165.95 9,163.70 9,163.70 187.5K
09:58 9,164.95 9,168.70 9,164.75 9,167.85 276.5K
09:59 9,168.80 9,169.30 9,167.30 9,168.80 397.9K
10:00 9,168.20 9,169.95 9,162.15 9,162.70 394.2K
10:01 9,163.05 9,164.65 9,160.60 9,161.55 417.4K
10:02 9,162.85 9,163.80 9,162.40 9,163.05 565.8K
10:03 9,162.35 9,163.45 9,160.20 9,160.95 419.9K
10:04 9,161.00 9,161.50 9,159.90 9,161.25 211.1K
10:05 9,160.70 9,161.35 9,156.55 9,156.95 246.9K
10:06 9,157.35 9,159.40 9,156.10 9,158.40 256.4K
10:07 9,158.35 9,160.85 9,158.15 9,160.85 208.2K
10:08 9,160.50 9,161.95 9,159.75 9,161.30 197.0K
10:09 9,160.90 9,163.05 9,160.15 9,162.05 252.1K
10:10 9,162.00 9,163.55 9,161.15 9,163.30 246.6K
10:11 9,163.10 9,163.70 9,162.35 9,163.35 378.7K
10:12 9,163.05 9,163.95 9,161.95 9,163.05 396.8K
10:13 9,163.55 9,164.55 9,161.20 9,161.40 366.1K
10:14 9,161.15 9,161.15 9,159.10 9,159.55 311.4K
10:15 9,158.65 9,162.20 9,158.65 9,161.30 248.7K
10:16 9,162.00 9,166.85 9,162.00 9,165.40 372.0K
10:17 9,165.80 9,167.10 9,164.55 9,165.50 207.0K
10:18 9,165.35 9,165.35 9,162.20 9,162.70 213.4K
10:19 9,163.30 9,163.30 9,161.10 9,161.50 206.9K
10:20 9,161.75 9,164.75 9,161.75 9,164.75 355.0K
10:21 9,163.65 9,164.05 9,163.05 9,164.05 217.2K
10:22 9,163.45 9,163.75 9,160.45 9,162.35 258.1K
10:23 9,161.65 9,163.85 9,159.65 9,163.85 207.0K
10:24 9,163.20 9,165.55 9,163.20 9,165.45 181.2K
10:25 9,165.55 9,165.75 9,163.25 9,164.25 262.3K
10:26 9,164.05 9,165.45 9,163.60 9,165.35 156.1K
10:27 9,164.50 9,167.60 9,164.50 9,167.45 156.5K
10:28 9,166.05 9,167.95 9,166.00 9,167.05 158.6K
10:29 9,167.20 9,167.45 9,165.80 9,167.20 182.8K
10:30 9,165.75 9,167.55 9,165.75 9,166.95 170.3K
10:31 9,167.10 9,172.15 9,167.10 9,171.05 311.6K
10:32 9,170.05 9,170.65 9,166.05 9,166.65 238.5K
10:33 9,166.10 9,166.60 9,164.60 9,166.15 292.3K
10:34 9,166.45 9,168.00 9,165.80 9,166.10 371.6K
10:35 9,166.00 9,166.00 9,162.05 9,162.05 293.9K
10:36 9,161.15 9,161.15 9,153.50 9,153.50 464.2K
10:37 9,152.65 9,154.55 9,150.00 9,154.55 386.6K
10:38 9,154.60 9,154.95 9,152.90 9,153.15 147.0K
10:39 9,153.60 9,154.85 9,152.20 9,154.85 129.2K
10:40 9,154.65 9,156.95 9,154.65 9,156.60 266.9K
10:41 9,154.75 9,155.60 9,152.20 9,153.00 227.2K
10:42 9,152.60 9,155.35 9,152.60 9,155.25 303.2K
10:43 9,154.15 9,155.75 9,151.60 9,152.50 397.3K
10:44 9,151.85 9,153.25 9,151.45 9,152.15 294.1K
10:45 9,151.80 9,151.95 9,149.70 9,150.35 407.2K
10:46 9,149.75 9,150.20 9,148.75 9,148.75 249.2K
10:47 9,148.50 9,153.50 9,148.50 9,152.45 284.7K
10:48 9,151.75 9,151.75 9,149.85 9,150.60 274.5K
10:49 9,151.00 9,152.05 9,149.55 9,151.45 184.1K
10:50 9,151.75 9,151.75 9,148.95 9,149.10 248.6K
10:51 9,148.30 9,149.25 9,147.05 9,149.25 217.1K
10:52 9,149.10 9,150.85 9,148.00 9,150.40 220.8K
10:53 9,149.70 9,150.05 9,149.00 9,149.50 153.7K
10:54 9,149.80 9,150.40 9,148.80 9,150.40 245.2K
10:55 9,149.75 9,150.15 9,148.50 9,148.75 221.0K
10:56 9,148.55 9,148.55 9,145.85 9,145.85 230.0K
10:57 9,145.90 9,147.40 9,145.45 9,145.80 337.1K
10:58 9,146.00 9,147.25 9,145.70 9,146.05 168.7K
10:59 9,146.65 9,146.95 9,144.85 9,144.85 190.7K
11:00 9,145.85 9,147.60 9,144.50 9,144.50 765.0K
11:01 9,144.10 9,144.10 9,141.00 9,141.95 283.1K
11:02 9,142.10 9,143.30 9,141.65 9,142.95 235.1K
11:03 9,142.80 9,143.30 9,141.55 9,142.90 129.9K
11:04 9,143.35 9,143.35 9,140.90 9,141.75 309.4K
11:05 9,140.50 9,145.40 9,139.65 9,145.40 268.4K
11:06 9,146.15 9,148.40 9,145.60 9,147.60 189.3K
11:07 9,148.00 9,148.35 9,146.85 9,147.60 232.2K
11:08 9,146.95 9,147.90 9,146.10 9,146.85 196.4K
11:09 9,146.60 9,148.15 9,146.40 9,147.65 147.5K
11:10 9,147.40 9,149.00 9,147.30 9,148.95 196.4K
11:11 9,149.25 9,154.45 9,149.25 9,154.40 242.5K
11:12 9,155.30 9,155.30 9,153.10 9,153.15 190.8K
11:13 9,153.75 9,156.20 9,153.50 9,156.00 161.6K
11:14 9,156.15 9,157.00 9,152.85 9,154.00 272.7K
11:15 9,154.45 9,155.60 9,153.05 9,155.35 152.8K
11:16 9,155.20 9,155.20 9,153.35 9,154.70 299.3K
11:17 9,155.10 9,155.80 9,153.45 9,155.80 183.8K
11:18 9,155.75 9,155.85 9,154.10 9,155.05 225.8K
11:19 9,155.05 9,155.40 9,153.75 9,154.30 224.0K
11:20 9,154.55 9,154.95 9,153.25 9,154.60 133.0K
11:21 9,153.75 9,160.15 9,153.60 9,160.15 225.3K
11:22 9,160.65 9,161.70 9,159.50 9,160.55 186.1K
11:23 9,161.00 9,161.00 9,155.80 9,156.35 221.1K
11:24 9,156.55 9,157.40 9,155.25 9,156.55 260.7K
11:25 9,156.80 9,157.35 9,154.45 9,156.95 231.8K
11:26 9,156.95 9,157.00 9,153.45 9,153.45 153.7K
11:27 9,154.00 9,154.00 9,150.15 9,150.15 228.7K
11:28 9,149.90 9,153.30 9,149.70 9,153.30 655.3K
11:29 9,152.90 9,158.80 9,152.90 9,155.95 927.5K
11:30 9,156.75 9,157.10 9,151.95 9,151.95 256.7K
11:31 9,151.70 9,152.40 9,150.45 9,150.45 215.3K
11:32 9,150.10 9,150.70 9,148.10 9,148.10 217.4K
11:33 9,147.80 9,149.15 9,147.80 9,148.10 156.8K
11:34 9,148.50 9,148.50 9,146.30 9,147.20 184.3K
11:35 9,147.00 9,149.10 9,146.95 9,146.95 230.7K
11:36 9,146.85 9,147.60 9,146.50 9,146.50 122.9K
11:37 9,146.95 9,147.95 9,146.60 9,147.15 165.1K
11:38 9,146.30 9,146.80 9,145.50 9,145.50 151.4K
11:39 9,145.65 9,145.65 9,143.40 9,144.00 95.6K
11:40 9,143.95 9,143.95 9,141.50 9,141.50 107.6K
11:41 9,141.60 9,141.60 9,137.40 9,138.65 234.8K
11:42 9,137.90 9,137.90 9,133.45 9,133.45 302.6K
11:43 9,132.55 9,135.50 9,132.15 9,135.50 302.7K
11:44 9,135.75 9,135.75 9,133.45 9,134.35 177.1K
11:45 9,134.55 9,134.55 9,133.25 9,134.10 208.8K
11:46 9,133.45 9,133.75 9,129.60 9,131.05 343.7K
11:47 9,130.40 9,132.65 9,129.85 9,132.65 188.8K
11:48 9,131.25 9,134.70 9,131.25 9,134.35 203.9K
11:49 9,135.00 9,136.05 9,132.20 9,132.95 172.0K
11:50 9,132.70 9,133.05 9,130.30 9,130.30 295.9K
11:51 9,129.25 9,129.25 9,126.30 9,126.45 347.4K
11:52 9,126.25 9,128.15 9,125.90 9,128.15 241.0K
11:53 9,127.80 9,130.40 9,127.80 9,130.40 147.6K
11:54 9,130.70 9,130.70 9,129.00 9,130.45 174.4K
11:55 9,130.35 9,132.35 9,130.35 9,132.30 181.7K
11:56 9,131.95 9,135.70 9,131.95 9,132.15 256.1K
11:57 9,132.85 9,134.45 9,131.70 9,134.45 156.9K
11:58 9,134.85 9,136.15 9,130.60 9,130.60 277.1K
11:59 9,132.55 9,133.30 9,129.50 9,129.70 203.9K
12:00 9,131.95 9,131.95 9,127.60 9,130.70 291.2K
12:01 9,130.70 9,130.85 9,128.85 9,129.50 211.8K
12:02 9,130.15 9,130.20 9,128.35 9,130.20 253.9K
12:03 9,128.90 9,128.90 9,123.90 9,123.90 289.4K
12:04 9,124.95 9,128.05 9,124.05 9,127.85 517.4K
12:05 9,127.10 9,129.60 9,127.10 9,128.35 310.5K
12:06 9,128.45 9,128.70 9,126.25 9,126.50 162.9K
12:07 9,126.75 9,127.60 9,123.25 9,124.30 171.6K
12:08 9,123.65 9,126.35 9,123.00 9,125.75 152.3K
12:09 9,125.50 9,126.55 9,123.00 9,123.60 209.9K
12:10 9,123.60 9,126.50 9,122.65 9,124.65 214.2K
12:11 9,125.60 9,130.10 9,125.35 9,127.95 287.5K
12:12 9,128.25 9,129.25 9,127.05 9,129.25 229.3K
12:13 9,129.20 9,129.65 9,126.80 9,127.20 226.5K
12:14 9,127.95 9,129.05 9,127.00 9,129.05 224.3K
12:15 9,128.00 9,129.55 9,126.40 9,128.15 178.5K
12:16 9,127.55 9,130.80 9,127.55 9,129.50 176.6K
12:17 9,129.05 9,130.30 9,128.40 9,130.30 335.1K
12:18 9,129.55 9,131.05 9,128.90 9,129.00 209.1K
12:19 9,130.20 9,131.95 9,129.25 9,131.50 187.1K
12:20 9,132.80 9,133.70 9,131.25 9,131.60 337.4K
12:21 9,131.50 9,132.85 9,130.35 9,132.00 246.6K
12:22 9,131.35 9,134.90 9,131.35 9,132.90 480.1K
12:23 9,132.25 9,132.50 9,130.00 9,130.60 208.0K
12:24 9,131.20 9,131.20 9,126.60 9,127.25 249.0K
12:25 9,127.00 9,128.50 9,125.55 9,128.10 190.0K
12:26 9,128.45 9,130.20 9,128.25 9,128.40 277.5K
12:27 9,127.85 9,130.70 9,127.70 9,130.70 133.7K
12:28 9,131.45 9,133.35 9,130.10 9,132.05 212.6K
12:29 9,133.30 9,133.45 9,129.85 9,130.10 235.4K
12:30 9,129.55 9,129.55 9,125.95 9,126.75 260.5K
12:31 9,125.50 9,128.35 9,124.65 9,128.35 339.6K
12:32 9,128.20 9,128.20 9,126.50 9,127.25 186.4K
12:33 9,126.45 9,128.30 9,126.45 9,127.25 189.7K
12:34 9,127.30 9,128.00 9,126.25 9,128.00 243.0K
12:35 9,128.35 9,130.10 9,127.45 9,130.00 181.7K
12:36 9,130.95 9,134.25 9,130.95 9,132.85 947.2K
12:37 9,133.20 9,134.30 9,132.45 9,133.85 373.6K
12:38 9,134.90 9,134.90 9,133.45 9,134.00 244.7K
12:39 9,133.95 9,134.40 9,133.05 9,133.80 394.4K
12:40 9,133.95 9,135.25 9,133.25 9,135.25 239.5K
12:41 9,134.20 9,134.50 9,132.70 9,132.85 177.9K
12:42 9,132.90 9,133.35 9,130.15 9,130.50 472.2K
12:43 9,129.85 9,131.40 9,129.15 9,130.35 298.9K
12:44 9,129.85 9,130.20 9,127.90 9,128.70 265.2K
12:45 9,128.90 9,130.85 9,128.70 9,129.95 320.0K
12:46 9,129.30 9,132.80 9,128.35 9,132.20 247.4K
12:47 9,131.75 9,133.25 9,130.40 9,131.45 156.3K
12:48 9,130.75 9,131.15 9,127.70 9,129.65 497.9K
12:49 9,129.15 9,130.70 9,129.00 9,130.70 201.4K
12:50 9,129.55 9,131.65 9,129.40 9,129.95 206.9K
12:51 9,129.85 9,131.55 9,129.60 9,131.40 156.5K
12:52 9,131.55 9,133.10 9,130.45 9,132.40 174.8K
12:53 9,132.40 9,134.05 9,131.05 9,133.25 232.9K
12:54 9,133.30 9,133.50 9,131.15 9,131.85 187.3K
12:55 9,131.85 9,132.75 9,130.75 9,131.60 165.4K
12:56 9,131.65 9,131.90 9,129.85 9,131.15 236.6K
12:57 9,130.75 9,133.25 9,130.75 9,132.10 235.9K
12:58 9,132.65 9,134.50 9,132.65 9,134.50 471.3K
12:59 9,133.65 9,134.00 9,132.45 9,133.55 366.2K
13:00 9,133.90 9,134.10 9,132.20 9,132.85 132.3K
13:01 9,132.35 9,132.35 9,128.40 9,129.60 333.6K
13:02 9,129.80 9,134.85 9,127.95 9,134.00 263.7K
13:03 9,135.15 9,135.45 9,132.45 9,135.45 291.8K
13:04 9,134.60 9,135.35 9,133.40 9,135.05 311.8K
13:05 9,135.25 9,137.40 9,134.50 9,136.95 568.4K
13:06 9,136.85 9,137.25 9,135.10 9,136.25 361.9K
13:07 9,136.45 9,137.35 9,134.00 9,134.50 494.5K
13:08 9,133.55 9,136.40 9,132.15 9,136.20 374.4K
13:09 9,136.70 9,138.60 9,135.40 9,136.25 362.6K
13:10 9,135.80 9,137.10 9,135.75 9,135.75 377.1K
13:11 9,135.15 9,136.05 9,131.55 9,131.55 299.5K
13:12 9,132.45 9,133.30 9,131.20 9,131.20 536.6K
13:13 9,132.65 9,132.65 9,130.30 9,130.60 664.1K
13:14 9,130.20 9,131.45 9,129.15 9,129.15 571.5K
13:15 9,127.75 9,128.90 9,125.60 9,128.10 278.6K
13:16 9,127.50 9,129.70 9,126.10 9,126.10 269.9K
13:17 9,126.50 9,126.75 9,123.35 9,123.35 320.4K
13:18 9,123.35 9,127.15 9,123.00 9,127.15 793.2K
13:19 9,127.00 9,133.60 9,127.00 9,133.20 482.7K
13:20 9,132.40 9,133.75 9,128.75 9,129.40 473.1K
13:21 9,129.25 9,129.25 9,123.55 9,124.10 653.5K
13:22 9,124.75 9,124.75 9,120.85 9,123.20 372.6K
13:23 9,122.65 9,124.70 9,122.60 9,123.30 644.2K
13:24 9,123.50 9,124.60 9,122.05 9,124.25 376.5K
13:25 9,124.20 9,124.25 9,121.60 9,123.35 208.8K
13:26 9,122.50 9,124.50 9,122.50 9,123.20 418.1K
13:27 9,123.25 9,124.95 9,122.45 9,123.85 199.6K
13:28 9,123.40 9,123.65 9,122.00 9,123.40 380.5K
13:29 9,122.90 9,123.35 9,121.95 9,122.40 268.4K
13:30 9,123.20 9,123.70 9,122.55 9,123.00 392.0K
13:31 9,122.25 9,123.40 9,121.75 9,122.80 266.6K
13:32 9,122.75 9,124.70 9,122.25 9,123.40 899.3K
13:33 9,123.10 9,125.40 9,123.10 9,124.65 1,064.5K
13:34 9,124.15 9,124.65 9,122.45 9,122.45 292.2K
13:35 9,122.90 9,122.90 9,119.40 9,122.10 263.6K
13:36 9,122.00 9,123.30 9,121.00 9,122.85 165.8K
13:37 9,122.20 9,122.65 9,120.45 9,120.75 176.7K
13:38 9,120.80 9,121.50 9,119.65 9,120.70 185.2K
13:39 9,121.10 9,123.05 9,121.10 9,122.85 241.8K
13:40 9,123.35 9,123.65 9,121.95 9,123.55 213.1K
13:41 9,122.95 9,124.60 9,122.90 9,124.40 224.7K
13:42 9,124.55 9,125.25 9,124.00 9,125.25 176.7K
13:43 9,126.55 9,127.75 9,126.10 9,126.85 202.2K
13:44 9,127.45 9,128.50 9,126.45 9,128.15 266.4K
13:45 9,128.50 9,129.35 9,127.90 9,128.25 291.5K
13:46 9,127.50 9,130.85 9,127.50 9,129.90 258.4K
13:47 9,131.45 9,131.85 9,130.15 9,130.35 267.0K
13:48 9,131.00 9,131.15 9,129.65 9,130.50 260.8K
13:49 9,129.85 9,130.60 9,129.60 9,129.85 244.2K
13:50 9,130.20 9,130.95 9,129.95 9,130.15 293.7K
13:51 9,130.30 9,130.65 9,126.70 9,126.70 379.3K
13:52 9,126.65 9,126.65 9,123.50 9,123.75 318.1K
13:53 9,124.05 9,125.70 9,123.80 9,123.80 377.1K
13:54 9,123.85 9,125.50 9,123.15 9,124.45 309.4K
13:55 9,123.70 9,127.45 9,123.70 9,126.05 459.8K
13:56 9,126.40 9,127.35 9,123.30 9,123.70 545.2K
13:57 9,123.85 9,124.20 9,120.25 9,121.40 369.7K
13:58 9,120.75 9,123.25 9,120.50 9,123.25 304.9K
13:59 9,122.30 9,124.50 9,121.30 9,123.15 326.5K
14:00 9,123.45 9,125.75 9,123.35 9,124.25 319.5K
14:01 9,123.85 9,123.85 9,121.55 9,121.80 169.7K
14:02 9,122.90 9,122.90 9,120.90 9,121.55 245.2K
14:03 9,120.95 9,121.65 9,120.20 9,120.60 210.4K
14:04 9,121.30 9,121.30 9,119.10 9,119.90 535.3K
14:05 9,119.95 9,121.80 9,119.40 9,121.80 705.4K
14:06 9,122.40 9,124.20 9,120.40 9,120.40 364.0K
14:07 9,119.65 9,122.05 9,119.65 9,120.25 483.8K
14:08 9,119.95 9,121.00 9,118.60 9,118.70 608.3K
14:09 9,119.20 9,119.20 9,115.85 9,116.05 530.0K
14:10 9,116.85 9,117.85 9,116.60 9,116.85 484.7K
14:11 9,117.50 9,117.50 9,111.90 9,113.25 529.5K
14:12 9,112.60 9,113.45 9,110.85 9,113.45 611.3K
14:13 9,111.95 9,114.10 9,111.95 9,113.40 248.9K
14:14 9,113.55 9,115.55 9,113.05 9,115.55 410.4K
14:15 9,115.10 9,116.20 9,114.85 9,116.10 225.8K
14:16 9,115.65 9,116.50 9,114.45 9,116.50 324.5K
14:17 9,116.00 9,117.60 9,113.90 9,113.90 342.7K
14:18 9,114.70 9,115.35 9,113.30 9,114.50 390.2K
14:19 9,114.30 9,116.50 9,112.75 9,114.75 355.2K
14:20 9,115.30 9,115.30 9,113.70 9,114.75 472.4K
14:21 9,114.15 9,114.60 9,112.85 9,114.00 709.0K
14:22 9,113.40 9,115.65 9,113.30 9,115.35 310.9K
14:23 9,115.85 9,116.90 9,114.95 9,115.05 250.0K
14:24 9,114.60 9,115.95 9,111.90 9,112.35 217.5K
14:25 9,111.75 9,112.20 9,110.80 9,112.20 490.1K
14:26 9,111.90 9,119.40 9,111.90 9,119.40 580.8K
14:27 9,119.70 9,120.90 9,117.75 9,120.20 588.2K
14:28 9,119.95 9,119.95 9,110.95 9,111.05 352.4K
14:29 9,111.50 9,112.70 9,110.60 9,111.90 280.3K
14:30 9,111.15 9,112.35 9,109.60 9,112.35 256.8K
14:31 9,111.80 9,112.60 9,110.60 9,111.55 214.4K
14:32 9,111.40 9,111.90 9,110.70 9,111.00 304.1K
14:33 9,111.10 9,111.45 9,109.05 9,109.25 229.0K
14:34 9,109.10 9,111.05 9,107.70 9,108.00 454.8K
14:35 9,108.50 9,108.50 9,105.35 9,105.35 312.9K
14:36 9,104.85 9,107.25 9,104.85 9,106.85 262.1K
14:37 9,106.75 9,108.75 9,106.70 9,108.20 318.0K
14:38 9,108.40 9,115.90 9,108.40 9,115.90 340.1K
14:39 9,115.85 9,117.35 9,115.00 9,115.00 408.8K
14:40 9,115.20 9,115.20 9,109.55 9,110.00 317.5K
14:41 9,109.70 9,110.60 9,108.50 9,110.35 286.8K
14:42 9,109.50 9,109.55 9,108.30 9,108.95 301.9K
14:43 9,108.60 9,108.70 9,105.90 9,106.20 209.3K
14:44 9,105.90 9,105.90 9,102.90 9,105.85 432.3K
14:45 9,106.25 9,106.80 9,103.90 9,105.00 371.9K
14:46 9,103.90 9,108.55 9,103.90 9,104.30 414.7K
14:47 9,105.05 9,105.85 9,102.70 9,105.75 293.2K
14:48 9,105.25 9,106.05 9,104.60 9,105.70 280.5K
14:49 9,105.30 9,106.40 9,105.30 9,106.20 282.6K
14:50 9,105.80 9,107.20 9,105.05 9,106.50 250.7K
14:51 9,105.50 9,105.50 9,096.95 9,097.10 495.5K
14:52 9,097.60 9,100.45 9,097.60 9,099.10 446.6K
14:53 9,098.55 9,102.35 9,098.55 9,099.95 360.7K
14:54 9,098.95 9,100.90 9,098.95 9,100.35 288.8K
14:55 9,100.05 9,100.95 9,097.65 9,097.75 351.0K
14:56 9,098.10 9,098.60 9,096.30 9,096.50 332.8K
14:57 9,096.60 9,096.60 9,091.75 9,092.05 670.5K
14:58 9,091.75 9,096.60 9,091.75 9,096.50 1,784.6K
14:59 9,096.25 9,097.30 9,093.00 9,093.00 359.6K
15:00 9,095.95 9,096.05 9,091.40 9,091.90 877.7K
15:01 9,091.50 9,091.50 9,088.30 9,088.65 867.9K
15:02 9,087.65 9,087.65 9,078.95 9,081.15 1,196.7K
15:03 9,081.30 9,081.30 9,076.45 9,077.00 952.7K
15:04 9,076.90 9,078.45 9,075.85 9,076.00 995.1K
15:05 9,076.10 9,077.25 9,073.30 9,074.20 962.2K
15:06 9,074.15 9,074.35 9,071.85 9,072.00 1,400.6K
15:07 9,071.35 9,074.30 9,069.50 9,074.25 1,284.5K
15:08 9,073.60 9,075.15 9,073.60 9,074.20 1,255.2K
15:09 9,074.20 9,074.25 9,071.55 9,072.80 915.6K
15:10 9,072.55 9,076.50 9,072.55 9,076.50 1,029.0K
15:11 9,076.30 9,081.45 9,076.30 9,080.45 1,077.4K
15:12 9,080.45 9,081.65 9,078.80 9,081.65 925.4K
15:13 9,081.90 9,082.35 9,077.45 9,077.70 1,511.1K
15:14 9,077.40 9,078.10 9,075.65 9,075.65 915.8K
15:15 9,075.95 9,079.35 9,075.80 9,078.00 1,360.8K
15:16 9,078.50 9,080.25 9,076.95 9,078.35 1,301.6K
15:17 9,078.75 9,078.75 9,073.55 9,073.95 1,118.0K
15:18 9,074.40 9,080.10 9,074.40 9,080.10 1,219.8K
15:19 9,080.65 9,082.15 9,080.50 9,080.70 921.5K
15:20 9,080.95 9,082.05 9,079.85 9,080.75 1,387.0K
15:21 9,081.00 9,082.75 9,080.95 9,081.25 894.9K
15:22 9,081.10 9,081.10 9,075.85 9,076.40 887.0K
15:23 9,076.70 9,079.75 9,076.70 9,079.75 1,008.6K
15:24 9,080.35 9,080.50 9,078.25 9,079.25 1,060.5K
15:25 9,080.00 9,081.30 9,079.30 9,080.95 983.4K
15:26 9,081.10 9,083.15 9,081.00 9,082.60 912.0K
15:27 9,082.80 9,085.10 9,082.70 9,082.70 1,137.2K
15:28 9,082.95 9,084.15 9,081.55 9,083.40 648.4K
15:29 9,083.65 9,085.10 9,078.55 9,078.55 712.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし