Nifty PSE (NIFTYPSE)

NIFTYPSE
🏛️ インド →
9,828.10
最終更新: 2025-10-01
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 9,894.05 9,894.05 9,894.05 9,894.05 948.1K
09:15 9,893.70 9,898.15 9,886.55 9,891.95 5,993.3K
09:16 9,892.60 9,897.00 9,886.30 9,890.80 3,120.0K
09:17 9,890.15 9,896.75 9,886.90 9,895.70 2,145.6K
09:18 9,894.40 9,895.85 9,887.30 9,888.00 1,883.4K
09:19 9,892.25 9,892.25 9,881.85 9,881.90 1,820.0K
09:20 9,882.90 9,888.95 9,877.90 9,880.45 2,653.5K
09:21 9,882.70 9,897.25 9,882.70 9,893.90 1,381.9K
09:22 9,896.20 9,900.25 9,895.75 9,896.35 970.5K
09:23 9,896.10 9,903.40 9,895.15 9,901.75 1,107.4K
09:24 9,901.50 9,904.05 9,899.10 9,901.00 900.9K
09:25 9,902.15 9,908.40 9,901.00 9,908.40 1,624.6K
09:26 9,908.30 9,910.75 9,908.30 9,909.60 1,484.2K
09:27 9,909.45 9,919.20 9,907.10 9,918.95 1,321.2K
09:28 9,916.05 9,917.10 9,913.25 9,914.60 844.8K
09:29 9,913.70 9,916.05 9,913.20 9,916.05 850.2K
09:30 9,915.40 9,918.80 9,908.00 9,909.45 1,143.4K
09:31 9,906.40 9,906.45 9,900.10 9,900.60 1,112.5K
09:32 9,899.45 9,900.30 9,894.80 9,895.10 1,154.6K
09:33 9,895.90 9,896.90 9,893.10 9,895.45 689.6K
09:34 9,895.00 9,899.35 9,893.10 9,899.35 1,425.1K
09:35 9,902.25 9,909.20 9,902.15 9,908.15 774.9K
09:36 9,908.80 9,910.55 9,908.80 9,910.25 749.0K
09:37 9,910.35 9,912.25 9,904.15 9,905.20 841.9K
09:38 9,904.00 9,909.40 9,904.00 9,908.45 556.5K
09:39 9,909.70 9,909.70 9,904.80 9,904.80 777.7K
09:40 9,905.25 9,910.80 9,904.30 9,906.00 889.8K
09:41 9,905.80 9,905.80 9,898.80 9,900.60 893.1K
09:42 9,900.70 9,900.70 9,896.60 9,898.05 623.3K
09:43 9,897.80 9,898.10 9,891.55 9,891.90 707.4K
09:44 9,891.25 9,897.25 9,890.00 9,897.25 911.8K
09:45 9,897.60 9,901.30 9,897.60 9,900.35 1,040.6K
09:46 9,900.80 9,900.80 9,896.00 9,897.30 634.1K
09:47 9,896.90 9,897.00 9,892.85 9,896.55 684.1K
09:48 9,897.10 9,904.10 9,896.95 9,900.00 551.0K
09:49 9,899.30 9,900.30 9,897.50 9,897.85 366.5K
09:50 9,897.55 9,898.40 9,895.25 9,895.25 518.5K
09:51 9,896.10 9,897.15 9,895.45 9,896.25 440.4K
09:52 9,895.95 9,897.25 9,894.75 9,897.25 583.7K
09:53 9,897.95 9,901.15 9,897.20 9,899.45 434.3K
09:54 9,899.80 9,900.70 9,893.55 9,894.25 685.8K
09:55 9,894.35 9,902.40 9,893.55 9,902.40 707.0K
09:56 9,903.05 9,905.50 9,902.15 9,902.15 610.7K
09:57 9,902.20 9,903.00 9,901.50 9,902.20 335.6K
09:58 9,901.75 9,904.50 9,901.75 9,902.75 491.6K
09:59 9,902.15 9,902.40 9,899.20 9,899.20 527.0K
10:00 9,900.95 9,907.85 9,900.20 9,907.85 587.9K
10:01 9,907.85 9,913.20 9,907.85 9,913.20 1,187.9K
10:02 9,912.25 9,913.35 9,911.55 9,913.00 626.7K
10:03 9,912.75 9,913.60 9,911.25 9,913.00 419.8K
10:04 9,913.55 9,914.50 9,910.05 9,910.05 370.2K
10:05 9,910.70 9,911.35 9,907.20 9,907.30 475.8K
10:06 9,907.25 9,908.10 9,903.65 9,905.10 352.5K
10:07 9,904.30 9,905.20 9,902.25 9,903.45 319.4K
10:08 9,903.90 9,903.95 9,899.25 9,900.15 481.9K
10:09 9,899.90 9,900.70 9,898.10 9,900.70 364.4K
10:10 9,902.80 9,903.80 9,901.85 9,903.20 585.0K
10:11 9,902.80 9,904.80 9,902.75 9,903.05 559.0K
10:12 9,903.80 9,904.40 9,902.45 9,903.15 573.5K
10:13 9,903.30 9,903.30 9,899.30 9,899.30 425.8K
10:14 9,899.65 9,900.80 9,898.95 9,900.70 399.9K
10:15 9,901.30 9,905.30 9,901.30 9,904.00 604.0K
10:16 9,903.65 9,906.80 9,903.35 9,905.65 814.8K
10:17 9,904.05 9,905.75 9,902.75 9,904.70 536.2K
10:18 9,904.50 9,904.60 9,899.65 9,899.65 466.0K
10:19 9,899.90 9,900.75 9,898.10 9,898.10 420.7K
10:20 9,898.80 9,898.90 9,897.05 9,898.30 348.8K
10:21 9,899.05 9,900.95 9,898.40 9,900.90 248.3K
10:22 9,901.30 9,903.10 9,899.50 9,900.40 323.0K
10:23 9,900.10 9,900.85 9,899.15 9,899.40 261.4K
10:24 9,899.85 9,901.80 9,898.50 9,900.60 273.4K
10:25 9,900.20 9,902.95 9,900.20 9,902.90 259.9K
10:26 9,902.45 9,906.60 9,902.45 9,906.35 432.3K
10:27 9,906.85 9,907.80 9,904.15 9,904.20 324.5K
10:28 9,904.85 9,906.70 9,904.85 9,906.45 223.1K
10:29 9,906.00 9,907.05 9,905.15 9,905.75 398.4K
10:30 9,905.75 9,906.60 9,904.10 9,905.45 244.6K
10:31 9,905.30 9,906.45 9,905.00 9,906.35 395.1K
10:32 9,905.95 9,908.95 9,905.20 9,905.50 293.1K
10:33 9,905.60 9,908.75 9,905.60 9,907.15 274.5K
10:34 9,906.70 9,907.45 9,904.15 9,904.35 294.7K
10:35 9,905.30 9,905.30 9,900.05 9,900.05 738.0K
10:36 9,900.75 9,901.15 9,898.90 9,900.30 252.6K
10:37 9,899.70 9,901.20 9,899.20 9,900.25 225.6K
10:38 9,900.40 9,900.40 9,894.10 9,894.10 432.6K
10:39 9,893.70 9,895.20 9,892.25 9,895.20 470.9K
10:40 9,894.85 9,895.40 9,894.05 9,894.90 337.8K
10:41 9,894.80 9,899.90 9,894.30 9,898.85 350.0K
10:42 9,898.90 9,900.45 9,898.80 9,898.80 266.3K
10:43 9,899.30 9,899.30 9,894.45 9,895.50 559.0K
10:44 9,896.15 9,898.85 9,895.05 9,898.85 252.7K
10:45 9,899.15 9,901.15 9,898.75 9,899.55 215.0K
10:46 9,900.60 9,906.35 9,900.25 9,903.50 763.8K
10:47 9,904.45 9,906.85 9,904.05 9,904.15 370.4K
10:48 9,904.55 9,904.55 9,899.20 9,900.35 387.2K
10:49 9,900.15 9,900.15 9,895.10 9,896.15 521.2K
10:50 9,895.45 9,896.15 9,893.25 9,895.00 197.6K
10:51 9,894.40 9,894.40 9,892.45 9,893.30 286.1K
10:52 9,893.00 9,895.30 9,892.15 9,892.60 1,113.5K
10:53 9,891.55 9,891.55 9,886.75 9,887.80 464.0K
10:54 9,887.10 9,888.95 9,887.10 9,887.30 679.4K
10:55 9,887.60 9,889.20 9,886.65 9,889.00 287.1K
10:56 9,888.75 9,890.10 9,888.75 9,888.90 293.1K
10:57 9,888.60 9,890.50 9,888.35 9,889.50 263.4K
10:58 9,890.40 9,893.10 9,890.00 9,892.90 423.3K
10:59 9,892.65 9,892.65 9,890.90 9,891.30 261.0K
11:00 9,890.65 9,894.15 9,890.30 9,894.15 358.8K
11:01 9,894.85 9,895.60 9,893.15 9,895.60 284.7K
11:02 9,895.75 9,896.25 9,894.30 9,894.30 240.0K
11:03 9,894.50 9,896.05 9,892.50 9,892.50 306.5K
11:04 9,892.70 9,892.90 9,891.40 9,892.25 292.7K
11:05 9,892.15 9,892.60 9,891.20 9,891.55 199.9K
11:06 9,892.10 9,892.10 9,889.85 9,890.85 247.2K
11:07 9,891.05 9,891.15 9,889.60 9,889.60 208.4K
11:08 9,889.35 9,891.40 9,888.75 9,890.70 383.0K
11:09 9,891.30 9,892.95 9,890.90 9,892.70 653.7K
11:10 9,891.30 9,891.95 9,886.10 9,888.05 979.1K
11:11 9,888.00 9,890.10 9,888.00 9,890.05 1,164.3K
11:12 9,890.15 9,890.40 9,888.20 9,888.90 1,005.3K
11:13 9,889.50 9,890.20 9,889.00 9,890.10 511.4K
11:14 9,889.00 9,891.90 9,888.55 9,891.90 861.4K
11:15 9,890.15 9,890.15 9,887.70 9,887.70 649.5K
11:16 9,888.40 9,888.40 9,884.85 9,887.65 484.8K
11:17 9,887.25 9,888.10 9,886.75 9,886.85 392.8K
11:18 9,887.10 9,888.00 9,886.65 9,887.10 483.9K
11:19 9,886.55 9,888.45 9,886.10 9,888.20 360.9K
11:20 9,888.00 9,888.10 9,886.40 9,888.10 275.9K
11:21 9,888.65 9,890.00 9,887.80 9,889.15 327.5K
11:22 9,889.55 9,893.90 9,889.55 9,893.90 401.0K
11:23 9,893.90 9,895.55 9,893.55 9,895.55 439.5K
11:24 9,895.10 9,896.55 9,895.10 9,895.30 278.8K
11:25 9,895.60 9,902.25 9,894.25 9,898.95 564.7K
11:26 9,898.85 9,899.25 9,896.25 9,897.25 293.4K
11:27 9,897.55 9,900.55 9,896.60 9,899.95 344.9K
11:28 9,899.50 9,900.95 9,898.60 9,899.85 379.3K
11:29 9,899.85 9,899.85 9,896.90 9,896.90 294.1K
11:30 9,897.40 9,898.30 9,895.35 9,898.30 277.5K
11:31 9,898.50 9,899.05 9,897.00 9,898.70 239.8K
11:32 9,898.55 9,902.40 9,898.25 9,901.85 550.9K
11:33 9,902.45 9,904.20 9,901.60 9,903.85 376.5K
11:34 9,903.85 9,906.70 9,903.50 9,903.85 316.9K
11:35 9,904.30 9,904.55 9,901.95 9,901.95 242.6K
11:36 9,902.50 9,903.05 9,901.85 9,901.90 248.6K
11:37 9,901.20 9,902.30 9,900.10 9,900.75 242.8K
11:38 9,900.55 9,902.80 9,900.55 9,901.60 268.2K
11:39 9,901.65 9,903.25 9,901.00 9,903.15 306.5K
11:40 9,903.55 9,905.00 9,902.30 9,904.15 327.6K
11:41 9,904.45 9,905.05 9,903.75 9,904.35 260.1K
11:42 9,904.05 9,905.60 9,903.60 9,905.05 388.6K
11:43 9,904.80 9,906.90 9,904.80 9,905.70 573.7K
11:44 9,905.85 9,908.65 9,905.20 9,908.15 362.0K
11:45 9,907.75 9,912.15 9,907.75 9,911.50 794.2K
11:46 9,911.70 9,914.20 9,911.70 9,913.15 565.7K
11:47 9,913.00 9,913.25 9,911.20 9,911.20 235.9K
11:48 9,911.80 9,912.80 9,910.00 9,910.20 232.2K
11:49 9,910.45 9,910.45 9,906.10 9,906.30 307.3K
11:50 9,906.50 9,908.10 9,906.30 9,908.10 197.6K
11:51 9,907.50 9,910.40 9,907.50 9,908.50 455.3K
11:52 9,908.45 9,912.35 9,908.45 9,911.95 471.7K
11:53 9,911.10 9,911.65 9,907.80 9,911.65 389.5K
11:54 9,912.70 9,916.15 9,911.95 9,916.15 334.9K
11:55 9,916.25 9,916.70 9,914.80 9,914.80 516.6K
11:56 9,915.05 9,916.10 9,913.80 9,914.10 234.1K
11:57 9,914.35 9,916.00 9,913.85 9,915.60 187.4K
11:58 9,915.75 9,915.75 9,913.60 9,914.95 176.9K
11:59 9,914.95 9,915.05 9,913.40 9,913.40 147.5K
12:00 9,914.05 9,915.80 9,912.90 9,915.45 308.1K
12:01 9,915.75 9,917.85 9,915.75 9,917.25 225.7K
12:02 9,917.10 9,917.95 9,915.80 9,916.20 277.3K
12:03 9,916.30 9,922.50 9,916.10 9,918.35 549.5K
12:04 9,922.30 9,924.50 9,922.25 9,923.75 443.9K
12:05 9,924.30 9,925.55 9,921.90 9,923.30 352.7K
12:06 9,925.45 9,925.95 9,924.60 9,924.85 416.9K
12:07 9,924.50 9,926.20 9,921.20 9,921.20 484.3K
12:08 9,921.15 9,922.15 9,920.45 9,921.90 309.1K
12:09 9,922.25 9,923.75 9,921.60 9,922.75 352.0K
12:10 9,922.70 9,923.25 9,921.45 9,922.65 212.8K
12:11 9,921.45 9,926.25 9,921.20 9,926.25 347.8K
12:12 9,926.60 9,928.70 9,926.55 9,928.70 439.7K
12:13 9,928.45 9,930.20 9,928.20 9,928.35 676.5K
12:14 9,929.05 9,931.25 9,929.05 9,929.85 370.8K
12:15 9,931.45 9,931.85 9,928.90 9,931.50 673.1K
12:16 9,931.40 9,937.50 9,931.35 9,935.65 535.9K
12:17 9,935.25 9,935.65 9,933.15 9,934.05 276.0K
12:18 9,934.25 9,934.50 9,927.35 9,927.40 519.9K
12:19 9,926.85 9,929.30 9,926.35 9,928.25 309.3K
12:20 9,927.85 9,929.10 9,926.60 9,927.40 477.8K
12:21 9,926.95 9,927.40 9,925.25 9,925.95 318.1K
12:22 9,926.50 9,928.20 9,926.05 9,927.80 189.6K
12:23 9,927.55 9,928.10 9,926.20 9,927.35 213.8K
12:24 9,926.70 9,927.05 9,925.75 9,926.50 203.9K
12:25 9,926.30 9,926.95 9,925.70 9,926.95 235.6K
12:26 9,925.90 9,927.20 9,921.35 9,923.10 436.1K
12:27 9,922.20 9,924.75 9,921.75 9,924.15 227.5K
12:28 9,925.00 9,930.55 9,925.00 9,927.75 426.7K
12:29 9,928.30 9,929.55 9,927.65 9,928.10 195.8K
12:30 9,928.35 9,934.45 9,928.35 9,934.45 511.1K
12:31 9,933.60 9,935.85 9,933.60 9,934.20 387.3K
12:32 9,934.95 9,935.35 9,932.60 9,934.20 227.0K
12:33 9,934.40 9,935.00 9,932.90 9,933.05 174.5K
12:34 9,932.85 9,934.10 9,929.00 9,929.00 229.1K
12:35 9,927.85 9,928.40 9,925.45 9,926.85 298.2K
12:36 9,926.60 9,927.75 9,926.20 9,926.95 209.7K
12:37 9,927.50 9,929.40 9,926.55 9,929.25 169.6K
12:38 9,928.20 9,929.80 9,926.50 9,928.60 223.9K
12:39 9,928.90 9,928.95 9,924.55 9,926.05 267.8K
12:40 9,926.15 9,927.30 9,924.70 9,926.95 190.5K
12:41 9,927.15 9,929.70 9,927.05 9,929.20 194.2K
12:42 9,929.20 9,932.60 9,929.20 9,931.10 258.6K
12:43 9,931.25 9,932.55 9,930.05 9,932.40 201.0K
12:44 9,932.55 9,932.85 9,930.35 9,930.50 181.8K
12:45 9,930.45 9,932.20 9,928.05 9,932.20 250.8K
12:46 9,932.50 9,935.40 9,932.50 9,934.30 249.8K
12:47 9,934.10 9,934.45 9,931.05 9,931.10 225.6K
12:48 9,930.90 9,931.25 9,927.70 9,929.00 249.3K
12:49 9,928.25 9,931.45 9,928.25 9,930.30 193.5K
12:50 9,930.35 9,931.15 9,929.00 9,930.25 276.2K
12:51 9,929.50 9,930.00 9,927.55 9,928.90 237.1K
12:52 9,928.90 9,930.00 9,927.75 9,928.85 139.3K
12:53 9,928.70 9,928.70 9,926.90 9,927.45 273.1K
12:54 9,927.10 9,928.25 9,925.60 9,926.70 224.2K
12:55 9,926.75 9,928.35 9,925.10 9,926.75 302.8K
12:56 9,925.65 9,926.40 9,924.55 9,924.55 200.9K
12:57 9,925.45 9,925.45 9,917.25 9,918.40 676.6K
12:58 9,918.60 9,919.70 9,916.75 9,916.75 234.6K
12:59 9,916.35 9,919.15 9,915.25 9,917.25 240.7K
13:00 9,918.55 9,920.20 9,918.15 9,920.00 281.8K
13:01 9,919.65 9,919.65 9,915.90 9,916.55 333.6K
13:02 9,916.85 9,918.80 9,916.60 9,918.50 306.4K
13:03 9,918.85 9,920.45 9,918.35 9,920.20 251.1K
13:04 9,920.35 9,920.70 9,919.60 9,919.60 192.0K
13:05 9,920.00 9,927.00 9,920.00 9,925.60 263.3K
13:06 9,925.15 9,927.50 9,925.00 9,925.00 202.4K
13:07 9,925.65 9,927.35 9,924.65 9,925.15 276.8K
13:08 9,924.40 9,925.20 9,922.25 9,924.70 509.4K
13:09 9,923.25 9,924.55 9,920.75 9,921.15 212.8K
13:10 9,920.85 9,921.30 9,919.70 9,920.05 177.5K
13:11 9,919.15 9,920.20 9,917.75 9,917.75 355.2K
13:12 9,917.50 9,918.15 9,915.55 9,917.90 341.1K
13:13 9,918.75 9,918.75 9,912.10 9,912.50 864.6K
13:14 9,912.35 9,912.60 9,910.65 9,911.85 442.7K
13:15 9,910.75 9,914.40 9,909.85 9,912.30 276.9K
13:16 9,912.90 9,914.70 9,912.55 9,913.05 196.5K
13:17 9,911.60 9,912.55 9,910.45 9,910.65 272.0K
13:18 9,910.20 9,910.85 9,907.60 9,908.30 255.5K
13:19 9,908.30 9,909.15 9,907.05 9,907.05 380.1K
13:20 9,906.35 9,907.65 9,904.65 9,904.65 335.4K
13:21 9,905.35 9,905.35 9,897.05 9,898.65 930.9K
13:22 9,898.30 9,899.35 9,894.10 9,895.00 500.3K
13:23 9,894.20 9,894.90 9,892.10 9,894.90 605.5K
13:24 9,893.80 9,896.05 9,893.20 9,895.45 306.0K
13:25 9,895.25 9,897.70 9,895.25 9,895.90 323.6K
13:26 9,895.70 9,895.70 9,888.20 9,889.25 456.0K
13:27 9,889.90 9,892.45 9,888.40 9,892.45 202.4K
13:28 9,891.85 9,891.95 9,886.90 9,886.90 272.2K
13:29 9,886.55 9,886.55 9,884.10 9,885.40 405.5K
13:30 9,883.20 9,883.20 9,871.15 9,874.60 1,138.4K
13:31 9,875.15 9,875.15 9,864.55 9,871.00 774.5K
13:32 9,870.15 9,872.20 9,869.40 9,872.20 401.8K
13:33 9,873.25 9,878.05 9,872.15 9,877.35 277.6K
13:34 9,877.25 9,877.75 9,873.00 9,873.65 248.6K
13:35 9,873.10 9,873.75 9,870.75 9,873.30 291.3K
13:36 9,873.00 9,873.00 9,869.80 9,869.80 353.7K
13:37 9,870.65 9,873.15 9,869.70 9,873.15 221.4K
13:38 9,873.35 9,876.45 9,872.75 9,876.45 301.7K
13:39 9,876.40 9,878.45 9,875.15 9,878.45 251.9K
13:40 9,878.60 9,882.20 9,878.50 9,881.30 366.8K
13:41 9,881.20 9,881.20 9,876.70 9,877.30 373.9K
13:42 9,877.15 9,877.60 9,874.30 9,875.35 265.7K
13:43 9,874.70 9,874.70 9,862.85 9,863.55 700.2K
13:44 9,863.25 9,864.75 9,861.60 9,862.85 476.3K
13:45 9,863.20 9,864.00 9,861.60 9,863.50 321.0K
13:46 9,864.50 9,864.90 9,862.25 9,863.30 311.1K
13:47 9,863.05 9,864.25 9,861.55 9,862.40 435.1K
13:48 9,863.10 9,865.40 9,862.90 9,865.40 229.8K
13:49 9,866.95 9,871.35 9,866.95 9,868.05 421.6K
13:50 9,868.85 9,868.85 9,863.20 9,863.35 387.3K
13:51 9,862.90 9,863.00 9,861.35 9,862.15 326.8K
13:52 9,863.10 9,864.15 9,861.30 9,863.70 257.4K
13:53 9,863.20 9,864.25 9,861.80 9,863.85 266.9K
13:54 9,863.75 9,863.75 9,860.90 9,860.90 307.5K
13:55 9,860.70 9,863.00 9,860.45 9,863.00 251.4K
13:56 9,862.05 9,863.65 9,862.05 9,862.80 232.4K
13:57 9,862.00 9,862.00 9,859.75 9,859.80 344.8K
13:58 9,859.50 9,860.80 9,858.55 9,858.95 331.3K
13:59 9,859.75 9,860.40 9,858.65 9,859.90 213.7K
14:00 9,859.75 9,863.70 9,859.75 9,863.70 225.8K
14:01 9,863.20 9,863.35 9,855.40 9,855.60 512.0K
14:02 9,855.15 9,855.35 9,847.05 9,849.05 929.9K
14:03 9,848.25 9,850.50 9,848.25 9,849.90 414.9K
14:04 9,850.00 9,856.20 9,850.00 9,855.30 220.2K
14:05 9,854.85 9,858.30 9,852.90 9,856.40 446.6K
14:06 9,856.95 9,859.55 9,856.95 9,859.55 257.3K
14:07 9,859.10 9,863.05 9,859.10 9,861.85 372.2K
14:08 9,862.60 9,862.60 9,858.35 9,859.05 306.8K
14:09 9,859.05 9,859.05 9,856.25 9,857.35 408.1K
14:10 9,857.45 9,858.60 9,856.75 9,858.55 251.1K
14:11 9,856.30 9,858.25 9,854.00 9,857.45 746.2K
14:12 9,857.00 9,861.45 9,857.00 9,860.55 195.9K
14:13 9,860.40 9,862.50 9,860.40 9,862.05 233.1K
14:14 9,861.55 9,866.05 9,861.55 9,865.70 205.4K
14:15 9,865.50 9,865.55 9,862.30 9,862.30 273.3K
14:16 9,862.90 9,866.50 9,862.10 9,865.40 388.7K
14:17 9,867.10 9,874.65 9,866.65 9,871.70 662.7K
14:18 9,871.45 9,871.60 9,867.80 9,868.00 338.4K
14:19 9,868.95 9,874.75 9,868.95 9,874.75 380.7K
14:20 9,873.70 9,880.40 9,873.70 9,877.35 912.7K
14:21 9,877.20 9,879.75 9,874.45 9,875.85 597.7K
14:22 9,876.00 9,877.00 9,875.15 9,876.80 520.5K
14:23 9,877.10 9,877.10 9,874.15 9,876.20 419.5K
14:24 9,876.10 9,881.50 9,875.65 9,875.65 371.9K
14:25 9,875.95 9,877.25 9,875.15 9,877.15 270.7K
14:26 9,877.10 9,886.70 9,877.10 9,883.45 507.7K
14:27 9,883.80 9,887.00 9,883.10 9,887.00 413.7K
14:28 9,887.75 9,888.30 9,884.60 9,885.65 560.6K
14:29 9,886.10 9,886.15 9,883.55 9,883.60 328.8K
14:30 9,885.15 9,885.15 9,879.25 9,879.25 451.3K
14:31 9,878.50 9,878.65 9,876.10 9,878.15 1,607.8K
14:32 9,878.30 9,878.30 9,873.35 9,874.25 374.8K
14:33 9,873.60 9,878.35 9,873.40 9,877.60 388.3K
14:34 9,879.20 9,880.60 9,876.40 9,877.70 410.3K
14:35 9,878.30 9,878.30 9,876.60 9,877.40 251.1K
14:36 9,875.75 9,875.95 9,871.10 9,875.85 372.2K
14:37 9,875.00 9,875.05 9,873.55 9,875.05 338.2K
14:38 9,874.60 9,876.55 9,871.65 9,871.65 281.4K
14:39 9,870.75 9,873.65 9,870.75 9,873.55 435.3K
14:40 9,873.35 9,873.65 9,870.20 9,873.40 272.4K
14:41 9,872.90 9,875.30 9,872.90 9,874.50 249.7K
14:42 9,875.30 9,880.80 9,875.10 9,878.55 571.2K
14:43 9,877.35 9,877.35 9,872.65 9,873.45 332.7K
14:44 9,872.40 9,873.75 9,869.75 9,873.75 326.2K
14:45 9,873.15 9,876.85 9,873.05 9,876.65 351.7K
14:46 9,878.05 9,878.95 9,874.40 9,874.80 489.0K
14:47 9,875.10 9,875.10 9,873.40 9,875.05 272.1K
14:48 9,875.90 9,880.10 9,875.90 9,877.25 428.7K
14:49 9,877.30 9,878.85 9,875.50 9,876.70 498.1K
14:50 9,876.35 9,882.65 9,874.65 9,881.55 483.1K
14:51 9,881.55 9,881.65 9,879.55 9,880.65 355.6K
14:52 9,880.25 9,881.65 9,877.70 9,879.00 359.6K
14:53 9,878.55 9,879.05 9,876.30 9,876.60 312.8K
14:54 9,876.45 9,876.95 9,871.85 9,872.80 387.3K
14:55 9,873.30 9,874.70 9,873.00 9,873.15 443.3K
14:56 9,873.00 9,873.45 9,868.90 9,870.30 443.6K
14:57 9,869.95 9,874.80 9,869.95 9,874.80 403.7K
14:58 9,874.05 9,876.90 9,873.40 9,874.70 421.5K
14:59 9,873.65 9,874.80 9,873.20 9,873.65 421.4K
15:00 9,874.70 9,883.40 9,874.45 9,877.55 1,625.7K
15:01 9,878.70 9,883.35 9,877.60 9,881.05 926.4K
15:02 9,880.45 9,882.85 9,880.45 9,881.40 907.0K
15:03 9,880.90 9,881.15 9,878.90 9,880.75 801.5K
15:04 9,880.85 9,881.35 9,879.20 9,880.45 730.5K
15:05 9,880.90 9,881.75 9,878.85 9,879.85 820.4K
15:06 9,880.75 9,881.20 9,878.60 9,879.25 725.5K
15:07 9,880.25 9,880.80 9,876.70 9,877.60 716.5K
15:08 9,877.95 9,885.75 9,877.80 9,885.05 982.8K
15:09 9,887.95 9,889.15 9,884.25 9,886.40 1,987.4K
15:10 9,886.40 9,888.30 9,885.40 9,885.40 1,447.0K
15:11 9,887.25 9,888.70 9,885.40 9,888.30 1,178.4K
15:12 9,888.85 9,891.00 9,888.60 9,889.50 1,033.1K
15:13 9,889.70 9,891.90 9,889.15 9,891.70 1,390.3K
15:14 9,891.75 9,894.30 9,891.75 9,894.05 1,451.4K
15:15 9,894.75 9,897.85 9,894.65 9,896.85 1,449.5K
15:16 9,896.95 9,897.80 9,896.05 9,896.70 1,261.7K
15:17 9,897.85 9,897.85 9,895.90 9,897.20 1,290.6K
15:18 9,896.95 9,898.95 9,895.40 9,898.70 1,361.1K
15:19 9,899.05 9,899.10 9,897.40 9,897.85 1,226.8K
15:20 9,897.95 9,898.45 9,896.55 9,898.25 1,714.8K
15:21 9,898.55 9,899.05 9,897.30 9,897.70 1,090.1K
15:22 9,897.45 9,898.95 9,895.10 9,896.15 1,064.3K
15:23 9,896.25 9,896.90 9,895.85 9,896.60 1,066.0K
15:24 9,896.95 9,896.95 9,895.65 9,896.80 1,253.2K
15:25 9,897.40 9,899.90 9,897.40 9,899.45 1,458.9K
15:26 9,900.00 9,902.40 9,899.00 9,901.95 960.8K
15:27 9,902.15 9,902.15 9,899.50 9,900.05 1,038.3K
15:28 9,900.75 9,900.75 9,896.20 9,898.05 1,021.5K
15:29 9,897.50 9,898.85 9,891.00 9,891.00 954.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし