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 10,078.45 10,078.45 10,078.45 10,078.45 123.7K
09:15 10,079.40 10,079.40 10,056.15 10,062.50 1,931.6K
09:16 10,061.60 10,077.80 10,060.65 10,076.25 1,057.6K
09:17 10,072.20 10,073.55 10,068.00 10,072.10 733.8K
09:18 10,071.15 10,074.90 10,069.90 10,074.15 715.8K
09:19 10,071.80 10,071.80 10,068.40 10,068.40 632.5K
09:20 10,068.45 10,068.45 10,061.65 10,064.15 722.9K
09:21 10,063.85 10,077.60 10,063.85 10,074.45 781.8K
09:22 10,076.45 10,079.65 10,075.05 10,079.65 673.3K
09:23 10,079.60 10,079.65 10,076.35 10,079.45 418.7K
09:24 10,079.90 10,079.90 10,070.35 10,074.45 633.7K
09:25 10,073.15 10,075.95 10,069.30 10,073.25 488.2K
09:26 10,071.85 10,074.65 10,070.65 10,073.25 415.6K
09:27 10,073.90 10,073.90 10,063.30 10,063.95 679.8K
09:28 10,063.25 10,071.85 10,062.20 10,071.60 365.9K
09:29 10,071.35 10,071.35 10,067.95 10,070.00 308.3K
09:30 10,069.45 10,070.10 10,064.30 10,064.70 386.8K
09:31 10,064.40 10,067.90 10,058.35 10,059.30 482.9K
09:32 10,060.05 10,064.10 10,060.05 10,062.65 213.3K
09:33 10,062.55 10,065.20 10,062.20 10,062.70 328.9K
09:34 10,062.25 10,067.45 10,062.10 10,067.45 224.5K
09:35 10,067.25 10,067.25 10,061.20 10,063.45 273.7K
09:36 10,062.90 10,067.90 10,061.80 10,067.70 305.9K
09:37 10,067.95 10,069.80 10,065.65 10,068.60 287.5K
09:38 10,068.25 10,068.25 10,060.70 10,060.70 917.1K
09:39 10,060.55 10,064.70 10,060.55 10,063.60 207.5K
09:40 10,063.55 10,064.30 10,061.70 10,062.90 233.0K
09:41 10,062.50 10,063.60 10,057.40 10,059.85 416.2K
09:42 10,059.95 10,060.55 10,056.35 10,056.35 183.9K
09:43 10,056.60 10,056.60 10,053.60 10,055.35 217.5K
09:44 10,055.00 10,055.00 10,051.65 10,052.50 467.0K
09:45 10,052.00 10,052.05 10,048.85 10,048.95 370.8K
09:46 10,049.35 10,049.90 10,044.55 10,044.55 401.5K
09:47 10,044.70 10,045.10 10,040.85 10,044.10 424.5K
09:48 10,044.45 10,048.40 10,043.05 10,048.40 215.2K
09:49 10,047.85 10,056.55 10,047.85 10,055.90 292.0K
09:50 10,056.20 10,059.05 10,055.25 10,058.20 233.6K
09:51 10,058.55 10,059.15 10,056.50 10,058.70 277.1K
09:52 10,058.95 10,059.90 10,058.15 10,059.40 126.0K
09:53 10,060.00 10,065.05 10,059.35 10,064.35 276.5K
09:54 10,064.70 10,065.90 10,064.70 10,064.95 692.2K
09:55 10,064.20 10,064.90 10,063.05 10,063.05 185.9K
09:56 10,063.45 10,063.60 10,061.85 10,061.85 239.0K
09:57 10,062.00 10,063.45 10,060.85 10,061.60 235.7K
09:58 10,061.15 10,063.45 10,059.90 10,062.40 163.9K
09:59 10,062.20 10,062.20 10,059.45 10,061.70 114.5K
10:00 10,063.10 10,063.10 10,060.35 10,061.85 219.7K
10:01 10,061.60 10,062.75 10,060.30 10,060.70 117.8K
10:02 10,060.35 10,062.15 10,059.95 10,062.15 132.8K
10:03 10,062.10 10,062.90 10,059.10 10,061.10 254.7K
10:04 10,061.25 10,066.30 10,060.95 10,066.30 264.6K
10:05 10,066.40 10,069.75 10,066.40 10,068.10 388.2K
10:06 10,068.30 10,070.30 10,068.30 10,070.30 326.4K
10:07 10,069.35 10,069.35 10,067.35 10,068.90 205.4K
10:08 10,068.55 10,069.25 10,066.75 10,068.30 183.8K
10:09 10,068.75 10,069.20 10,067.75 10,068.10 185.0K
10:10 10,068.05 10,068.50 10,066.50 10,067.05 217.0K
10:11 10,066.60 10,067.30 10,065.50 10,066.30 168.0K
10:12 10,066.00 10,067.10 10,064.25 10,064.60 306.9K
10:13 10,063.80 10,066.50 10,063.20 10,066.50 229.1K
10:14 10,068.45 10,069.45 10,067.50 10,068.95 301.2K
10:15 10,069.00 10,069.40 10,064.60 10,065.15 192.8K
10:16 10,064.40 10,065.15 10,061.60 10,063.95 351.4K
10:17 10,063.60 10,066.75 10,063.60 10,066.20 152.9K
10:18 10,066.75 10,066.75 10,061.75 10,061.75 154.7K
10:19 10,062.50 10,064.70 10,061.90 10,064.70 142.6K
10:20 10,064.50 10,067.10 10,064.50 10,067.10 193.4K
10:21 10,066.70 10,068.40 10,066.30 10,068.40 389.8K
10:22 10,067.70 10,067.70 10,064.95 10,067.30 147.5K
10:23 10,067.20 10,067.20 10,064.90 10,064.90 183.8K
10:24 10,064.70 10,066.85 10,064.70 10,066.65 126.8K
10:25 10,068.25 10,072.70 10,066.65 10,072.55 443.5K
10:26 10,072.95 10,073.75 10,072.45 10,072.55 246.4K
10:27 10,073.10 10,074.25 10,071.90 10,071.90 468.8K
10:28 10,070.80 10,071.90 10,069.80 10,071.65 206.6K
10:29 10,071.75 10,073.30 10,071.60 10,072.60 226.3K
10:30 10,075.30 10,077.75 10,074.65 10,077.60 380.9K
10:31 10,076.45 10,076.95 10,074.90 10,074.90 309.2K
10:32 10,075.15 10,076.85 10,074.70 10,076.30 654.7K
10:33 10,076.35 10,077.10 10,069.10 10,069.75 746.5K
10:34 10,069.50 10,072.45 10,069.15 10,071.65 206.4K
10:35 10,072.10 10,074.25 10,072.10 10,073.90 238.1K
10:36 10,073.40 10,074.60 10,071.05 10,071.40 201.6K
10:37 10,070.90 10,072.70 10,069.05 10,069.05 170.6K
10:38 10,069.45 10,069.95 10,068.25 10,069.05 165.9K
10:39 10,068.55 10,069.00 10,067.90 10,069.00 116.1K
10:40 10,068.55 10,068.95 10,067.65 10,068.30 174.9K
10:41 10,068.85 10,069.55 10,066.05 10,066.05 242.7K
10:42 10,065.55 10,065.55 10,063.50 10,064.05 635.7K
10:43 10,063.70 10,066.45 10,063.70 10,065.90 631.7K
10:44 10,065.05 10,065.05 10,061.95 10,063.60 553.9K
10:45 10,064.20 10,064.85 10,062.90 10,064.85 443.4K
10:46 10,063.95 10,064.45 10,060.70 10,061.60 784.4K
10:47 10,061.50 10,061.95 10,060.50 10,061.60 262.8K
10:48 10,061.20 10,061.90 10,060.25 10,060.30 237.9K
10:49 10,060.95 10,061.65 10,058.90 10,061.45 350.2K
10:50 10,061.60 10,061.95 10,060.75 10,061.30 293.5K
10:51 10,061.25 10,062.25 10,059.95 10,062.25 830.5K
10:52 10,062.60 10,063.35 10,060.60 10,062.90 274.6K
10:53 10,063.05 10,066.20 10,062.60 10,064.80 399.8K
10:54 10,065.30 10,065.30 10,059.65 10,059.65 557.3K
10:55 10,059.20 10,062.35 10,059.20 10,062.35 632.3K
10:56 10,062.55 10,062.55 10,059.35 10,060.00 955.3K
10:57 10,059.25 10,060.70 10,058.70 10,060.30 195.7K
10:58 10,060.05 10,064.50 10,060.05 10,064.50 312.0K
10:59 10,064.30 10,064.35 10,062.60 10,063.35 147.5K
11:00 10,063.85 10,065.35 10,063.80 10,064.95 151.4K
11:01 10,065.20 10,065.95 10,061.10 10,061.30 285.7K
11:02 10,061.25 10,062.45 10,060.40 10,060.50 645.4K
11:03 10,059.90 10,064.00 10,059.90 10,064.00 271.9K
11:04 10,063.85 10,065.15 10,062.90 10,063.20 126.2K
11:05 10,063.20 10,064.05 10,061.20 10,061.60 260.8K
11:06 10,061.60 10,066.80 10,061.15 10,066.50 385.5K
11:07 10,066.75 10,066.75 10,064.80 10,065.75 213.9K
11:08 10,065.95 10,067.40 10,065.65 10,067.40 185.1K
11:09 10,066.60 10,067.60 10,065.70 10,066.15 124.8K
11:10 10,065.80 10,066.05 10,063.70 10,063.70 274.4K
11:11 10,064.05 10,064.65 10,062.85 10,063.10 270.0K
11:12 10,063.05 10,063.60 10,061.95 10,062.20 172.4K
11:13 10,062.20 10,064.30 10,061.90 10,063.80 119.5K
11:14 10,063.80 10,067.85 10,063.70 10,067.45 498.2K
11:15 10,067.05 10,067.55 10,066.35 10,066.80 171.9K
11:16 10,066.75 10,066.95 10,061.90 10,062.40 363.4K
11:17 10,062.80 10,064.25 10,062.65 10,063.55 172.3K
11:18 10,063.10 10,064.25 10,061.45 10,061.50 276.8K
11:19 10,061.85 10,062.20 10,059.65 10,060.15 446.6K
11:20 10,059.65 10,061.30 10,059.65 10,060.15 593.8K
11:21 10,060.65 10,060.95 10,058.75 10,059.30 267.5K
11:22 10,059.10 10,060.75 10,059.10 10,060.40 155.1K
11:23 10,059.20 10,061.00 10,058.95 10,061.00 184.0K
11:24 10,060.00 10,060.00 10,057.40 10,058.30 263.5K
11:25 10,059.60 10,059.60 10,054.60 10,059.35 326.0K
11:26 10,058.95 10,060.30 10,058.25 10,058.80 127.6K
11:27 10,058.75 10,062.25 10,057.95 10,061.00 221.5K
11:28 10,060.10 10,064.35 10,060.10 10,064.00 211.1K
11:29 10,063.55 10,064.70 10,062.80 10,064.45 187.9K
11:30 10,064.50 10,064.50 10,062.40 10,062.95 155.7K
11:31 10,062.70 10,062.80 10,061.85 10,062.10 241.7K
11:32 10,062.50 10,063.00 10,061.80 10,063.00 543.9K
11:33 10,061.70 10,063.25 10,061.70 10,062.90 357.1K
11:34 10,063.25 10,067.30 10,063.25 10,067.05 213.8K
11:35 10,067.35 10,068.15 10,066.90 10,067.70 437.9K
11:36 10,067.60 10,070.35 10,067.60 10,069.65 299.9K
11:37 10,069.95 10,070.30 10,068.20 10,069.15 148.6K
11:38 10,068.20 10,070.35 10,068.20 10,069.85 134.5K
11:39 10,068.35 10,068.80 10,067.00 10,068.10 273.8K
11:40 10,067.45 10,068.25 10,065.20 10,065.60 209.4K
11:41 10,065.95 10,068.35 10,065.55 10,068.35 181.6K
11:42 10,068.50 10,069.20 10,067.60 10,069.20 123.0K
11:43 10,068.45 10,069.20 10,067.95 10,068.40 187.3K
11:44 10,068.35 10,069.95 10,066.80 10,067.00 221.5K
11:45 10,066.75 10,067.55 10,066.10 10,067.55 282.0K
11:46 10,068.85 10,071.10 10,068.15 10,071.10 223.5K
11:47 10,072.15 10,072.85 10,070.80 10,071.70 342.5K
11:48 10,071.70 10,074.70 10,071.35 10,074.30 713.0K
11:49 10,074.50 10,077.35 10,074.10 10,076.40 362.8K
11:50 10,077.50 10,078.85 10,076.80 10,078.60 216.1K
11:51 10,078.55 10,079.20 10,076.35 10,077.80 182.3K
11:52 10,077.65 10,079.10 10,077.25 10,078.30 156.7K
11:53 10,078.20 10,079.65 10,078.00 10,079.65 235.7K
11:54 10,080.50 10,084.20 10,080.50 10,084.15 504.9K
11:55 10,085.05 10,085.05 10,080.05 10,080.30 222.3K
11:56 10,080.45 10,083.20 10,080.45 10,082.55 371.8K
11:57 10,080.60 10,083.25 10,080.25 10,081.55 546.4K
11:58 10,081.35 10,081.85 10,079.85 10,080.45 236.2K
11:59 10,080.90 10,080.90 10,076.85 10,078.15 344.8K
12:00 10,078.75 10,079.25 10,077.05 10,077.70 288.5K
12:01 10,078.05 10,079.05 10,077.50 10,077.70 142.7K
12:02 10,077.60 10,080.80 10,076.30 10,080.80 161.9K
12:03 10,080.10 10,081.00 10,077.15 10,078.05 680.9K
12:04 10,077.15 10,078.35 10,077.15 10,077.85 138.9K
12:05 10,077.80 10,079.00 10,076.95 10,078.95 176.8K
12:06 10,079.30 10,080.10 10,078.35 10,078.60 144.4K
12:07 10,078.35 10,079.95 10,078.00 10,079.65 228.6K
12:08 10,079.15 10,079.70 10,077.25 10,077.25 83.3K
12:09 10,077.25 10,077.85 10,076.55 10,076.70 201.0K
12:10 10,076.50 10,078.70 10,076.35 10,078.70 87.9K
12:11 10,078.45 10,080.80 10,078.25 10,080.30 176.0K
12:12 10,080.05 10,080.60 10,078.35 10,078.35 85.7K
12:13 10,078.40 10,079.50 10,078.35 10,079.50 129.0K
12:14 10,079.50 10,079.60 10,077.15 10,077.30 282.7K
12:15 10,077.00 10,079.45 10,077.00 10,079.45 367.5K
12:16 10,080.35 10,082.00 10,080.25 10,081.15 279.2K
12:17 10,081.75 10,081.85 10,079.70 10,080.80 488.8K
12:18 10,080.50 10,080.80 10,079.05 10,079.15 169.7K
12:19 10,079.25 10,079.45 10,077.15 10,077.75 379.9K
12:20 10,077.85 10,077.85 10,076.30 10,076.40 388.8K
12:21 10,076.55 10,077.10 10,074.90 10,075.05 318.1K
12:22 10,075.35 10,076.05 10,074.30 10,074.30 447.6K
12:23 10,074.10 10,074.45 10,068.65 10,070.20 337.0K
12:24 10,069.95 10,070.05 10,068.60 10,069.40 299.7K
12:25 10,069.30 10,072.00 10,069.05 10,071.10 150.0K
12:26 10,071.30 10,071.55 10,069.95 10,071.50 441.1K
12:27 10,071.85 10,073.55 10,071.65 10,072.70 350.1K
12:28 10,072.45 10,072.80 10,071.55 10,072.10 327.3K
12:29 10,071.60 10,072.70 10,071.40 10,072.55 344.2K
12:30 10,071.50 10,072.45 10,071.05 10,071.80 131.8K
12:31 10,071.65 10,073.60 10,071.25 10,071.25 610.9K
12:32 10,071.45 10,072.55 10,071.00 10,071.45 313.2K
12:33 10,071.70 10,072.40 10,070.60 10,070.90 203.3K
12:34 10,070.90 10,070.90 10,069.40 10,070.30 208.0K
12:35 10,070.60 10,071.00 10,069.60 10,070.05 120.1K
12:36 10,070.35 10,070.80 10,069.10 10,069.30 109.6K
12:37 10,069.35 10,069.35 10,068.25 10,068.85 123.9K
12:38 10,069.05 10,069.50 10,065.00 10,065.25 158.1K
12:39 10,065.05 10,068.05 10,065.05 10,067.65 249.7K
12:40 10,067.90 10,068.70 10,067.25 10,067.95 173.5K
12:41 10,068.45 10,070.45 10,067.50 10,070.45 131.8K
12:42 10,069.40 10,071.00 10,069.40 10,070.35 98.5K
12:43 10,069.90 10,070.85 10,067.55 10,068.45 424.8K
12:44 10,068.65 10,069.95 10,067.25 10,068.85 195.7K
12:45 10,067.85 10,068.65 10,066.75 10,066.75 166.0K
12:46 10,065.55 10,070.15 10,064.75 10,070.15 315.2K
12:47 10,070.00 10,072.80 10,070.00 10,072.80 232.1K
12:48 10,073.35 10,074.75 10,070.80 10,070.80 312.0K
12:49 10,069.55 10,070.00 10,067.65 10,068.05 305.6K
12:50 10,067.35 10,068.25 10,066.60 10,067.65 163.8K
12:51 10,067.30 10,068.25 10,065.55 10,065.55 165.3K
12:52 10,064.90 10,066.50 10,064.50 10,066.50 140.2K
12:53 10,065.85 10,068.10 10,065.85 10,067.60 193.5K
12:54 10,066.85 10,069.30 10,066.45 10,068.35 329.0K
12:55 10,067.90 10,068.05 10,066.50 10,067.50 159.2K
12:56 10,067.20 10,069.00 10,067.15 10,068.40 112.0K
12:57 10,068.35 10,068.50 10,066.45 10,067.40 415.5K
12:58 10,066.65 10,067.05 10,064.20 10,064.65 250.0K
12:59 10,064.15 10,066.05 10,063.70 10,064.90 322.8K
13:00 10,065.15 10,065.85 10,063.55 10,065.85 276.1K
13:01 10,066.30 10,066.30 10,064.10 10,065.15 228.6K
13:02 10,064.40 10,064.95 10,063.10 10,064.00 310.2K
13:03 10,063.75 10,063.95 10,062.45 10,063.95 127.5K
13:04 10,062.65 10,065.65 10,062.65 10,065.55 162.7K
13:05 10,064.50 10,066.25 10,063.85 10,065.35 1,090.9K
13:06 10,065.35 10,065.35 10,063.30 10,064.40 516.5K
13:07 10,064.15 10,065.65 10,063.95 10,065.55 224.6K
13:08 10,065.70 10,066.05 10,064.25 10,064.55 109.6K
13:09 10,064.40 10,065.00 10,063.75 10,064.75 129.8K
13:10 10,064.70 10,065.65 10,063.75 10,065.35 97.6K
13:11 10,065.30 10,066.20 10,064.60 10,066.20 162.6K
13:12 10,065.65 10,066.85 10,064.55 10,065.50 284.5K
13:13 10,065.70 10,067.05 10,065.70 10,066.55 125.3K
13:14 10,066.20 10,068.65 10,066.20 10,067.70 200.2K
13:15 10,067.45 10,068.35 10,065.90 10,067.50 159.4K
13:16 10,066.95 10,068.45 10,066.65 10,067.90 91.1K
13:17 10,068.15 10,068.60 10,066.75 10,067.70 149.5K
13:18 10,067.30 10,068.80 10,066.50 10,068.05 137.3K
13:19 10,067.20 10,069.00 10,065.70 10,066.80 308.3K
13:20 10,066.25 10,066.55 10,065.60 10,065.90 127.8K
13:21 10,065.60 10,067.45 10,065.60 10,067.45 170.2K
13:22 10,066.40 10,067.85 10,065.40 10,065.70 189.3K
13:23 10,064.95 10,068.30 10,064.95 10,067.15 503.0K
13:24 10,066.20 10,068.05 10,065.95 10,066.75 239.3K
13:25 10,065.85 10,066.40 10,064.30 10,064.80 168.2K
13:26 10,063.40 10,064.15 10,060.85 10,062.25 239.2K
13:27 10,061.45 10,062.85 10,061.45 10,062.35 154.1K
13:28 10,061.55 10,062.45 10,059.70 10,059.70 136.7K
13:29 10,058.90 10,061.65 10,058.90 10,060.90 245.9K
13:30 10,061.40 10,062.20 10,060.35 10,062.20 136.8K
13:31 10,062.70 10,062.70 10,059.80 10,060.25 246.4K
13:32 10,059.25 10,060.65 10,058.45 10,059.80 256.7K
13:33 10,059.75 10,060.90 10,058.15 10,059.10 303.9K
13:34 10,058.00 10,059.10 10,056.65 10,058.10 294.2K
13:35 10,057.70 10,058.05 10,056.80 10,058.05 213.7K
13:36 10,058.25 10,058.60 10,057.20 10,057.90 230.2K
13:37 10,058.00 10,059.70 10,057.35 10,059.10 225.9K
13:38 10,058.60 10,059.30 10,057.30 10,059.10 240.2K
13:39 10,058.80 10,060.05 10,058.15 10,059.50 225.7K
13:40 10,058.90 10,059.60 10,057.40 10,058.80 313.5K
13:41 10,058.80 10,058.85 10,057.00 10,057.45 209.9K
13:42 10,056.75 10,059.70 10,056.75 10,059.05 217.0K
13:43 10,057.50 10,058.65 10,057.50 10,058.25 131.9K
13:44 10,058.20 10,058.90 10,057.30 10,057.75 143.1K
13:45 10,057.40 10,058.65 10,056.60 10,058.65 117.0K
13:46 10,057.55 10,057.75 10,056.35 10,057.35 122.5K
13:47 10,056.30 10,057.15 10,055.00 10,057.15 223.4K
13:48 10,057.05 10,058.00 10,055.30 10,056.25 172.5K
13:49 10,055.75 10,057.20 10,055.35 10,057.20 120.2K
13:50 10,056.75 10,058.95 10,056.50 10,057.80 138.7K
13:51 10,057.20 10,060.10 10,057.20 10,059.25 136.9K
13:52 10,058.70 10,060.05 10,058.45 10,059.80 118.1K
13:53 10,058.60 10,060.25 10,058.30 10,058.70 154.7K
13:54 10,058.40 10,059.40 10,057.55 10,058.85 188.5K
13:55 10,057.95 10,058.45 10,057.15 10,057.45 127.6K
13:56 10,057.30 10,058.50 10,057.10 10,057.40 150.8K
13:57 10,057.45 10,059.20 10,056.95 10,058.75 125.5K
13:58 10,058.30 10,060.75 10,057.30 10,059.50 364.3K
13:59 10,059.40 10,060.15 10,057.75 10,058.35 216.8K
14:00 10,058.65 10,060.55 10,058.35 10,060.40 178.4K
14:01 10,060.80 10,063.05 10,060.80 10,061.50 253.5K
14:02 10,062.85 10,063.50 10,061.70 10,062.80 169.8K
14:03 10,063.00 10,063.10 10,060.65 10,062.45 201.3K
14:04 10,061.90 10,062.10 10,060.90 10,061.85 108.5K
14:05 10,061.95 10,062.25 10,060.60 10,062.15 119.0K
14:06 10,062.60 10,062.60 10,060.30 10,061.05 255.5K
14:07 10,061.35 10,062.95 10,061.15 10,062.70 110.8K
14:08 10,061.70 10,062.90 10,061.45 10,062.40 139.3K
14:09 10,061.80 10,062.35 10,060.95 10,062.35 114.2K
14:10 10,061.90 10,062.50 10,059.80 10,060.05 210.0K
14:11 10,059.60 10,061.65 10,059.40 10,060.35 245.8K
14:12 10,061.55 10,064.65 10,060.45 10,064.65 309.7K
14:13 10,062.75 10,065.15 10,059.95 10,061.40 322.5K
14:14 10,060.95 10,061.90 10,059.45 10,061.20 347.6K
14:15 10,061.95 10,064.25 10,060.70 10,063.85 476.3K
14:16 10,063.45 10,064.25 10,062.70 10,063.15 197.8K
14:17 10,063.20 10,064.00 10,061.85 10,063.55 249.0K
14:18 10,062.35 10,065.45 10,062.35 10,065.00 316.4K
14:19 10,065.10 10,065.60 10,063.35 10,064.15 225.4K
14:20 10,064.35 10,064.35 10,061.15 10,062.00 288.9K
14:21 10,060.45 10,060.45 10,058.10 10,059.65 485.3K
14:22 10,058.70 10,060.40 10,057.70 10,059.30 308.7K
14:23 10,059.80 10,061.65 10,059.40 10,061.25 464.9K
14:24 10,061.70 10,062.05 10,059.45 10,061.30 615.7K
14:25 10,062.45 10,065.55 10,062.15 10,065.55 687.4K
14:26 10,064.75 10,065.15 10,062.00 10,063.80 336.2K
14:27 10,063.20 10,064.70 10,062.70 10,064.35 228.0K
14:28 10,065.25 10,065.60 10,063.40 10,065.40 297.9K
14:29 10,066.20 10,066.20 10,064.05 10,064.80 257.9K
14:30 10,065.50 10,066.80 10,064.25 10,066.80 2,445.0K
14:31 10,064.55 10,067.50 10,064.55 10,067.00 692.1K
14:32 10,067.05 10,067.05 10,065.05 10,065.55 223.6K
14:33 10,065.90 10,066.10 10,064.50 10,065.90 170.9K
14:34 10,066.35 10,067.80 10,064.80 10,067.40 396.9K
14:35 10,068.10 10,068.10 10,063.95 10,066.15 284.2K
14:36 10,065.75 10,066.05 10,064.20 10,064.20 241.4K
14:37 10,065.20 10,067.15 10,064.40 10,067.15 250.0K
14:38 10,067.00 10,070.45 10,066.00 10,070.25 247.8K
14:39 10,070.10 10,070.80 10,067.50 10,067.95 265.2K
14:40 10,067.15 10,068.95 10,066.65 10,068.95 200.0K
14:41 10,068.95 10,073.45 10,068.75 10,072.95 362.2K
14:42 10,072.85 10,075.10 10,072.85 10,074.15 295.2K
14:43 10,074.95 10,075.70 10,074.10 10,074.85 274.7K
14:44 10,075.60 10,076.30 10,074.95 10,075.45 289.7K
14:45 10,075.80 10,078.15 10,075.80 10,077.15 357.7K
14:46 10,076.10 10,077.90 10,076.10 10,076.60 331.4K
14:47 10,077.80 10,079.65 10,076.85 10,079.65 305.9K
14:48 10,080.60 10,083.05 10,079.90 10,080.40 494.5K
14:49 10,081.25 10,081.80 10,078.50 10,078.50 508.3K
14:50 10,077.75 10,078.95 10,076.40 10,077.40 402.6K
14:51 10,076.70 10,076.70 10,073.70 10,073.80 254.3K
14:52 10,073.75 10,073.75 10,071.45 10,072.05 607.6K
14:53 10,072.05 10,073.55 10,071.25 10,072.35 268.7K
14:54 10,073.10 10,073.10 10,070.45 10,071.65 331.6K
14:55 10,072.00 10,072.80 10,070.90 10,072.10 263.6K
14:56 10,073.65 10,074.35 10,072.40 10,073.00 255.7K
14:57 10,073.45 10,074.00 10,071.85 10,071.85 200.5K
14:58 10,072.65 10,073.15 10,071.00 10,071.70 1,659.8K
14:59 10,072.25 10,072.80 10,070.85 10,071.40 424.7K
15:00 10,072.75 10,073.50 10,068.60 10,068.60 673.1K
15:01 10,069.65 10,071.05 10,069.15 10,070.45 515.1K
15:02 10,070.80 10,071.30 10,067.00 10,067.10 486.1K
15:03 10,067.40 10,067.40 10,064.70 10,064.70 518.3K
15:04 10,065.70 10,066.10 10,064.30 10,064.30 373.6K
15:05 10,065.15 10,066.30 10,064.40 10,064.60 989.9K
15:06 10,064.45 10,065.80 10,063.70 10,063.70 597.9K
15:07 10,064.75 10,065.60 10,062.75 10,062.75 503.9K
15:08 10,062.90 10,064.05 10,062.60 10,062.75 505.6K
15:09 10,063.15 10,063.30 10,061.80 10,063.20 1,103.9K
15:10 10,064.70 10,065.65 10,062.75 10,063.50 695.0K
15:11 10,063.70 10,066.10 10,063.60 10,063.65 712.1K
15:12 10,065.15 10,065.20 10,062.10 10,062.10 516.4K
15:13 10,062.95 10,064.00 10,062.00 10,062.85 533.2K
15:14 10,062.60 10,064.40 10,061.80 10,062.85 703.4K
15:15 10,062.35 10,064.20 10,061.45 10,061.45 1,179.3K
15:16 10,063.05 10,063.20 10,061.95 10,062.45 729.7K
15:17 10,062.60 10,063.65 10,060.75 10,060.75 625.1K
15:18 10,061.75 10,061.95 10,060.10 10,060.25 782.9K
15:19 10,061.90 10,061.90 10,059.20 10,060.45 617.0K
15:20 10,061.05 10,061.35 10,058.75 10,059.60 1,125.7K
15:21 10,059.90 10,061.95 10,059.30 10,061.20 648.6K
15:22 10,060.35 10,062.15 10,058.80 10,059.45 579.5K
15:23 10,060.85 10,061.30 10,059.15 10,059.15 643.5K
15:24 10,060.35 10,060.35 10,057.55 10,058.95 909.6K
15:25 10,058.95 10,060.45 10,058.95 10,060.05 1,045.4K
15:26 10,059.60 10,060.40 10,058.50 10,059.15 833.9K
15:27 10,060.25 10,060.85 10,058.90 10,060.65 865.4K
15:28 10,061.15 10,061.15 10,055.65 10,055.65 910.4K
15:29 10,057.60 10,062.35 10,056.35 10,062.35 569.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし