Nifty PSE (NIFTYPSE)

NIFTYPSE
🏛️ インド →
9,929.80
最終更新: 2025-10-07
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
09:15 9,399.70 9,440.55 9,396.30 9,436.05 4,473.8K
09:16 9,439.40 9,439.70 9,427.05 9,427.55 2,563.3K
09:17 9,428.15 9,441.65 9,424.80 9,441.65 1,832.2K
09:18 9,434.90 9,450.25 9,430.25 9,450.25 1,772.8K
09:19 9,449.20 9,449.20 9,436.05 9,447.40 1,330.3K
09:20 9,444.20 9,445.35 9,428.00 9,445.35 1,492.2K
09:21 9,445.85 9,453.45 9,444.65 9,447.80 1,360.6K
09:22 9,440.45 9,446.00 9,437.15 9,437.85 1,490.6K
09:23 9,436.50 9,460.90 9,429.50 9,459.65 1,928.5K
09:24 9,458.95 9,459.35 9,446.55 9,447.90 888.8K
09:25 9,445.65 9,446.30 9,429.85 9,432.45 1,215.1K
09:26 9,429.05 9,451.30 9,425.25 9,451.30 934.9K
09:27 9,450.15 9,450.15 9,434.40 9,440.45 865.1K
09:28 9,438.15 9,438.15 9,426.85 9,426.85 1,110.5K
09:29 9,423.35 9,427.70 9,422.65 9,426.80 818.0K
09:30 9,428.75 9,448.95 9,428.75 9,441.35 1,352.5K
09:31 9,438.60 9,443.90 9,432.05 9,432.05 1,136.9K
09:32 9,430.75 9,441.10 9,429.80 9,440.20 824.8K
09:33 9,439.85 9,442.80 9,439.20 9,439.45 878.9K
09:34 9,438.05 9,443.45 9,438.05 9,441.95 746.4K
09:35 9,442.85 9,442.85 9,432.90 9,437.35 934.1K
09:36 9,439.85 9,462.95 9,439.85 9,460.10 1,030.4K
09:37 9,459.35 9,460.55 9,451.55 9,459.50 586.2K
09:38 9,460.05 9,462.95 9,457.20 9,462.40 493.1K
09:39 9,462.10 9,463.95 9,457.85 9,459.55 670.6K
09:40 9,459.40 9,466.40 9,457.95 9,462.80 685.9K
09:41 9,463.25 9,463.25 9,450.30 9,450.30 721.9K
09:42 9,450.80 9,450.80 9,437.90 9,437.90 794.0K
09:43 9,436.55 9,439.55 9,425.35 9,435.65 863.5K
09:44 9,433.95 9,434.60 9,427.60 9,427.90 396.1K
09:45 9,426.90 9,429.65 9,425.75 9,429.65 398.8K
09:46 9,430.10 9,436.50 9,428.00 9,436.50 508.3K
09:47 9,433.55 9,438.95 9,432.95 9,438.00 445.1K
09:48 9,433.00 9,433.00 9,426.55 9,427.50 506.9K
09:49 9,425.60 9,427.20 9,422.30 9,425.20 542.5K
09:50 9,425.20 9,425.20 9,418.80 9,418.80 397.6K
09:51 9,417.55 9,418.85 9,415.80 9,417.80 532.3K
09:52 9,415.35 9,420.70 9,415.35 9,419.60 355.2K
09:53 9,419.80 9,429.50 9,419.80 9,427.70 336.0K
09:54 9,428.50 9,437.15 9,428.50 9,435.10 504.5K
09:55 9,434.75 9,434.75 9,419.15 9,423.90 559.9K
09:56 9,425.30 9,441.15 9,424.35 9,434.25 656.5K
09:57 9,435.65 9,438.80 9,435.00 9,435.05 365.0K
09:58 9,433.20 9,437.70 9,433.20 9,437.70 366.9K
09:59 9,438.50 9,450.75 9,438.20 9,443.55 695.3K
10:00 9,443.75 9,449.20 9,436.35 9,436.35 450.8K
10:01 9,435.45 9,435.45 9,428.85 9,428.85 406.4K
10:02 9,428.30 9,432.25 9,426.45 9,426.80 410.3K
10:03 9,425.75 9,439.45 9,425.75 9,439.45 448.0K
10:04 9,439.70 9,444.90 9,434.60 9,434.60 535.9K
10:05 9,435.05 9,435.05 9,420.75 9,421.20 586.6K
10:06 9,419.20 9,419.95 9,406.75 9,416.15 1,053.1K
10:07 9,415.55 9,419.10 9,413.35 9,416.55 497.0K
10:08 9,417.45 9,417.95 9,412.95 9,414.00 293.3K
10:09 9,412.65 9,414.20 9,408.70 9,410.35 511.7K
10:10 9,408.90 9,414.95 9,408.90 9,414.55 382.4K
10:11 9,413.60 9,419.10 9,413.60 9,418.95 318.9K
10:12 9,422.05 9,423.50 9,415.80 9,417.10 388.5K
10:13 9,416.40 9,418.35 9,415.80 9,418.30 244.9K
10:14 9,418.35 9,425.05 9,418.35 9,423.80 432.9K
10:15 9,425.75 9,436.10 9,425.75 9,435.50 485.4K
10:16 9,435.90 9,436.70 9,426.55 9,430.95 432.7K
10:17 9,431.95 9,432.45 9,426.70 9,431.95 279.3K
10:18 9,432.05 9,445.10 9,432.05 9,441.90 492.7K
10:19 9,439.50 9,445.95 9,438.90 9,445.95 429.3K
10:20 9,446.50 9,447.20 9,434.50 9,434.60 333.3K
10:21 9,433.55 9,435.70 9,432.30 9,433.90 233.4K
10:22 9,433.45 9,447.00 9,433.45 9,446.30 283.5K
10:23 9,445.70 9,448.20 9,443.90 9,446.70 332.5K
10:24 9,446.60 9,451.05 9,446.60 9,450.35 383.9K
10:25 9,451.25 9,453.15 9,445.20 9,446.65 386.7K
10:26 9,446.50 9,452.70 9,446.50 9,451.70 202.4K
10:27 9,455.50 9,455.95 9,452.80 9,452.80 336.0K
10:28 9,451.00 9,451.00 9,444.35 9,445.55 422.0K
10:29 9,445.85 9,448.15 9,437.30 9,439.05 434.0K
10:30 9,439.30 9,444.10 9,438.90 9,440.55 255.5K
10:31 9,442.30 9,443.55 9,440.40 9,443.20 202.0K
10:32 9,442.65 9,442.70 9,440.60 9,440.75 195.4K
10:33 9,440.00 9,443.95 9,440.00 9,442.80 248.0K
10:34 9,445.00 9,447.45 9,445.00 9,446.45 263.1K
10:35 9,445.45 9,451.95 9,445.45 9,451.60 345.5K
10:36 9,451.55 9,456.55 9,450.45 9,454.95 709.1K
10:37 9,453.70 9,456.40 9,452.95 9,455.60 343.5K
10:38 9,455.95 9,457.10 9,453.95 9,456.30 506.8K
10:39 9,456.55 9,459.15 9,455.75 9,457.60 416.7K
10:40 9,456.90 9,457.65 9,452.10 9,456.75 502.3K
10:41 9,457.80 9,458.70 9,455.25 9,456.90 598.8K
10:42 9,455.15 9,456.55 9,453.60 9,454.00 467.3K
10:43 9,454.30 9,457.05 9,454.30 9,454.55 437.0K
10:44 9,454.60 9,457.20 9,454.00 9,457.20 1,150.8K
10:45 9,457.90 9,458.70 9,452.85 9,453.55 992.8K
10:46 9,453.85 9,457.00 9,453.30 9,455.70 704.8K
10:47 9,456.35 9,458.45 9,453.65 9,453.65 507.0K
10:48 9,453.25 9,453.25 9,447.80 9,450.65 480.4K
10:49 9,452.75 9,459.40 9,452.50 9,458.00 546.4K
10:50 9,458.30 9,459.35 9,453.50 9,456.20 520.4K
10:51 9,457.90 9,460.75 9,456.85 9,458.55 412.1K
10:52 9,458.05 9,469.70 9,455.35 9,469.70 410.2K
10:53 9,471.95 9,480.75 9,471.95 9,479.20 607.6K
10:54 9,477.60 9,480.30 9,474.65 9,478.50 632.7K
10:55 9,476.15 9,478.60 9,472.25 9,477.65 881.8K
10:56 9,477.10 9,477.10 9,473.20 9,474.70 617.8K
10:57 9,474.35 9,474.80 9,471.05 9,473.75 424.7K
10:58 9,474.20 9,475.30 9,465.75 9,466.80 422.7K
10:59 9,467.35 9,467.95 9,460.05 9,463.75 348.4K
11:00 9,463.30 9,466.20 9,461.60 9,461.60 256.4K
11:01 9,462.85 9,462.85 9,459.55 9,461.00 302.3K
11:02 9,460.35 9,460.60 9,455.60 9,457.55 300.5K
11:03 9,456.75 9,457.95 9,455.00 9,455.45 744.1K
11:04 9,455.95 9,456.90 9,452.15 9,456.60 287.1K
11:05 9,458.30 9,458.40 9,454.95 9,457.40 273.3K
11:06 9,456.85 9,460.95 9,455.20 9,460.40 336.0K
11:07 9,460.30 9,461.15 9,458.90 9,459.75 231.9K
11:08 9,459.85 9,464.40 9,459.85 9,463.50 296.3K
11:09 9,463.05 9,476.25 9,463.05 9,475.50 597.2K
11:10 9,473.15 9,480.55 9,471.10 9,480.15 442.9K
11:11 9,480.65 9,482.95 9,478.65 9,482.95 681.7K
11:12 9,482.45 9,483.55 9,478.30 9,479.95 324.7K
11:13 9,479.45 9,480.15 9,477.55 9,479.10 212.6K
11:14 9,478.60 9,479.30 9,476.65 9,476.65 395.3K
11:15 9,478.55 9,479.30 9,476.75 9,478.60 288.1K
11:16 9,478.00 9,478.00 9,469.15 9,469.55 495.1K
11:17 9,469.15 9,472.30 9,468.20 9,471.75 255.1K
11:18 9,471.20 9,471.20 9,465.50 9,467.15 391.0K
11:19 9,467.10 9,467.10 9,462.65 9,464.35 327.8K
11:20 9,464.00 9,467.35 9,464.00 9,466.95 250.7K
11:21 9,467.35 9,467.90 9,462.25 9,462.95 318.1K
11:22 9,464.40 9,466.40 9,463.95 9,466.05 233.4K
11:23 9,465.05 9,468.05 9,464.25 9,468.05 270.5K
11:24 9,468.05 9,469.95 9,464.30 9,464.30 272.3K
11:25 9,465.25 9,466.90 9,463.05 9,464.95 198.1K
11:26 9,464.95 9,466.80 9,463.35 9,466.60 147.8K
11:27 9,466.85 9,467.75 9,462.55 9,463.60 286.7K
11:28 9,462.95 9,463.40 9,458.60 9,458.95 553.4K
11:29 9,459.20 9,462.35 9,459.20 9,462.10 295.9K
11:30 9,461.50 9,462.10 9,457.00 9,457.00 303.5K
11:31 9,456.25 9,456.55 9,448.65 9,448.65 532.5K
11:32 9,447.85 9,450.65 9,447.35 9,450.65 487.2K
11:33 9,450.50 9,455.00 9,450.50 9,453.00 285.9K
11:34 9,453.85 9,455.00 9,452.60 9,454.05 293.3K
11:35 9,453.65 9,453.70 9,451.70 9,452.70 214.6K
11:36 9,453.30 9,453.30 9,449.25 9,450.00 306.6K
11:37 9,449.75 9,451.20 9,448.85 9,449.95 376.9K
11:38 9,450.50 9,452.75 9,450.00 9,451.25 250.3K
11:39 9,451.20 9,452.65 9,450.75 9,451.60 184.4K
11:40 9,454.10 9,460.15 9,454.10 9,457.15 348.4K
11:41 9,456.20 9,458.60 9,456.20 9,457.05 232.5K
11:42 9,456.55 9,461.45 9,456.55 9,461.35 279.0K
11:43 9,461.35 9,463.70 9,459.75 9,463.70 287.4K
11:44 9,463.55 9,467.00 9,463.55 9,465.60 231.0K
11:45 9,466.85 9,468.25 9,465.85 9,466.50 301.1K
11:46 9,466.20 9,466.20 9,461.40 9,464.40 563.9K
11:47 9,464.85 9,464.85 9,461.15 9,462.05 642.8K
11:48 9,461.50 9,461.95 9,457.40 9,459.15 593.7K
11:49 9,461.15 9,461.30 9,456.50 9,458.80 465.6K
11:50 9,458.40 9,460.70 9,456.00 9,456.25 688.8K
11:51 9,456.30 9,456.30 9,451.75 9,451.75 502.6K
11:52 9,451.60 9,452.00 9,449.30 9,450.15 486.6K
11:53 9,450.85 9,451.65 9,448.85 9,449.40 636.8K
11:54 9,447.50 9,449.85 9,447.35 9,447.55 456.0K
11:55 9,447.80 9,447.80 9,441.40 9,442.75 637.7K
11:56 9,442.85 9,445.20 9,442.40 9,445.20 505.5K
11:57 9,445.55 9,448.80 9,445.55 9,448.80 425.7K
11:58 9,449.20 9,453.00 9,448.50 9,453.00 336.2K
11:59 9,452.45 9,457.10 9,451.80 9,456.45 450.3K
12:00 9,456.50 9,462.85 9,456.50 9,460.45 441.7K
12:01 9,461.00 9,463.30 9,458.35 9,463.30 360.9K
12:02 9,462.95 9,464.00 9,462.70 9,463.30 291.2K
12:03 9,464.45 9,465.45 9,460.00 9,460.10 561.1K
12:04 9,456.80 9,458.55 9,452.70 9,452.80 300.6K
12:05 9,452.70 9,453.85 9,450.50 9,451.95 408.8K
12:06 9,452.75 9,452.75 9,444.00 9,444.90 334.6K
12:07 9,445.85 9,447.90 9,444.95 9,447.65 267.2K
12:08 9,446.85 9,446.85 9,442.95 9,443.65 340.8K
12:09 9,442.35 9,444.85 9,442.35 9,443.55 490.3K
12:10 9,443.10 9,446.05 9,443.10 9,446.00 312.9K
12:11 9,445.95 9,448.35 9,444.75 9,447.15 284.0K
12:12 9,447.40 9,455.15 9,446.65 9,455.15 412.3K
12:13 9,455.35 9,463.40 9,455.35 9,461.05 415.1K
12:14 9,460.60 9,461.30 9,457.55 9,461.00 251.9K
12:15 9,460.50 9,462.20 9,458.20 9,458.20 305.7K
12:16 9,457.85 9,459.55 9,457.05 9,459.55 234.4K
12:17 9,459.85 9,462.65 9,458.90 9,462.65 306.8K
12:18 9,463.80 9,468.35 9,463.80 9,466.05 326.8K
12:19 9,466.35 9,467.25 9,464.90 9,467.25 230.4K
12:20 9,467.35 9,469.60 9,465.75 9,469.10 430.8K
12:21 9,471.50 9,475.45 9,470.60 9,474.00 474.2K
12:22 9,474.10 9,475.30 9,470.35 9,474.40 363.3K
12:23 9,473.15 9,474.10 9,469.80 9,473.25 724.7K
12:24 9,472.75 9,476.95 9,472.75 9,475.75 612.6K
12:25 9,475.00 9,478.10 9,474.15 9,476.70 638.6K
12:26 9,477.55 9,484.00 9,477.55 9,480.55 543.1K
12:27 9,481.35 9,482.35 9,478.45 9,480.40 271.0K
12:28 9,479.80 9,487.45 9,479.80 9,486.25 370.8K
12:29 9,486.25 9,489.15 9,483.30 9,484.20 477.2K
12:30 9,484.60 9,486.80 9,483.50 9,486.50 431.9K
12:31 9,487.95 9,495.00 9,487.15 9,491.70 466.5K
12:32 9,492.40 9,494.15 9,489.15 9,493.30 432.9K
12:33 9,494.45 9,499.95 9,494.45 9,498.05 546.8K
12:34 9,498.20 9,499.80 9,495.90 9,499.65 361.4K
12:35 9,500.45 9,500.80 9,495.30 9,495.90 412.2K
12:36 9,494.60 9,495.85 9,493.25 9,494.90 389.0K
12:37 9,495.80 9,499.45 9,495.80 9,496.85 344.2K
12:38 9,496.00 9,498.85 9,496.00 9,498.05 266.3K
12:39 9,497.55 9,497.80 9,493.00 9,495.00 304.4K
12:40 9,492.55 9,492.55 9,486.75 9,488.05 391.8K
12:41 9,487.85 9,487.90 9,486.05 9,486.85 272.6K
12:42 9,487.00 9,491.95 9,486.65 9,488.40 395.0K
12:43 9,487.60 9,492.90 9,486.80 9,488.40 367.8K
12:44 9,488.55 9,493.40 9,488.55 9,492.35 300.5K
12:45 9,492.00 9,493.30 9,489.05 9,489.95 285.4K
12:46 9,492.30 9,493.50 9,489.00 9,490.70 341.9K
12:47 9,490.55 9,492.55 9,487.25 9,487.40 335.9K
12:48 9,489.25 9,494.35 9,489.25 9,493.55 255.0K
12:49 9,492.60 9,494.65 9,490.35 9,494.65 255.2K
12:50 9,494.75 9,499.25 9,494.20 9,499.25 324.7K
12:51 9,499.10 9,501.55 9,495.20 9,495.20 411.9K
12:52 9,493.75 9,493.75 9,488.85 9,491.05 342.5K
12:53 9,491.65 9,492.85 9,488.05 9,489.10 316.7K
12:54 9,488.70 9,491.80 9,488.70 9,491.25 219.0K
12:55 9,491.50 9,493.10 9,490.40 9,491.60 271.6K
12:56 9,491.65 9,493.80 9,491.00 9,493.05 277.7K
12:57 9,491.85 9,491.85 9,489.15 9,489.50 635.1K
12:58 9,488.85 9,489.70 9,484.55 9,484.55 374.7K
12:59 9,484.80 9,486.45 9,482.60 9,484.80 392.2K
13:00 9,484.65 9,491.10 9,483.80 9,491.10 334.6K
13:01 9,490.60 9,492.60 9,487.70 9,487.90 311.4K
13:02 9,488.50 9,490.20 9,488.20 9,489.90 303.6K
13:03 9,489.95 9,491.00 9,487.50 9,488.55 250.1K
13:04 9,486.25 9,486.25 9,482.10 9,484.85 585.2K
13:05 9,484.80 9,490.15 9,484.35 9,488.85 265.2K
13:06 9,488.85 9,492.50 9,488.65 9,488.95 348.3K
13:07 9,489.05 9,490.30 9,486.85 9,487.75 310.4K
13:08 9,488.10 9,492.10 9,487.70 9,489.75 338.6K
13:09 9,489.20 9,490.25 9,488.40 9,488.45 264.8K
13:10 9,487.75 9,489.90 9,487.75 9,488.85 542.5K
13:11 9,488.45 9,492.00 9,488.20 9,491.10 427.4K
13:12 9,490.75 9,490.75 9,487.00 9,488.05 256.9K
13:13 9,487.55 9,487.85 9,485.40 9,487.15 360.9K
13:14 9,486.80 9,488.05 9,485.20 9,485.75 237.7K
13:15 9,487.05 9,489.50 9,486.20 9,488.95 353.5K
13:16 9,491.10 9,493.85 9,489.50 9,489.80 423.3K
13:17 9,488.65 9,489.90 9,487.45 9,488.85 279.5K
13:18 9,488.20 9,488.20 9,485.95 9,485.95 245.9K
13:19 9,485.20 9,486.60 9,483.25 9,484.70 228.2K
13:20 9,486.15 9,488.65 9,485.10 9,488.25 349.2K
13:21 9,488.85 9,495.45 9,488.85 9,495.45 448.1K
13:22 9,496.65 9,499.05 9,495.25 9,497.90 331.1K
13:23 9,497.15 9,497.70 9,493.45 9,494.80 292.3K
13:24 9,493.45 9,497.95 9,493.45 9,496.95 290.9K
13:25 9,497.75 9,502.80 9,497.65 9,502.35 339.4K
13:26 9,501.90 9,501.90 9,496.65 9,498.75 363.5K
13:27 9,498.40 9,501.10 9,498.40 9,500.85 341.2K
13:28 9,500.15 9,505.15 9,500.15 9,503.50 347.3K
13:29 9,502.00 9,503.40 9,500.85 9,502.85 292.9K
13:30 9,503.45 9,509.55 9,503.45 9,506.75 745.2K
13:31 9,506.15 9,509.35 9,506.15 9,508.35 453.4K
13:32 9,507.05 9,507.90 9,502.80 9,502.80 318.9K
13:33 9,502.65 9,505.20 9,502.65 9,503.90 361.2K
13:34 9,502.25 9,505.30 9,502.25 9,504.40 386.5K
13:35 9,504.20 9,508.25 9,504.20 9,507.35 378.2K
13:36 9,507.55 9,510.20 9,506.70 9,508.30 280.0K
13:37 9,507.15 9,511.25 9,507.15 9,510.10 286.9K
13:38 9,511.00 9,515.50 9,510.55 9,515.10 415.3K
13:39 9,514.95 9,524.65 9,514.95 9,524.65 778.7K
13:40 9,524.25 9,530.75 9,523.50 9,527.20 1,297.6K
13:41 9,525.95 9,530.80 9,525.55 9,530.80 551.9K
13:42 9,530.15 9,530.35 9,526.90 9,528.40 641.2K
13:43 9,527.30 9,527.40 9,522.80 9,522.90 534.6K
13:44 9,522.80 9,524.65 9,521.35 9,521.50 440.7K
13:45 9,521.50 9,525.30 9,521.50 9,525.30 434.5K
13:46 9,525.10 9,533.75 9,525.10 9,531.45 756.3K
13:47 9,530.45 9,531.45 9,528.45 9,530.90 520.3K
13:48 9,530.30 9,534.40 9,528.85 9,531.35 489.4K
13:49 9,529.30 9,530.80 9,527.20 9,527.20 453.0K
13:50 9,527.45 9,530.05 9,526.55 9,529.40 398.6K
13:51 9,529.00 9,532.30 9,529.00 9,530.95 377.9K
13:52 9,531.05 9,533.95 9,530.70 9,533.60 371.4K
13:53 9,532.90 9,532.90 9,528.85 9,531.95 456.6K
13:54 9,531.85 9,531.95 9,529.35 9,530.65 476.8K
13:55 9,531.35 9,534.70 9,530.90 9,533.60 553.4K
13:56 9,533.50 9,534.90 9,532.55 9,534.90 411.9K
13:57 9,533.65 9,536.15 9,533.55 9,533.55 327.0K
13:58 9,534.20 9,535.30 9,531.45 9,534.15 507.0K
13:59 9,534.75 9,535.95 9,533.60 9,535.65 378.3K
14:00 9,535.85 9,541.80 9,535.50 9,541.80 633.6K
14:01 9,541.85 9,542.60 9,540.30 9,542.20 906.3K
14:02 9,543.05 9,546.65 9,542.80 9,545.60 624.3K
14:03 9,544.90 9,550.40 9,543.15 9,550.05 725.6K
14:04 9,550.35 9,552.15 9,548.05 9,548.05 866.7K
14:05 9,548.80 9,549.75 9,547.50 9,548.50 648.2K
14:06 9,548.75 9,552.20 9,548.75 9,552.20 766.3K
14:07 9,551.15 9,553.65 9,551.15 9,553.50 379.5K
14:08 9,553.05 9,554.35 9,551.65 9,552.60 570.9K
14:09 9,552.15 9,553.15 9,551.30 9,552.85 1,426.0K
14:10 9,552.60 9,554.75 9,551.30 9,552.65 619.3K
14:11 9,552.35 9,552.75 9,551.25 9,551.80 498.6K
14:12 9,552.20 9,554.30 9,550.50 9,554.30 636.2K
14:13 9,554.60 9,555.50 9,554.30 9,555.35 650.3K
14:14 9,555.10 9,557.60 9,553.00 9,553.25 609.7K
14:15 9,552.90 9,555.35 9,550.70 9,550.75 571.5K
14:16 9,549.35 9,550.50 9,546.80 9,546.80 506.5K
14:17 9,546.30 9,546.65 9,541.10 9,541.10 733.5K
14:18 9,541.30 9,542.15 9,535.25 9,535.25 991.0K
14:19 9,535.85 9,538.75 9,535.85 9,537.40 554.0K
14:20 9,537.30 9,537.30 9,532.95 9,534.25 903.1K
14:21 9,534.00 9,534.00 9,522.80 9,525.05 924.3K
14:22 9,525.50 9,525.85 9,519.60 9,521.85 688.5K
14:23 9,521.75 9,525.60 9,519.90 9,521.80 565.9K
14:24 9,521.25 9,526.90 9,521.25 9,526.90 505.2K
14:25 9,525.10 9,525.10 9,519.95 9,524.95 775.8K
14:26 9,525.20 9,526.35 9,523.65 9,524.65 426.1K
14:27 9,523.45 9,524.05 9,520.95 9,520.95 437.6K
14:28 9,521.15 9,523.75 9,521.05 9,523.50 559.8K
14:29 9,521.15 9,522.95 9,521.05 9,521.70 327.4K
14:30 9,520.75 9,520.85 9,516.90 9,518.30 568.3K
14:31 9,518.50 9,521.65 9,518.00 9,521.65 353.1K
14:32 9,520.05 9,524.85 9,519.80 9,523.95 1,133.1K
14:33 9,522.55 9,522.55 9,517.20 9,520.35 445.9K
14:34 9,521.45 9,522.05 9,518.45 9,519.20 524.9K
14:35 9,520.65 9,523.30 9,518.80 9,523.30 294.6K
14:36 9,524.75 9,528.50 9,524.55 9,528.50 386.3K
14:37 9,527.85 9,529.45 9,524.25 9,525.65 420.3K
14:38 9,526.60 9,527.20 9,523.90 9,526.60 325.7K
14:39 9,526.80 9,535.00 9,526.15 9,531.80 560.5K
14:40 9,532.20 9,534.25 9,530.75 9,531.55 548.4K
14:41 9,531.55 9,532.20 9,524.85 9,525.25 465.8K
14:42 9,524.45 9,528.00 9,524.45 9,525.70 325.3K
14:43 9,527.05 9,527.05 9,522.30 9,525.60 644.1K
14:44 9,526.35 9,535.70 9,525.60 9,535.70 628.7K
14:45 9,535.45 9,542.80 9,535.45 9,542.80 609.5K
14:46 9,542.60 9,546.15 9,541.05 9,542.35 545.0K
14:47 9,542.40 9,542.45 9,539.35 9,540.60 386.1K
14:48 9,541.80 9,544.25 9,541.15 9,543.00 401.9K
14:49 9,541.75 9,543.75 9,540.35 9,543.05 400.9K
14:50 9,543.60 9,546.65 9,543.25 9,544.75 492.3K
14:51 9,544.90 9,544.90 9,539.40 9,541.60 416.6K
14:52 9,541.45 9,541.45 9,535.80 9,538.70 362.0K
14:53 9,538.50 9,540.70 9,538.10 9,538.10 447.6K
14:54 9,538.00 9,538.90 9,534.50 9,538.10 431.9K
14:55 9,535.50 9,539.10 9,535.50 9,538.35 408.6K
14:56 9,538.55 9,543.50 9,537.20 9,540.55 704.5K
14:57 9,542.25 9,544.80 9,541.55 9,544.80 520.5K
14:58 9,544.25 9,545.05 9,542.60 9,543.30 515.6K
14:59 9,544.20 9,549.85 9,544.15 9,548.00 453.5K
15:00 9,549.90 9,549.90 9,531.50 9,536.60 2,160.4K
15:01 9,536.95 9,536.95 9,531.20 9,534.15 987.4K
15:02 9,534.65 9,534.65 9,531.10 9,531.30 924.3K
15:03 9,531.45 9,531.95 9,527.45 9,527.45 1,034.3K
15:04 9,529.25 9,529.25 9,526.95 9,528.75 931.0K
15:05 9,527.85 9,530.70 9,526.65 9,530.70 1,338.9K
15:06 9,530.95 9,533.60 9,528.70 9,533.60 1,149.5K
15:07 9,534.35 9,538.55 9,534.15 9,535.30 1,178.9K
15:08 9,536.35 9,538.15 9,535.30 9,537.85 931.1K
15:09 9,537.00 9,538.45 9,536.70 9,538.05 1,276.9K
15:10 9,538.20 9,539.00 9,537.15 9,539.00 1,350.7K
15:11 9,539.55 9,539.85 9,537.00 9,538.55 1,266.7K
15:12 9,539.25 9,539.25 9,535.55 9,535.55 1,084.1K
15:13 9,535.80 9,541.10 9,535.80 9,541.10 1,276.7K
15:14 9,540.50 9,540.85 9,538.55 9,538.55 1,105.1K
15:15 9,538.85 9,538.90 9,534.15 9,534.15 1,832.7K
15:16 9,534.70 9,534.70 9,532.05 9,533.65 1,469.5K
15:17 9,534.20 9,536.30 9,534.20 9,535.00 1,231.8K
15:18 9,534.65 9,534.65 9,532.40 9,533.10 1,778.2K
15:19 9,532.45 9,532.75 9,527.40 9,528.20 1,746.9K
15:20 9,528.75 9,528.75 9,523.00 9,524.25 2,214.3K
15:21 9,525.95 9,526.90 9,525.35 9,525.90 1,005.8K
15:22 9,526.70 9,527.15 9,524.85 9,524.85 1,156.4K
15:23 9,523.40 9,523.40 9,521.10 9,522.00 1,009.4K
15:24 9,522.70 9,523.70 9,521.15 9,523.70 1,207.5K
15:25 9,523.10 9,529.20 9,522.85 9,529.20 1,160.6K
15:26 9,529.65 9,529.65 9,525.00 9,525.90 1,420.1K
15:27 9,525.60 9,527.05 9,523.70 9,525.20 1,148.8K
15:28 9,525.00 9,527.80 9,521.95 9,527.20 922.6K
15:29 9,526.75 9,532.10 9,523.90 9,532.10 785.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし