Nifty PSE (NIFTYPSE)

NIFTYPSE
🏛️ インド →
9,800.85
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 10,064.20 10,064.20 10,064.20 10,064.20 4.7K
09:15 10,066.95 10,092.95 10,066.95 10,092.95 2,322.4K
09:16 10,091.40 10,097.20 10,090.05 10,096.90 1,316.1K
09:17 10,098.30 10,106.20 10,097.70 10,106.20 1,138.6K
09:18 10,106.80 10,110.50 10,106.80 10,110.45 990.9K
09:19 10,110.25 10,113.65 10,110.25 10,113.20 710.1K
09:20 10,114.70 10,117.15 10,111.50 10,111.70 811.8K
09:21 10,111.85 10,114.80 10,107.85 10,107.85 780.0K
09:22 10,105.75 10,105.75 10,101.85 10,103.45 763.6K
09:23 10,104.50 10,109.35 10,104.15 10,108.70 723.0K
09:24 10,108.50 10,110.90 10,107.50 10,110.55 695.0K
09:25 10,109.90 10,109.90 10,106.70 10,107.00 637.5K
09:26 10,105.05 10,105.05 10,101.05 10,101.55 749.3K
09:27 10,101.65 10,101.65 10,097.60 10,100.55 722.2K
09:28 10,100.75 10,104.65 10,100.75 10,104.15 462.4K
09:29 10,105.00 10,105.00 10,101.10 10,101.40 572.3K
09:30 10,101.20 10,106.25 10,099.00 10,099.80 507.8K
09:31 10,099.75 10,101.75 10,095.10 10,096.60 534.4K
09:32 10,097.20 10,097.95 10,095.85 10,097.40 374.3K
09:33 10,097.45 10,097.55 10,089.55 10,089.80 734.0K
09:34 10,090.45 10,091.35 10,086.60 10,090.90 596.5K
09:35 10,090.20 10,090.30 10,085.95 10,087.70 533.2K
09:36 10,087.50 10,087.80 10,080.75 10,081.85 1,992.2K
09:37 10,081.85 10,083.00 10,081.10 10,082.45 574.8K
09:38 10,082.35 10,086.80 10,082.30 10,086.80 294.7K
09:39 10,087.25 10,089.25 10,082.05 10,082.60 611.9K
09:40 10,083.10 10,083.10 10,077.95 10,079.20 421.9K
09:41 10,078.25 10,078.25 10,070.20 10,071.25 736.3K
09:42 10,071.35 10,074.80 10,071.20 10,074.50 454.5K
09:43 10,075.10 10,075.10 10,063.35 10,063.35 1,112.9K
09:44 10,064.35 10,064.35 10,060.30 10,063.45 766.1K
09:45 10,065.05 10,065.05 10,054.45 10,055.75 891.4K
09:46 10,055.40 10,064.95 10,052.45 10,064.95 642.5K
09:47 10,063.90 10,070.65 10,063.90 10,070.65 467.6K
09:48 10,070.85 10,071.00 10,066.90 10,067.05 453.1K
09:49 10,066.65 10,070.45 10,065.85 10,069.65 311.9K
09:50 10,069.85 10,070.55 10,068.70 10,069.35 256.1K
09:51 10,069.30 10,078.00 10,069.30 10,078.00 413.9K
09:52 10,078.25 10,078.50 10,075.10 10,076.80 402.7K
09:53 10,076.80 10,076.80 10,074.35 10,074.80 577.8K
09:54 10,074.75 10,075.95 10,054.60 10,054.60 1,904.4K
09:55 10,057.35 10,063.55 10,056.25 10,063.55 548.1K
09:56 10,063.85 10,064.20 10,061.00 10,061.65 394.8K
09:57 10,058.55 10,065.50 10,057.95 10,065.40 732.4K
09:58 10,065.15 10,066.55 10,063.15 10,063.65 527.2K
09:59 10,063.65 10,070.15 10,063.30 10,070.15 425.9K
10:00 10,070.75 10,070.75 10,067.50 10,068.75 344.8K
10:01 10,069.90 10,072.25 10,068.70 10,071.05 315.4K
10:02 10,070.50 10,074.90 10,070.50 10,074.90 377.6K
10:03 10,075.40 10,075.95 10,069.85 10,070.70 294.6K
10:04 10,071.40 10,076.80 10,070.90 10,076.80 230.1K
10:05 10,076.40 10,078.50 10,075.00 10,075.00 338.1K
10:06 10,077.35 10,082.25 10,077.35 10,080.65 445.6K
10:07 10,080.65 10,080.80 10,078.55 10,079.50 270.7K
10:08 10,080.45 10,081.95 10,078.85 10,079.80 240.4K
10:09 10,079.85 10,080.90 10,077.45 10,077.45 352.1K
10:10 10,077.50 10,081.50 10,077.20 10,081.50 359.7K
10:11 10,082.30 10,086.20 10,082.00 10,085.45 292.5K
10:12 10,084.40 10,087.65 10,084.40 10,087.65 250.1K
10:13 10,088.30 10,089.65 10,083.85 10,084.85 297.0K
10:14 10,084.70 10,084.70 10,082.35 10,083.55 229.2K
10:15 10,082.70 10,088.80 10,082.70 10,087.35 299.6K
10:16 10,087.75 10,087.95 10,085.25 10,085.80 208.4K
10:17 10,086.00 10,086.15 10,076.95 10,077.35 256.8K
10:18 10,077.80 10,078.35 10,061.85 10,068.75 1,150.7K
10:19 10,069.55 10,073.50 10,069.00 10,069.75 294.6K
10:20 10,070.35 10,071.20 10,068.35 10,070.25 185.9K
10:21 10,070.55 10,071.45 10,062.10 10,062.10 307.0K
10:22 10,063.20 10,065.85 10,061.90 10,063.05 1,435.1K
10:23 10,063.80 10,064.45 10,062.50 10,064.05 345.7K
10:24 10,064.85 10,066.50 10,063.25 10,063.65 350.1K
10:25 10,063.30 10,068.80 10,063.25 10,068.75 297.2K
10:26 10,067.75 10,067.75 10,065.80 10,066.25 216.9K
10:27 10,066.60 10,069.95 10,066.60 10,069.05 418.2K
10:28 10,069.70 10,073.55 10,069.70 10,072.65 171.7K
10:29 10,072.55 10,073.30 10,072.15 10,073.10 220.0K
10:30 10,071.25 10,071.40 10,070.20 10,070.95 274.7K
10:31 10,070.80 10,072.30 10,070.80 10,072.15 259.3K
10:32 10,072.30 10,073.85 10,072.05 10,073.80 335.0K
10:33 10,074.35 10,075.15 10,071.60 10,072.85 255.7K
10:34 10,072.60 10,073.40 10,070.00 10,071.45 317.0K
10:35 10,071.45 10,072.30 10,070.80 10,070.80 176.9K
10:36 10,071.20 10,072.40 10,070.65 10,070.95 261.0K
10:37 10,070.90 10,071.75 10,069.90 10,069.90 332.0K
10:38 10,069.15 10,070.70 10,068.80 10,069.85 197.2K
10:39 10,070.20 10,071.20 10,070.00 10,070.80 313.8K
10:40 10,070.85 10,071.00 10,068.85 10,068.85 283.4K
10:41 10,069.20 10,069.55 10,067.15 10,068.00 197.7K
10:42 10,068.10 10,071.70 10,067.95 10,071.25 173.9K
10:43 10,071.20 10,071.70 10,070.50 10,071.20 180.5K
10:44 10,071.15 10,073.00 10,071.15 10,072.75 224.7K
10:45 10,073.45 10,074.40 10,073.05 10,073.40 209.3K
10:46 10,073.65 10,073.65 10,067.10 10,069.05 661.5K
10:47 10,069.75 10,072.25 10,068.80 10,070.95 229.3K
10:48 10,070.25 10,075.10 10,070.25 10,072.55 513.3K
10:49 10,073.10 10,074.15 10,072.35 10,074.15 223.3K
10:50 10,073.30 10,076.55 10,073.00 10,076.45 318.3K
10:51 10,076.15 10,078.20 10,075.65 10,077.90 231.5K
10:52 10,078.50 10,081.45 10,078.50 10,081.05 363.3K
10:53 10,082.10 10,083.05 10,081.40 10,082.40 445.6K
10:54 10,082.65 10,082.70 10,081.05 10,081.60 219.8K
10:55 10,081.70 10,082.45 10,081.10 10,081.15 193.3K
10:56 10,081.60 10,081.60 10,079.85 10,080.45 202.7K
10:57 10,080.90 10,083.25 10,080.75 10,082.25 450.0K
10:58 10,083.35 10,087.55 10,083.25 10,087.30 438.6K
10:59 10,087.55 10,087.55 10,086.35 10,087.05 166.3K
11:00 10,087.65 10,089.65 10,087.65 10,088.45 618.1K
11:01 10,088.65 10,094.00 10,088.65 10,094.00 416.9K
11:02 10,094.75 10,096.60 10,093.85 10,094.40 493.2K
11:03 10,093.80 10,093.85 10,092.45 10,093.55 463.4K
11:04 10,093.40 10,093.45 10,089.30 10,089.30 365.5K
11:05 10,088.80 10,091.20 10,088.80 10,090.35 459.0K
11:06 10,090.50 10,093.50 10,090.05 10,093.05 303.9K
11:07 10,093.30 10,094.45 10,092.75 10,094.45 199.8K
11:08 10,093.70 10,094.05 10,093.05 10,093.55 194.7K
11:09 10,092.95 10,093.85 10,092.35 10,093.40 179.5K
11:10 10,093.45 10,094.60 10,091.65 10,091.65 165.7K
11:11 10,091.15 10,095.65 10,089.95 10,095.65 444.9K
11:12 10,095.50 10,095.85 10,091.45 10,091.45 215.0K
11:13 10,092.15 10,092.15 10,088.10 10,088.45 200.0K
11:14 10,088.85 10,089.50 10,086.80 10,089.50 190.3K
11:15 10,089.10 10,093.10 10,089.10 10,092.80 211.0K
11:16 10,091.95 10,093.50 10,090.00 10,093.50 159.0K
11:17 10,093.15 10,096.50 10,093.15 10,095.10 501.5K
11:18 10,094.50 10,095.90 10,093.30 10,094.15 283.8K
11:19 10,094.30 10,094.30 10,085.65 10,085.65 426.6K
11:20 10,086.85 10,088.50 10,086.55 10,087.30 321.7K
11:21 10,087.10 10,087.95 10,086.10 10,086.10 160.5K
11:22 10,086.60 10,086.80 10,082.80 10,083.55 168.0K
11:23 10,082.10 10,083.80 10,081.35 10,083.80 315.1K
11:24 10,083.55 10,083.80 10,081.30 10,082.45 157.5K
11:25 10,083.00 10,084.30 10,082.10 10,082.10 118.7K
11:26 10,082.65 10,084.70 10,081.95 10,082.25 270.2K
11:27 10,082.70 10,083.75 10,082.25 10,083.20 147.5K
11:28 10,082.90 10,083.50 10,081.75 10,081.95 130.5K
11:29 10,081.80 10,082.45 10,079.35 10,079.95 126.8K
11:30 10,079.35 10,083.45 10,079.10 10,083.45 428.8K
11:31 10,082.90 10,084.75 10,082.90 10,084.55 164.3K
11:32 10,084.45 10,086.55 10,084.45 10,085.70 148.5K
11:33 10,085.50 10,086.10 10,084.05 10,084.20 160.1K
11:34 10,083.90 10,084.95 10,083.80 10,084.50 96.7K
11:35 10,084.55 10,084.65 10,082.95 10,083.90 148.3K
11:36 10,084.50 10,086.35 10,083.60 10,085.00 202.8K
11:37 10,084.95 10,084.95 10,079.30 10,079.50 422.7K
11:38 10,078.40 10,080.90 10,077.20 10,080.90 709.6K
11:39 10,080.75 10,083.80 10,080.55 10,082.65 272.1K
11:40 10,083.25 10,085.45 10,082.35 10,083.75 166.4K
11:41 10,084.40 10,084.45 10,082.85 10,083.15 190.2K
11:42 10,084.25 10,084.60 10,082.60 10,082.60 139.0K
11:43 10,082.55 10,086.65 10,082.40 10,085.55 194.4K
11:44 10,086.00 10,087.00 10,085.75 10,086.85 183.8K
11:45 10,086.70 10,087.00 10,085.60 10,085.85 181.9K
11:46 10,085.65 10,085.65 10,082.15 10,082.15 377.6K
11:47 10,081.80 10,082.95 10,081.35 10,082.10 232.7K
11:48 10,081.75 10,083.60 10,081.00 10,082.95 224.5K
11:49 10,082.75 10,083.45 10,082.45 10,082.65 184.7K
11:50 10,083.30 10,085.20 10,083.10 10,084.25 191.4K
11:51 10,084.35 10,084.45 10,081.15 10,081.75 304.4K
11:52 10,080.90 10,082.75 10,080.65 10,081.70 384.0K
11:53 10,081.85 10,082.20 10,080.80 10,080.95 294.7K
11:54 10,081.55 10,082.70 10,080.05 10,080.05 342.8K
11:55 10,078.10 10,080.75 10,078.10 10,080.70 380.2K
11:56 10,080.30 10,080.75 10,078.65 10,078.90 258.4K
11:57 10,078.80 10,079.95 10,078.45 10,079.55 111.0K
11:58 10,080.15 10,080.60 10,079.20 10,080.60 124.7K
11:59 10,080.10 10,081.00 10,079.05 10,079.05 153.9K
12:00 10,079.20 10,080.95 10,077.80 10,079.95 548.8K
12:01 10,079.65 10,080.40 10,078.95 10,080.15 234.1K
12:02 10,079.80 10,082.95 10,079.80 10,081.45 424.4K
12:03 10,081.80 10,083.35 10,081.80 10,083.10 230.0K
12:04 10,082.70 10,084.35 10,082.40 10,082.50 440.4K
12:05 10,081.80 10,082.95 10,080.70 10,082.30 238.1K
12:06 10,081.30 10,081.80 10,078.45 10,079.30 447.6K
12:07 10,079.15 10,080.55 10,079.00 10,080.00 195.1K
12:08 10,080.60 10,081.05 10,079.25 10,080.65 157.0K
12:09 10,080.25 10,080.65 10,077.10 10,077.10 225.8K
12:10 10,077.45 10,080.70 10,077.45 10,079.20 318.3K
12:11 10,078.80 10,078.80 10,077.55 10,077.75 213.1K
12:12 10,077.30 10,077.90 10,076.45 10,076.90 337.0K
12:13 10,077.30 10,078.25 10,076.80 10,077.60 291.7K
12:14 10,077.95 10,078.65 10,077.25 10,078.30 213.8K
12:15 10,078.30 10,079.25 10,077.35 10,078.80 444.1K
12:16 10,078.50 10,079.20 10,078.20 10,078.25 183.1K
12:17 10,078.15 10,079.70 10,077.45 10,078.35 196.7K
12:18 10,079.15 10,080.05 10,078.55 10,078.65 158.2K
12:19 10,078.95 10,078.95 10,074.70 10,074.70 413.1K
12:20 10,075.95 10,075.95 10,074.45 10,075.00 251.7K
12:21 10,073.35 10,073.65 10,067.85 10,068.90 1,022.7K
12:22 10,068.00 10,070.05 10,068.00 10,069.70 718.5K
12:23 10,070.30 10,074.65 10,069.95 10,074.00 371.0K
12:24 10,073.95 10,073.95 10,068.75 10,069.30 493.1K
12:25 10,070.85 10,072.50 10,069.80 10,071.15 453.2K
12:26 10,071.50 10,074.65 10,071.30 10,072.65 180.6K
12:27 10,073.10 10,074.20 10,072.65 10,073.90 142.6K
12:28 10,074.35 10,076.80 10,073.85 10,076.35 147.0K
12:29 10,076.50 10,077.40 10,075.30 10,076.65 226.4K
12:30 10,078.05 10,081.00 10,077.20 10,080.65 447.2K
12:31 10,080.85 10,081.25 10,079.25 10,079.25 171.9K
12:32 10,078.65 10,079.85 10,078.05 10,078.80 192.9K
12:33 10,079.30 10,079.70 10,077.75 10,078.05 265.7K
12:34 10,078.25 10,078.30 10,076.30 10,076.95 197.0K
12:35 10,076.70 10,077.00 10,074.90 10,075.95 293.0K
12:36 10,075.70 10,076.65 10,075.50 10,075.50 174.0K
12:37 10,076.95 10,077.30 10,075.95 10,075.95 128.6K
12:38 10,076.85 10,076.90 10,075.20 10,076.00 171.5K
12:39 10,076.40 10,076.60 10,075.20 10,075.20 213.7K
12:40 10,075.45 10,076.25 10,074.40 10,075.05 149.7K
12:41 10,074.25 10,075.25 10,074.15 10,074.15 128.1K
12:42 10,074.70 10,074.70 10,072.85 10,073.80 133.6K
12:43 10,073.65 10,074.80 10,073.55 10,074.50 131.6K
12:44 10,074.40 10,075.50 10,073.80 10,074.05 118.0K
12:45 10,074.35 10,076.45 10,073.45 10,075.70 240.1K
12:46 10,075.85 10,076.55 10,075.45 10,075.45 133.4K
12:47 10,075.05 10,076.65 10,074.55 10,074.70 123.7K
12:48 10,075.45 10,076.20 10,074.95 10,076.20 113.8K
12:49 10,075.85 10,076.60 10,072.80 10,072.90 244.1K
12:50 10,073.70 10,074.80 10,073.20 10,073.45 154.0K
12:51 10,074.60 10,075.35 10,073.95 10,074.90 107.2K
12:52 10,074.15 10,074.70 10,073.15 10,073.15 155.4K
12:53 10,074.15 10,074.15 10,071.25 10,071.95 408.5K
12:54 10,072.25 10,072.80 10,070.10 10,071.85 180.1K
12:55 10,072.25 10,073.00 10,069.00 10,069.60 155.7K
12:56 10,069.25 10,069.95 10,067.65 10,069.05 172.1K
12:57 10,068.35 10,069.90 10,067.75 10,067.75 151.7K
12:58 10,068.20 10,069.00 10,067.60 10,068.35 295.1K
12:59 10,069.40 10,071.55 10,068.75 10,070.90 254.8K
13:00 10,071.60 10,074.55 10,070.85 10,074.55 468.3K
13:01 10,073.85 10,075.15 10,073.65 10,073.65 232.9K
13:02 10,074.85 10,076.05 10,073.00 10,073.00 477.6K
13:03 10,073.20 10,074.90 10,073.00 10,074.45 246.0K
13:04 10,074.40 10,075.60 10,073.75 10,075.60 127.7K
13:05 10,074.65 10,076.15 10,074.60 10,075.00 209.3K
13:06 10,074.95 10,077.20 10,074.80 10,075.95 202.6K
13:07 10,076.95 10,078.05 10,076.10 10,076.50 260.6K
13:08 10,077.00 10,078.50 10,076.65 10,078.10 331.3K
13:09 10,078.20 10,079.10 10,077.60 10,077.90 130.3K
13:10 10,077.25 10,077.25 10,072.60 10,074.35 307.8K
13:11 10,074.20 10,076.55 10,073.85 10,074.40 283.8K
13:12 10,074.60 10,075.65 10,073.90 10,074.20 259.4K
13:13 10,073.80 10,075.55 10,073.05 10,074.30 235.7K
13:14 10,074.70 10,075.60 10,073.70 10,074.35 355.7K
13:15 10,073.90 10,075.50 10,073.75 10,074.95 349.2K
13:16 10,075.00 10,075.75 10,074.80 10,075.10 185.6K
13:17 10,075.90 10,075.90 10,074.10 10,075.45 292.4K
13:18 10,075.65 10,076.85 10,072.90 10,072.90 795.6K
13:19 10,072.75 10,073.85 10,070.55 10,070.55 288.9K
13:20 10,069.80 10,070.80 10,069.75 10,070.60 225.5K
13:21 10,070.20 10,070.75 10,068.45 10,068.45 209.3K
13:22 10,069.35 10,070.00 10,068.50 10,069.35 170.3K
13:23 10,069.50 10,069.65 10,068.25 10,068.35 134.6K
13:24 10,069.00 10,069.00 10,065.65 10,066.35 213.8K
13:25 10,065.65 10,066.40 10,063.45 10,063.45 229.6K
13:26 10,063.15 10,064.35 10,062.00 10,062.15 233.5K
13:27 10,062.55 10,063.35 10,062.10 10,063.30 267.4K
13:28 10,063.65 10,063.65 10,060.85 10,060.85 221.5K
13:29 10,061.20 10,061.20 10,059.10 10,060.45 149.1K
13:30 10,060.00 10,062.15 10,060.00 10,061.95 125.0K
13:31 10,061.70 10,061.70 10,058.50 10,058.50 148.4K
13:32 10,059.75 10,059.75 10,055.90 10,055.90 351.5K
13:33 10,055.40 10,056.25 10,053.15 10,054.00 749.4K
13:34 10,053.25 10,054.00 10,049.35 10,049.50 326.8K
13:35 10,049.90 10,052.55 10,049.90 10,051.35 371.4K
13:36 10,051.60 10,053.50 10,051.50 10,051.50 190.8K
13:37 10,052.35 10,052.35 10,048.75 10,049.55 206.8K
13:38 10,048.95 10,049.45 10,047.50 10,048.35 160.8K
13:39 10,048.00 10,050.30 10,048.00 10,049.40 206.7K
13:40 10,050.10 10,051.50 10,049.25 10,050.75 134.3K
13:41 10,051.10 10,052.60 10,050.25 10,051.60 168.6K
13:42 10,051.80 10,051.80 10,048.40 10,050.75 262.9K
13:43 10,050.45 10,050.90 10,049.05 10,049.05 222.6K
13:44 10,049.40 10,050.20 10,048.35 10,048.50 200.8K
13:45 10,048.05 10,049.40 10,047.70 10,048.45 137.0K
13:46 10,048.35 10,049.40 10,047.40 10,047.75 116.2K
13:47 10,047.30 10,048.90 10,047.15 10,048.90 279.4K
13:48 10,048.30 10,051.60 10,048.30 10,051.00 255.5K
13:49 10,051.85 10,052.15 10,050.35 10,050.45 165.1K
13:50 10,050.85 10,051.90 10,050.50 10,050.80 936.9K
13:51 10,050.55 10,050.80 10,049.65 10,049.90 125.3K
13:52 10,050.15 10,050.85 10,049.20 10,049.35 145.0K
13:53 10,048.85 10,050.60 10,048.55 10,050.00 117.4K
13:54 10,049.90 10,052.45 10,049.90 10,051.75 198.9K
13:55 10,052.40 10,053.90 10,051.30 10,051.70 190.8K
13:56 10,052.20 10,052.25 10,050.85 10,052.10 168.6K
13:57 10,051.25 10,052.30 10,050.50 10,050.50 147.8K
13:58 10,051.20 10,053.30 10,051.20 10,052.35 127.9K
13:59 10,053.00 10,053.05 10,049.90 10,051.50 318.2K
14:00 10,051.80 10,052.20 10,050.65 10,050.75 230.2K
14:01 10,050.75 10,051.80 10,050.35 10,050.60 87.5K
14:02 10,049.70 10,050.10 10,047.00 10,047.00 147.8K
14:03 10,047.15 10,048.45 10,046.40 10,046.40 148.1K
14:04 10,046.60 10,046.75 10,045.40 10,046.45 231.3K
14:05 10,045.70 10,046.60 10,044.70 10,045.80 176.9K
14:06 10,045.90 10,048.35 10,045.75 10,047.30 183.9K
14:07 10,048.05 10,048.05 10,039.85 10,040.75 463.2K
14:08 10,040.40 10,043.25 10,040.40 10,043.25 245.2K
14:09 10,043.85 10,045.40 10,043.00 10,043.40 337.2K
14:10 10,044.30 10,044.95 10,043.20 10,043.75 222.1K
14:11 10,044.20 10,045.90 10,044.20 10,045.15 167.3K
14:12 10,045.00 10,046.80 10,044.75 10,045.95 182.2K
14:13 10,046.50 10,046.50 10,045.20 10,045.20 127.8K
14:14 10,044.65 10,045.25 10,042.50 10,043.35 202.8K
14:15 10,042.95 10,045.00 10,042.95 10,043.95 235.2K
14:16 10,044.45 10,047.75 10,044.45 10,045.85 200.8K
14:17 10,047.25 10,048.15 10,046.75 10,047.80 287.8K
14:18 10,048.20 10,048.65 10,047.55 10,048.05 381.5K
14:19 10,048.40 10,048.80 10,046.25 10,046.25 181.6K
14:20 10,046.35 10,046.85 10,045.75 10,046.75 173.7K
14:21 10,046.15 10,047.00 10,045.55 10,045.55 199.6K
14:22 10,045.85 10,046.55 10,045.05 10,045.30 139.6K
14:23 10,045.10 10,045.70 10,043.90 10,044.30 199.6K
14:24 10,044.35 10,046.30 10,043.90 10,044.90 178.6K
14:25 10,044.50 10,045.15 10,043.40 10,044.75 151.9K
14:26 10,044.50 10,046.20 10,044.50 10,044.85 127.8K
14:27 10,044.50 10,046.85 10,044.50 10,045.90 209.1K
14:28 10,045.35 10,047.05 10,044.75 10,045.35 148.4K
14:29 10,044.55 10,045.40 10,044.10 10,045.35 183.1K
14:30 10,045.85 10,049.75 10,045.40 10,049.30 253.3K
14:31 10,050.00 10,054.00 10,050.00 10,052.80 314.2K
14:32 10,052.30 10,053.70 10,051.95 10,052.55 205.3K
14:33 10,051.25 10,053.25 10,051.25 10,052.40 201.6K
14:34 10,052.20 10,054.15 10,052.20 10,053.10 323.5K
14:35 10,053.20 10,055.65 10,053.20 10,054.60 278.3K
14:36 10,053.85 10,054.45 10,051.55 10,051.90 419.8K
14:37 10,051.55 10,051.80 10,048.40 10,049.00 344.1K
14:38 10,047.60 10,052.65 10,047.60 10,051.50 389.0K
14:39 10,051.55 10,051.70 10,049.75 10,050.85 256.0K
14:40 10,051.40 10,052.65 10,050.90 10,052.25 253.7K
14:41 10,052.75 10,055.30 10,052.75 10,054.75 325.9K
14:42 10,055.05 10,056.85 10,054.95 10,055.45 424.8K
14:43 10,054.60 10,055.45 10,053.75 10,054.85 301.5K
14:44 10,054.50 10,055.90 10,054.50 10,055.65 475.6K
14:45 10,055.85 10,056.65 10,054.40 10,054.70 308.8K
14:46 10,054.50 10,054.50 10,050.70 10,051.35 579.7K
14:47 10,050.20 10,052.45 10,050.10 10,051.40 446.4K
14:48 10,051.80 10,053.10 10,050.20 10,050.20 505.6K
14:49 10,050.80 10,052.35 10,050.40 10,051.85 536.3K
14:50 10,052.10 10,052.85 10,051.00 10,051.15 398.3K
14:51 10,051.35 10,052.55 10,050.15 10,050.15 376.3K
14:52 10,049.40 10,050.05 10,048.45 10,048.45 509.8K
14:53 10,048.50 10,050.40 10,048.10 10,048.55 343.0K
14:54 10,049.00 10,049.40 10,047.80 10,048.00 314.4K
14:55 10,048.85 10,049.70 10,046.35 10,048.70 282.8K
14:56 10,048.10 10,048.10 10,046.05 10,046.90 329.7K
14:57 10,046.75 10,048.45 10,046.45 10,046.60 315.3K
14:58 10,047.05 10,047.05 10,045.50 10,046.05 389.3K
14:59 10,045.60 10,047.05 10,044.60 10,044.95 390.1K
15:00 10,049.95 10,061.50 10,049.95 10,059.40 1,144.9K
15:01 10,057.95 10,059.05 10,056.80 10,058.00 685.2K
15:02 10,057.95 10,059.25 10,057.15 10,058.15 637.7K
15:03 10,058.15 10,059.85 10,057.90 10,058.75 569.2K
15:04 10,059.85 10,061.20 10,058.85 10,059.95 709.0K
15:05 10,060.60 10,061.25 10,059.50 10,061.00 589.4K
15:06 10,060.65 10,064.00 10,060.50 10,064.00 868.1K
15:07 10,064.65 10,065.25 10,064.10 10,064.35 660.3K
15:08 10,063.25 10,065.45 10,063.25 10,065.35 653.4K
15:09 10,066.25 10,070.60 10,065.10 10,069.70 1,350.2K
15:10 10,069.95 10,071.40 10,068.90 10,069.60 1,164.1K
15:11 10,068.80 10,069.50 10,068.35 10,068.45 581.4K
15:12 10,068.45 10,071.05 10,068.45 10,069.80 1,813.2K
15:13 10,070.35 10,072.40 10,070.35 10,070.80 767.9K
15:14 10,071.45 10,073.20 10,071.35 10,073.15 1,016.0K
15:15 10,072.55 10,074.90 10,072.05 10,073.80 1,105.2K
15:16 10,073.80 10,073.80 10,071.55 10,072.45 1,384.1K
15:17 10,072.45 10,073.85 10,072.45 10,073.25 962.1K
15:18 10,073.50 10,074.05 10,072.40 10,072.45 1,598.3K
15:19 10,074.05 10,074.75 10,073.20 10,074.10 791.0K
15:20 10,073.35 10,075.05 10,072.40 10,074.60 1,518.7K
15:21 10,074.35 10,075.95 10,074.35 10,075.95 642.3K
15:22 10,075.35 10,077.75 10,075.25 10,076.75 679.4K
15:23 10,077.75 10,078.05 10,076.85 10,077.90 816.8K
15:24 10,078.00 10,078.05 10,075.80 10,077.80 1,003.4K
15:25 10,077.25 10,080.80 10,077.25 10,079.75 1,293.4K
15:26 10,079.70 10,079.95 10,078.95 10,079.40 901.3K
15:27 10,078.95 10,079.15 10,076.55 10,077.65 662.2K
15:28 10,077.45 10,080.00 10,077.15 10,077.20 894.1K
15:29 10,077.80 10,078.55 10,069.75 10,069.75 924.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし