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 9,546.40 9,546.40 9,546.40 9,546.40 0.0K
09:15 9,554.85 9,563.35 9,547.50 9,561.70 3,402.2K
09:16 9,558.55 9,571.10 9,556.50 9,568.20 1,959.1K
09:17 9,567.80 9,586.30 9,558.15 9,586.30 1,306.6K
09:18 9,586.55 9,593.05 9,580.70 9,585.60 1,226.0K
09:19 9,584.90 9,591.50 9,572.30 9,573.65 958.5K
09:20 9,576.50 9,585.55 9,574.15 9,585.55 891.1K
09:21 9,584.70 9,588.90 9,581.00 9,581.00 787.1K
09:22 9,580.95 9,587.15 9,580.50 9,583.25 680.9K
09:23 9,583.40 9,590.20 9,581.65 9,581.65 444.3K
09:24 9,582.30 9,584.75 9,578.90 9,583.00 474.8K
09:25 9,582.70 9,585.50 9,576.60 9,582.90 915.3K
09:26 9,582.95 9,587.95 9,581.05 9,581.05 441.2K
09:27 9,581.80 9,587.10 9,581.80 9,586.30 513.7K
09:28 9,587.30 9,588.70 9,577.10 9,577.10 599.9K
09:29 9,578.15 9,578.15 9,570.05 9,570.35 607.5K
09:30 9,570.25 9,574.60 9,568.60 9,569.45 455.3K
09:31 9,566.25 9,566.25 9,555.65 9,558.25 629.7K
09:32 9,558.80 9,561.40 9,555.15 9,561.40 530.7K
09:33 9,561.60 9,566.50 9,560.75 9,563.90 716.1K
09:34 9,565.95 9,571.05 9,565.60 9,570.60 453.6K
09:35 9,568.85 9,569.10 9,565.85 9,566.05 310.8K
09:36 9,565.95 9,568.80 9,565.95 9,568.80 269.2K
09:37 9,566.90 9,567.75 9,560.80 9,560.80 215.8K
09:38 9,560.60 9,560.60 9,557.35 9,558.25 306.4K
09:39 9,558.30 9,558.30 9,550.10 9,550.10 390.7K
09:40 9,551.45 9,554.65 9,550.60 9,554.65 323.7K
09:41 9,556.45 9,556.80 9,550.55 9,550.55 467.0K
09:42 9,551.05 9,551.75 9,540.85 9,540.85 298.8K
09:43 9,542.15 9,548.00 9,542.15 9,546.10 423.8K
09:44 9,546.85 9,548.30 9,543.50 9,545.05 275.3K
09:45 9,544.50 9,545.15 9,542.30 9,545.15 266.6K
09:46 9,545.80 9,546.70 9,538.40 9,538.40 518.3K
09:47 9,540.65 9,540.65 9,531.95 9,535.15 494.6K
09:48 9,535.25 9,542.80 9,535.25 9,536.25 970.5K
09:49 9,535.25 9,535.25 9,525.25 9,526.15 504.5K
09:50 9,525.95 9,526.80 9,522.35 9,522.35 396.9K
09:51 9,520.30 9,523.75 9,516.05 9,516.05 617.6K
09:52 9,516.10 9,518.25 9,515.10 9,517.95 512.5K
09:53 9,516.05 9,531.95 9,515.85 9,531.95 568.9K
09:54 9,531.75 9,537.20 9,531.75 9,534.55 358.8K
09:55 9,534.35 9,534.75 9,526.85 9,527.00 354.6K
09:56 9,526.80 9,530.05 9,525.10 9,528.70 329.6K
09:57 9,529.80 9,537.90 9,529.80 9,536.15 312.9K
09:58 9,537.30 9,537.30 9,531.40 9,531.90 257.6K
09:59 9,532.40 9,538.25 9,531.30 9,538.25 252.3K
10:00 9,539.00 9,541.30 9,538.30 9,541.30 367.3K
10:01 9,541.95 9,548.75 9,541.95 9,547.85 305.4K
10:02 9,547.45 9,547.45 9,544.15 9,544.65 268.4K
10:03 9,544.20 9,545.15 9,543.20 9,543.60 253.1K
10:04 9,541.90 9,543.85 9,540.95 9,541.80 228.0K
10:05 9,541.20 9,542.55 9,537.10 9,537.10 234.8K
10:06 9,536.30 9,538.60 9,536.30 9,537.30 648.7K
10:07 9,537.40 9,537.40 9,531.90 9,532.10 264.4K
10:08 9,532.80 9,533.30 9,521.20 9,521.70 420.7K
10:09 9,522.05 9,526.10 9,520.20 9,521.45 523.4K
10:10 9,522.10 9,526.80 9,521.45 9,525.00 334.8K
10:11 9,524.70 9,524.70 9,515.10 9,521.90 572.1K
10:12 9,520.30 9,525.30 9,520.30 9,523.25 231.5K
10:13 9,521.05 9,524.45 9,520.75 9,523.80 160.5K
10:14 9,525.25 9,531.70 9,525.10 9,530.45 288.0K
10:15 9,530.25 9,537.75 9,530.25 9,534.25 308.3K
10:16 9,534.70 9,534.70 9,531.60 9,533.35 162.0K
10:17 9,533.50 9,537.10 9,533.00 9,536.90 253.5K
10:18 9,536.65 9,542.60 9,536.00 9,542.60 312.7K
10:19 9,542.40 9,542.85 9,540.80 9,541.30 302.6K
10:20 9,541.65 9,542.20 9,537.55 9,540.35 329.5K
10:21 9,540.05 9,541.80 9,537.85 9,539.95 194.1K
10:22 9,539.30 9,542.35 9,539.30 9,542.35 186.6K
10:23 9,541.90 9,552.80 9,541.35 9,552.80 449.3K
10:24 9,553.05 9,557.05 9,552.80 9,556.55 463.5K
10:25 9,556.55 9,556.80 9,550.40 9,552.70 345.3K
10:26 9,553.80 9,557.75 9,553.80 9,557.20 412.4K
10:27 9,557.20 9,558.55 9,555.65 9,555.65 273.3K
10:28 9,555.80 9,556.05 9,551.20 9,556.05 486.8K
10:29 9,555.00 9,559.70 9,555.00 9,559.30 469.1K
10:30 9,560.55 9,564.50 9,560.50 9,561.00 390.5K
10:31 9,561.65 9,564.50 9,561.65 9,563.00 228.9K
10:32 9,563.85 9,565.15 9,561.25 9,564.65 323.8K
10:33 9,565.10 9,565.10 9,559.75 9,559.75 306.8K
10:34 9,560.10 9,565.00 9,559.10 9,564.15 374.5K
10:35 9,565.30 9,566.05 9,564.40 9,565.35 404.6K
10:36 9,566.25 9,568.15 9,564.20 9,564.60 649.6K
10:37 9,565.30 9,565.55 9,559.25 9,560.00 549.7K
10:38 9,558.80 9,562.60 9,557.90 9,562.55 357.8K
10:39 9,561.90 9,564.45 9,561.90 9,564.30 394.8K
10:40 9,564.45 9,568.15 9,562.90 9,567.30 415.5K
10:41 9,567.80 9,569.30 9,563.70 9,564.00 560.4K
10:42 9,563.50 9,566.35 9,561.50 9,566.35 314.7K
10:43 9,565.30 9,565.55 9,563.25 9,563.85 276.5K
10:44 9,564.00 9,570.65 9,564.00 9,568.20 435.3K
10:45 9,569.10 9,573.30 9,568.60 9,572.25 651.1K
10:46 9,572.35 9,572.35 9,564.10 9,569.95 821.4K
10:47 9,570.25 9,570.25 9,564.40 9,566.75 268.5K
10:48 9,566.60 9,569.00 9,565.85 9,566.60 203.2K
10:49 9,567.65 9,567.65 9,562.30 9,562.90 369.3K
10:50 9,563.50 9,564.15 9,560.95 9,561.95 302.1K
10:51 9,561.00 9,564.15 9,560.35 9,562.70 297.6K
10:52 9,563.35 9,564.35 9,561.30 9,563.40 225.3K
10:53 9,563.25 9,565.65 9,562.00 9,562.00 166.7K
10:54 9,562.70 9,565.35 9,562.70 9,565.35 289.6K
10:55 9,565.70 9,566.90 9,564.50 9,565.25 246.1K
10:56 9,565.30 9,565.75 9,562.75 9,563.40 174.4K
10:57 9,562.80 9,564.15 9,561.60 9,564.15 306.7K
10:58 9,563.50 9,565.40 9,560.00 9,560.00 338.6K
10:59 9,559.75 9,566.30 9,559.50 9,566.15 464.5K
11:00 9,565.70 9,573.25 9,565.70 9,572.75 356.5K
11:01 9,572.40 9,577.10 9,572.40 9,573.95 425.1K
11:02 9,574.35 9,575.55 9,571.95 9,571.95 257.4K
11:03 9,571.95 9,572.65 9,568.65 9,569.00 232.4K
11:04 9,569.90 9,570.95 9,568.50 9,570.95 127.1K
11:05 9,571.55 9,575.35 9,571.50 9,574.45 241.2K
11:06 9,574.35 9,575.10 9,570.55 9,570.85 247.6K
11:07 9,571.30 9,574.15 9,570.95 9,571.20 139.3K
11:08 9,570.70 9,572.85 9,570.70 9,572.10 235.5K
11:09 9,572.05 9,576.25 9,572.05 9,575.20 561.1K
11:10 9,574.60 9,574.60 9,570.20 9,572.90 428.4K
11:11 9,572.55 9,572.55 9,567.40 9,567.45 198.0K
11:12 9,566.30 9,566.30 9,558.75 9,559.25 331.4K
11:13 9,560.00 9,560.80 9,554.80 9,559.45 170.9K
11:14 9,560.45 9,560.65 9,558.90 9,559.85 186.2K
11:15 9,559.50 9,559.50 9,556.00 9,556.15 224.0K
11:16 9,557.00 9,560.60 9,557.00 9,560.45 180.8K
11:17 9,560.75 9,562.60 9,559.80 9,562.60 149.9K
11:18 9,561.75 9,562.00 9,559.25 9,559.70 231.5K
11:19 9,559.35 9,560.45 9,556.60 9,558.05 283.0K
11:20 9,558.15 9,559.45 9,557.10 9,557.10 200.7K
11:21 9,558.05 9,559.85 9,557.70 9,559.20 148.9K
11:22 9,559.55 9,563.20 9,559.05 9,562.00 235.1K
11:23 9,561.30 9,561.90 9,560.00 9,561.15 236.0K
11:24 9,560.95 9,562.25 9,560.25 9,561.25 156.0K
11:25 9,561.40 9,562.00 9,560.00 9,560.60 197.7K
11:26 9,562.10 9,562.10 9,559.60 9,559.60 134.1K
11:27 9,559.45 9,561.05 9,558.90 9,560.40 148.2K
11:28 9,560.95 9,561.05 9,558.35 9,559.05 105.1K
11:29 9,558.20 9,558.60 9,556.70 9,556.75 193.2K
11:30 9,557.65 9,558.30 9,555.50 9,557.15 230.3K
11:31 9,557.70 9,557.70 9,553.80 9,556.40 369.3K
11:32 9,556.15 9,557.60 9,555.55 9,557.60 169.2K
11:33 9,557.20 9,557.40 9,551.60 9,553.05 264.0K
11:34 9,553.15 9,553.15 9,546.50 9,546.50 297.6K
11:35 9,544.75 9,544.75 9,538.60 9,539.25 706.6K
11:36 9,541.10 9,543.05 9,540.65 9,541.90 227.6K
11:37 9,541.30 9,542.80 9,539.20 9,540.55 263.3K
11:38 9,540.10 9,540.95 9,537.35 9,537.80 333.3K
11:39 9,537.25 9,538.80 9,536.70 9,536.70 160.8K
11:40 9,536.90 9,539.05 9,535.80 9,538.15 218.8K
11:41 9,537.45 9,537.60 9,531.00 9,531.80 390.0K
11:42 9,531.10 9,531.45 9,527.55 9,531.30 410.4K
11:43 9,530.55 9,533.35 9,529.70 9,530.70 181.8K
11:44 9,530.80 9,530.80 9,525.75 9,525.75 272.7K
11:45 9,525.50 9,525.50 9,520.15 9,524.05 345.9K
11:46 9,524.85 9,526.10 9,523.15 9,524.25 148.4K
11:47 9,524.90 9,527.55 9,524.10 9,525.75 200.9K
11:48 9,526.35 9,526.35 9,523.40 9,524.00 205.9K
11:49 9,524.35 9,525.55 9,520.60 9,520.60 263.4K
11:50 9,521.05 9,523.70 9,519.90 9,523.70 286.4K
11:51 9,522.80 9,522.80 9,515.10 9,515.30 492.9K
11:52 9,514.80 9,517.55 9,513.25 9,513.30 535.9K
11:53 9,514.40 9,516.90 9,513.60 9,515.95 242.6K
11:54 9,516.70 9,519.50 9,516.40 9,518.05 226.3K
11:55 9,517.80 9,521.15 9,517.25 9,521.15 144.4K
11:56 9,522.10 9,522.90 9,520.65 9,522.30 334.5K
11:57 9,522.30 9,522.90 9,520.85 9,522.60 210.5K
11:58 9,522.55 9,523.20 9,521.20 9,521.20 140.8K
11:59 9,520.95 9,525.25 9,520.95 9,524.05 356.8K
12:00 9,524.00 9,525.20 9,523.55 9,524.30 224.9K
12:01 9,524.05 9,530.70 9,524.05 9,529.65 489.6K
12:02 9,530.15 9,531.20 9,526.65 9,527.50 161.6K
12:03 9,527.80 9,527.80 9,523.05 9,523.05 215.4K
12:04 9,523.20 9,530.10 9,522.40 9,529.85 531.2K
12:05 9,529.10 9,531.65 9,527.90 9,529.90 256.8K
12:06 9,529.90 9,534.60 9,529.25 9,534.60 187.4K
12:07 9,533.70 9,533.70 9,531.95 9,532.05 124.6K
12:08 9,532.75 9,533.00 9,529.35 9,529.55 126.7K
12:09 9,529.80 9,530.30 9,526.50 9,528.80 335.0K
12:10 9,529.65 9,535.00 9,529.00 9,532.20 444.7K
12:11 9,531.65 9,535.45 9,530.95 9,534.50 360.4K
12:12 9,534.95 9,536.70 9,534.70 9,536.70 291.0K
12:13 9,537.85 9,539.60 9,536.80 9,539.60 175.2K
12:14 9,539.35 9,541.10 9,539.10 9,539.85 110.8K
12:15 9,539.85 9,540.95 9,538.20 9,540.15 234.6K
12:16 9,541.00 9,543.40 9,538.60 9,538.60 457.5K
12:17 9,539.00 9,539.00 9,535.45 9,536.55 1,007.8K
12:18 9,536.85 9,537.75 9,535.20 9,537.00 449.5K
12:19 9,536.30 9,539.30 9,534.85 9,535.40 440.6K
12:20 9,535.45 9,535.80 9,534.15 9,535.80 643.0K
12:21 9,535.90 9,537.05 9,534.95 9,535.35 663.0K
12:22 9,535.50 9,536.30 9,534.85 9,535.30 145.0K
12:23 9,535.55 9,535.55 9,533.65 9,535.55 129.8K
12:24 9,535.80 9,541.85 9,535.80 9,541.00 483.4K
12:25 9,540.05 9,542.45 9,538.90 9,538.90 374.3K
12:26 9,538.35 9,540.95 9,538.35 9,540.40 236.5K
12:27 9,540.40 9,541.50 9,540.00 9,540.15 174.7K
12:28 9,539.55 9,540.60 9,538.20 9,539.30 177.1K
12:29 9,539.95 9,539.95 9,537.25 9,537.90 143.4K
12:30 9,537.80 9,537.80 9,534.65 9,534.65 149.6K
12:31 9,534.30 9,534.30 9,526.90 9,527.20 309.2K
12:32 9,527.40 9,529.60 9,527.30 9,528.50 374.5K
12:33 9,529.20 9,529.95 9,526.30 9,526.30 353.8K
12:34 9,526.20 9,527.50 9,523.60 9,525.80 207.5K
12:35 9,526.80 9,527.80 9,525.95 9,526.95 180.3K
12:36 9,527.30 9,530.25 9,527.20 9,529.65 171.5K
12:37 9,530.25 9,530.25 9,526.95 9,527.40 134.0K
12:38 9,527.70 9,530.70 9,526.50 9,530.70 421.6K
12:39 9,531.05 9,534.70 9,529.65 9,534.70 306.7K
12:40 9,535.15 9,535.30 9,532.75 9,534.20 426.6K
12:41 9,533.95 9,535.45 9,530.95 9,530.95 176.2K
12:42 9,531.35 9,532.85 9,530.60 9,531.40 200.6K
12:43 9,532.25 9,533.00 9,530.70 9,533.00 305.6K
12:44 9,533.70 9,536.05 9,533.15 9,533.50 257.5K
12:45 9,533.80 9,535.65 9,533.40 9,535.65 315.2K
12:46 9,535.80 9,535.80 9,533.30 9,533.30 450.8K
12:47 9,534.05 9,534.40 9,533.00 9,533.80 108.5K
12:48 9,533.95 9,533.95 9,531.75 9,532.20 162.5K
12:49 9,532.80 9,533.20 9,532.20 9,532.75 160.7K
12:50 9,532.45 9,533.50 9,531.35 9,532.90 146.8K
12:51 9,532.80 9,534.55 9,531.75 9,534.55 398.3K
12:52 9,534.90 9,536.00 9,533.65 9,535.50 96.4K
12:53 9,535.70 9,539.65 9,535.05 9,538.40 510.1K
12:54 9,538.85 9,540.70 9,537.90 9,540.70 376.8K
12:55 9,540.40 9,541.35 9,539.25 9,539.95 146.9K
12:56 9,539.20 9,539.55 9,537.25 9,538.55 169.1K
12:57 9,538.25 9,539.20 9,537.95 9,538.05 184.0K
12:58 9,538.70 9,542.60 9,538.35 9,542.30 241.9K
12:59 9,542.25 9,545.30 9,542.05 9,544.95 626.6K
13:00 9,545.85 9,549.70 9,544.25 9,549.15 451.1K
13:01 9,549.65 9,553.70 9,549.15 9,549.15 578.6K
13:02 9,549.55 9,549.55 9,546.10 9,546.30 474.6K
13:03 9,547.25 9,547.75 9,542.55 9,542.55 214.4K
13:04 9,542.65 9,545.20 9,542.65 9,543.75 261.5K
13:05 9,543.25 9,544.15 9,542.70 9,543.75 391.1K
13:06 9,543.65 9,543.85 9,542.25 9,542.95 205.5K
13:07 9,544.50 9,544.90 9,540.40 9,540.90 210.7K
13:08 9,541.80 9,543.75 9,541.30 9,542.70 178.9K
13:09 9,543.90 9,550.75 9,543.65 9,550.75 399.0K
13:10 9,550.05 9,550.25 9,546.85 9,546.85 326.5K
13:11 9,547.15 9,547.15 9,545.60 9,547.00 221.8K
13:12 9,547.40 9,547.55 9,542.60 9,542.60 254.9K
13:13 9,542.15 9,545.05 9,541.55 9,545.05 446.2K
13:14 9,544.45 9,547.60 9,544.45 9,547.60 324.3K
13:15 9,548.10 9,548.80 9,546.90 9,548.70 189.3K
13:16 9,547.95 9,549.30 9,547.70 9,548.15 127.0K
13:17 9,548.30 9,548.40 9,544.45 9,544.50 293.5K
13:18 9,545.25 9,546.05 9,543.80 9,544.95 149.6K
13:19 9,545.15 9,545.70 9,544.00 9,545.70 75.7K
13:20 9,545.85 9,547.95 9,545.35 9,547.90 111.9K
13:21 9,546.70 9,546.80 9,545.10 9,545.95 167.4K
13:22 9,546.40 9,546.50 9,544.50 9,545.60 115.2K
13:23 9,545.95 9,546.60 9,541.65 9,542.50 232.3K
13:24 9,542.20 9,543.50 9,541.25 9,542.20 197.6K
13:25 9,542.80 9,543.00 9,540.90 9,541.25 198.1K
13:26 9,540.30 9,542.90 9,539.70 9,542.60 203.2K
13:27 9,543.05 9,545.00 9,542.50 9,544.90 93.3K
13:28 9,545.10 9,547.50 9,545.10 9,546.10 805.2K
13:29 9,546.10 9,547.75 9,545.90 9,546.20 581.9K
13:30 9,546.85 9,548.95 9,546.85 9,548.95 176.1K
13:31 9,548.80 9,549.60 9,546.25 9,546.70 106.4K
13:32 9,547.85 9,548.45 9,546.75 9,547.50 269.6K
13:33 9,546.30 9,547.00 9,545.25 9,546.70 155.1K
13:34 9,546.00 9,547.80 9,546.00 9,547.25 183.1K
13:35 9,546.95 9,547.65 9,545.90 9,546.15 111.3K
13:36 9,546.75 9,547.10 9,545.60 9,547.10 119.8K
13:37 9,547.70 9,547.70 9,546.50 9,547.45 75.3K
13:38 9,546.85 9,548.10 9,546.85 9,547.95 83.8K
13:39 9,547.80 9,549.25 9,547.30 9,549.25 120.1K
13:40 9,549.55 9,551.30 9,548.45 9,549.25 244.1K
13:41 9,549.15 9,549.95 9,547.55 9,549.55 143.5K
13:42 9,549.40 9,549.70 9,548.70 9,549.50 101.1K
13:43 9,549.15 9,549.15 9,546.50 9,546.50 217.4K
13:44 9,545.70 9,548.60 9,545.70 9,548.35 244.2K
13:45 9,548.55 9,549.40 9,548.05 9,548.25 222.1K
13:46 9,549.05 9,549.05 9,546.25 9,547.55 133.1K
13:47 9,546.45 9,549.00 9,546.10 9,548.55 206.9K
13:48 9,548.10 9,550.35 9,548.05 9,548.70 271.7K
13:49 9,549.15 9,550.15 9,548.45 9,549.05 109.4K
13:50 9,549.50 9,550.35 9,548.75 9,549.20 353.8K
13:51 9,549.35 9,549.60 9,546.40 9,549.15 271.9K
13:52 9,549.60 9,550.20 9,548.75 9,548.75 114.8K
13:53 9,548.60 9,549.70 9,546.70 9,549.10 177.4K
13:54 9,549.15 9,550.80 9,548.95 9,550.35 323.8K
13:55 9,551.15 9,551.40 9,549.75 9,549.80 160.0K
13:56 9,550.65 9,551.50 9,549.10 9,551.50 155.4K
13:57 9,550.85 9,554.60 9,550.85 9,553.40 224.2K
13:58 9,554.00 9,554.35 9,552.70 9,552.70 116.8K
13:59 9,553.50 9,555.15 9,553.25 9,554.70 205.9K
14:00 9,554.30 9,558.10 9,554.30 9,558.10 372.0K
14:01 9,557.25 9,559.25 9,557.25 9,557.80 154.4K
14:02 9,558.10 9,558.60 9,556.40 9,557.10 316.3K
14:03 9,556.90 9,558.00 9,555.80 9,557.45 167.0K
14:04 9,557.70 9,558.50 9,555.65 9,556.95 288.2K
14:05 9,557.15 9,557.45 9,556.20 9,557.10 146.6K
14:06 9,557.60 9,558.10 9,555.95 9,557.85 348.5K
14:07 9,557.80 9,557.80 9,555.85 9,556.35 175.8K
14:08 9,557.85 9,557.85 9,554.80 9,557.00 338.5K
14:09 9,556.75 9,558.05 9,555.75 9,556.95 187.5K
14:10 9,557.20 9,557.20 9,555.65 9,557.20 188.0K
14:11 9,557.50 9,557.85 9,552.00 9,552.00 199.0K
14:12 9,551.65 9,551.80 9,550.20 9,550.80 191.2K
14:13 9,552.10 9,552.10 9,549.40 9,550.70 165.8K
14:14 9,551.00 9,552.25 9,550.20 9,552.25 130.1K
14:15 9,551.50 9,554.90 9,551.45 9,554.55 193.5K
14:16 9,554.75 9,555.95 9,554.20 9,555.85 167.1K
14:17 9,556.15 9,557.10 9,555.50 9,555.75 153.1K
14:18 9,556.70 9,556.70 9,550.85 9,551.40 185.5K
14:19 9,551.35 9,551.75 9,550.30 9,550.85 117.9K
14:20 9,551.45 9,551.95 9,548.80 9,548.80 204.2K
14:21 9,549.25 9,550.20 9,547.20 9,547.20 181.9K
14:22 9,547.95 9,548.50 9,545.50 9,546.35 186.9K
14:23 9,546.75 9,547.05 9,545.65 9,545.95 106.1K
14:24 9,546.75 9,548.50 9,545.90 9,547.05 183.6K
14:25 9,547.45 9,547.75 9,545.50 9,546.15 157.2K
14:26 9,546.40 9,547.35 9,545.10 9,545.10 152.8K
14:27 9,545.55 9,546.30 9,544.25 9,545.20 175.4K
14:28 9,545.40 9,546.15 9,544.90 9,546.15 86.9K
14:29 9,545.50 9,547.45 9,545.50 9,547.45 174.1K
14:30 9,547.80 9,553.90 9,547.80 9,553.90 280.2K
14:31 9,554.10 9,557.85 9,554.10 9,557.60 257.9K
14:32 9,557.20 9,559.30 9,556.20 9,556.20 249.6K
14:33 9,556.10 9,558.35 9,556.10 9,557.55 154.0K
14:34 9,557.25 9,558.95 9,556.90 9,558.45 248.8K
14:35 9,558.55 9,558.55 9,555.45 9,555.45 170.0K
14:36 9,555.70 9,560.85 9,555.70 9,559.60 314.0K
14:37 9,559.60 9,562.95 9,558.20 9,562.60 212.2K
14:38 9,563.10 9,567.80 9,563.10 9,567.80 482.6K
14:39 9,566.85 9,567.30 9,564.75 9,565.45 170.6K
14:40 9,565.70 9,566.45 9,564.10 9,566.45 249.6K
14:41 9,568.05 9,568.25 9,564.70 9,565.40 295.9K
14:42 9,565.90 9,565.90 9,560.55 9,561.70 222.6K
14:43 9,561.05 9,561.20 9,555.60 9,555.60 193.8K
14:44 9,555.60 9,557.40 9,554.85 9,556.95 304.4K
14:45 9,557.20 9,560.15 9,556.95 9,559.80 259.6K
14:46 9,559.65 9,561.15 9,558.50 9,561.15 331.0K
14:47 9,561.45 9,564.95 9,561.45 9,563.20 490.0K
14:48 9,563.55 9,565.35 9,563.55 9,565.35 287.7K
14:49 9,564.95 9,568.15 9,564.95 9,566.10 277.3K
14:50 9,567.35 9,567.75 9,565.25 9,565.25 307.2K
14:51 9,566.00 9,566.50 9,564.45 9,564.45 203.3K
14:52 9,564.00 9,567.30 9,564.00 9,566.85 375.1K
14:53 9,566.95 9,567.60 9,566.15 9,566.70 370.3K
14:54 9,566.55 9,566.95 9,565.10 9,566.95 301.6K
14:55 9,566.65 9,567.15 9,565.45 9,566.20 371.8K
14:56 9,566.15 9,566.15 9,562.95 9,563.55 240.0K
14:57 9,563.80 9,566.50 9,563.80 9,565.90 563.4K
14:58 9,566.35 9,568.35 9,565.85 9,567.40 409.3K
14:59 9,568.15 9,573.10 9,567.90 9,572.15 563.3K
15:00 9,572.60 9,578.25 9,572.60 9,575.25 1,039.4K
15:01 9,576.35 9,576.35 9,571.45 9,572.60 625.5K
15:02 9,571.90 9,572.35 9,567.45 9,567.45 409.9K
15:03 9,568.30 9,571.95 9,567.75 9,571.75 649.1K
15:04 9,571.70 9,574.25 9,571.40 9,574.15 386.8K
15:05 9,574.25 9,575.75 9,573.85 9,574.80 623.3K
15:06 9,575.40 9,576.40 9,575.15 9,576.00 417.6K
15:07 9,576.40 9,577.80 9,576.25 9,577.00 405.6K
15:08 9,577.10 9,578.10 9,576.70 9,577.45 553.7K
15:09 9,577.85 9,581.45 9,577.55 9,581.45 660.4K
15:10 9,580.25 9,581.50 9,576.95 9,576.95 743.1K
15:11 9,577.35 9,580.45 9,577.35 9,580.35 942.1K
15:12 9,581.35 9,584.25 9,580.85 9,581.25 928.9K
15:13 9,580.80 9,582.50 9,579.70 9,579.70 577.1K
15:14 9,579.85 9,579.85 9,577.50 9,578.95 546.8K
15:15 9,578.60 9,579.10 9,575.90 9,576.35 1,109.3K
15:16 9,576.50 9,577.75 9,576.15 9,576.75 857.5K
15:17 9,577.70 9,578.65 9,575.15 9,575.30 636.2K
15:18 9,575.35 9,575.35 9,572.80 9,574.40 866.5K
15:19 9,575.75 9,576.20 9,575.15 9,575.50 531.8K
15:20 9,576.30 9,576.30 9,572.70 9,574.95 1,205.8K
15:21 9,575.00 9,575.80 9,574.55 9,574.95 608.2K
15:22 9,575.85 9,576.65 9,574.05 9,575.55 741.5K
15:23 9,574.70 9,575.35 9,573.90 9,573.90 636.1K
15:24 9,574.70 9,574.70 9,571.75 9,572.80 826.7K
15:25 9,572.95 9,572.95 9,570.35 9,570.35 915.3K
15:26 9,569.80 9,570.75 9,569.05 9,570.60 722.1K
15:27 9,570.80 9,571.20 9,570.00 9,570.00 602.3K
15:28 9,570.45 9,571.85 9,568.20 9,569.25 598.1K
15:29 9,569.85 9,575.20 9,568.20 9,574.60 1,150.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし