Nifty PSE (NIFTYPSE)

NIFTYPSE
🏛️ インド →
9,773.10
最終更新: 2025-09-29
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 9,492.80 9,492.80 9,492.80 9,492.80 0.0K
09:15 9,489.60 9,529.70 9,487.80 9,527.20 3,611.7K
09:16 9,527.15 9,531.30 9,520.85 9,521.75 1,964.8K
09:17 9,521.25 9,521.25 9,511.15 9,514.05 1,426.8K
09:18 9,512.10 9,519.35 9,510.95 9,514.85 1,650.4K
09:19 9,514.80 9,520.35 9,512.00 9,518.55 1,090.0K
09:20 9,519.20 9,519.25 9,514.95 9,518.30 932.2K
09:21 9,518.80 9,525.70 9,515.25 9,524.60 1,086.2K
09:22 9,527.80 9,532.05 9,527.80 9,531.85 1,666.2K
09:23 9,531.35 9,533.80 9,526.80 9,533.80 1,034.6K
09:24 9,531.85 9,536.85 9,529.85 9,535.50 813.1K
09:25 9,535.85 9,536.55 9,532.55 9,536.10 958.1K
09:26 9,537.70 9,543.20 9,534.05 9,540.95 879.2K
09:27 9,540.00 9,541.85 9,536.80 9,540.55 706.2K
09:28 9,541.05 9,541.90 9,537.20 9,541.90 855.2K
09:29 9,542.40 9,542.85 9,536.55 9,537.65 600.5K
09:30 9,538.75 9,539.60 9,531.45 9,531.55 819.8K
09:31 9,531.05 9,531.05 9,523.20 9,524.45 779.5K
09:32 9,523.05 9,523.20 9,516.55 9,519.75 537.0K
09:33 9,519.30 9,520.90 9,517.60 9,517.90 356.1K
09:34 9,518.00 9,519.90 9,515.40 9,518.75 724.4K
09:35 9,520.60 9,525.75 9,519.95 9,525.75 583.7K
09:36 9,526.85 9,526.85 9,523.80 9,524.10 601.9K
09:37 9,525.15 9,527.75 9,516.20 9,516.20 546.8K
09:38 9,515.70 9,516.10 9,510.65 9,510.65 378.2K
09:39 9,510.15 9,510.30 9,505.10 9,506.55 443.9K
09:40 9,506.75 9,507.95 9,505.80 9,505.80 325.5K
09:41 9,506.20 9,508.30 9,505.35 9,505.60 306.7K
09:42 9,505.30 9,509.35 9,504.90 9,506.60 563.0K
09:43 9,506.90 9,507.70 9,503.85 9,504.50 261.9K
09:44 9,504.60 9,505.10 9,501.40 9,503.00 340.5K
09:45 9,503.25 9,507.80 9,502.95 9,506.80 255.2K
09:46 9,506.90 9,508.60 9,506.25 9,507.45 351.3K
09:47 9,509.05 9,511.50 9,508.85 9,511.50 351.2K
09:48 9,512.10 9,512.75 9,507.70 9,508.65 284.2K
09:49 9,508.85 9,511.05 9,508.30 9,508.30 241.6K
09:50 9,509.05 9,509.95 9,507.55 9,509.75 244.4K
09:51 9,511.00 9,513.65 9,511.00 9,512.00 245.0K
09:52 9,512.55 9,513.75 9,511.50 9,511.80 229.5K
09:53 9,511.30 9,515.20 9,510.65 9,515.20 265.1K
09:54 9,515.75 9,516.45 9,514.50 9,514.85 318.4K
09:55 9,514.45 9,517.60 9,514.00 9,517.60 311.3K
09:56 9,516.80 9,517.25 9,515.35 9,516.05 342.5K
09:57 9,515.75 9,515.75 9,511.60 9,512.35 366.8K
09:58 9,512.10 9,518.00 9,512.10 9,517.80 296.0K
09:59 9,518.50 9,520.60 9,518.45 9,518.90 426.1K
10:00 9,519.05 9,522.70 9,519.05 9,520.85 221.2K
10:01 9,522.45 9,522.45 9,513.25 9,513.30 353.3K
10:02 9,512.00 9,518.85 9,512.00 9,518.85 193.1K
10:03 9,519.40 9,520.65 9,518.95 9,520.65 279.7K
10:04 9,520.75 9,523.45 9,520.25 9,523.05 370.1K
10:05 9,523.40 9,526.75 9,523.35 9,525.80 488.5K
10:06 9,526.60 9,526.60 9,523.60 9,524.05 260.4K
10:07 9,523.90 9,525.80 9,521.75 9,524.55 254.0K
10:08 9,523.80 9,524.60 9,519.40 9,520.05 409.0K
10:09 9,519.65 9,520.30 9,517.60 9,518.25 208.4K
10:10 9,518.60 9,518.90 9,517.20 9,517.60 473.2K
10:11 9,516.50 9,519.45 9,516.20 9,518.85 216.9K
10:12 9,518.80 9,521.35 9,518.80 9,521.10 255.1K
10:13 9,520.65 9,521.45 9,519.25 9,519.90 342.0K
10:14 9,520.35 9,520.50 9,519.15 9,519.75 107.2K
10:15 9,519.70 9,521.05 9,517.25 9,517.30 179.7K
10:16 9,516.30 9,517.95 9,514.80 9,515.25 1,088.3K
10:17 9,515.50 9,516.60 9,515.15 9,515.35 164.1K
10:18 9,515.35 9,516.95 9,515.00 9,515.40 220.2K
10:19 9,515.45 9,516.75 9,514.80 9,516.75 172.7K
10:20 9,516.40 9,516.95 9,514.75 9,516.05 231.7K
10:21 9,516.65 9,517.65 9,514.70 9,514.70 216.4K
10:22 9,513.60 9,515.05 9,513.60 9,515.05 190.8K
10:23 9,514.90 9,515.75 9,513.90 9,514.80 118.9K
10:24 9,514.65 9,515.10 9,512.05 9,512.95 238.0K
10:25 9,513.40 9,514.30 9,512.90 9,513.45 156.5K
10:26 9,513.35 9,515.45 9,513.10 9,514.45 137.7K
10:27 9,514.40 9,516.75 9,514.40 9,515.15 153.9K
10:28 9,515.40 9,518.80 9,515.40 9,518.00 190.1K
10:29 9,518.00 9,519.75 9,518.00 9,518.10 159.1K
10:30 9,517.30 9,517.60 9,512.45 9,512.45 260.1K
10:31 9,511.30 9,511.80 9,509.25 9,511.55 289.0K
10:32 9,512.45 9,515.45 9,511.95 9,515.25 466.1K
10:33 9,514.85 9,515.95 9,514.00 9,514.30 306.6K
10:34 9,514.05 9,514.50 9,513.30 9,513.45 162.2K
10:35 9,513.60 9,515.05 9,509.55 9,509.95 170.8K
10:36 9,510.55 9,510.65 9,508.70 9,509.05 302.5K
10:37 9,508.60 9,508.60 9,504.80 9,505.65 359.0K
10:38 9,504.85 9,504.85 9,500.85 9,501.45 332.6K
10:39 9,500.75 9,501.20 9,497.60 9,497.60 254.6K
10:40 9,498.45 9,498.90 9,496.65 9,498.80 165.7K
10:41 9,499.70 9,499.80 9,498.50 9,499.80 138.5K
10:42 9,499.50 9,503.35 9,499.40 9,503.05 185.6K
10:43 9,502.20 9,504.60 9,501.60 9,501.60 173.9K
10:44 9,501.50 9,502.50 9,498.35 9,498.35 247.5K
10:45 9,498.60 9,498.60 9,495.85 9,495.85 296.7K
10:46 9,496.00 9,496.00 9,494.15 9,494.50 171.2K
10:47 9,495.00 9,495.15 9,493.75 9,493.95 169.4K
10:48 9,493.40 9,494.70 9,493.40 9,494.40 178.6K
10:49 9,494.45 9,498.35 9,494.20 9,497.70 192.1K
10:50 9,498.15 9,501.95 9,498.05 9,499.95 231.1K
10:51 9,500.00 9,500.45 9,496.75 9,496.75 156.6K
10:52 9,496.05 9,499.05 9,493.75 9,498.30 313.1K
10:53 9,498.95 9,498.95 9,497.30 9,497.30 126.4K
10:54 9,496.95 9,500.85 9,496.95 9,499.80 2,297.7K
10:55 9,499.75 9,501.10 9,499.35 9,500.10 436.3K
10:56 9,500.50 9,501.30 9,499.65 9,501.10 125.3K
10:57 9,500.80 9,506.65 9,500.80 9,506.65 237.9K
10:58 9,504.95 9,506.80 9,504.95 9,506.50 201.7K
10:59 9,506.90 9,508.30 9,506.20 9,506.20 166.0K
11:00 9,506.75 9,511.45 9,506.35 9,511.45 139.5K
11:01 9,512.45 9,512.65 9,510.45 9,511.80 553.0K
11:02 9,511.05 9,511.05 9,508.85 9,509.60 329.2K
11:03 9,509.25 9,509.70 9,506.15 9,506.60 507.9K
11:04 9,506.10 9,507.80 9,506.10 9,507.50 100.8K
11:05 9,507.35 9,507.90 9,501.55 9,502.70 357.7K
11:06 9,502.75 9,505.15 9,502.60 9,504.30 437.8K
11:07 9,505.20 9,506.75 9,502.75 9,506.20 3,022.5K
11:08 9,506.15 9,508.95 9,506.15 9,508.40 181.3K
11:09 9,508.35 9,510.40 9,508.35 9,509.45 284.5K
11:10 9,509.30 9,510.05 9,508.75 9,509.65 179.2K
11:11 9,509.45 9,510.80 9,509.25 9,510.45 197.7K
11:12 9,510.05 9,511.55 9,509.35 9,510.80 1,560.2K
11:13 9,510.50 9,511.60 9,510.35 9,511.50 229.6K
11:14 9,512.00 9,512.20 9,509.90 9,510.30 154.6K
11:15 9,510.85 9,511.05 9,508.80 9,508.90 229.1K
11:16 9,509.35 9,510.70 9,506.65 9,507.10 376.2K
11:17 9,506.65 9,507.60 9,505.55 9,507.40 169.2K
11:18 9,507.85 9,509.00 9,507.35 9,508.30 373.2K
11:19 9,508.55 9,509.75 9,507.25 9,509.10 373.6K
11:20 9,508.75 9,512.55 9,508.50 9,512.35 294.5K
11:21 9,512.75 9,514.05 9,512.60 9,513.80 245.7K
11:22 9,514.25 9,514.25 9,510.40 9,511.45 193.9K
11:23 9,510.75 9,511.10 9,504.85 9,504.85 521.5K
11:24 9,505.40 9,505.40 9,503.85 9,504.90 266.2K
11:25 9,505.05 9,505.05 9,503.30 9,504.65 219.4K
11:26 9,504.40 9,504.75 9,502.95 9,504.25 206.5K
11:27 9,502.80 9,503.95 9,502.65 9,503.75 125.4K
11:28 9,503.35 9,504.60 9,502.80 9,504.00 101.7K
11:29 9,504.40 9,505.25 9,503.45 9,505.15 185.9K
11:30 9,505.10 9,506.50 9,505.00 9,505.65 206.7K
11:31 9,505.45 9,505.75 9,503.20 9,503.25 345.3K
11:32 9,503.65 9,504.40 9,502.95 9,502.95 164.1K
11:33 9,504.50 9,504.70 9,503.05 9,503.70 146.6K
11:34 9,503.40 9,504.90 9,503.40 9,504.90 145.0K
11:35 9,504.55 9,505.70 9,504.45 9,505.55 137.0K
11:36 9,505.80 9,507.30 9,505.25 9,506.75 165.4K
11:37 9,507.35 9,508.20 9,506.75 9,506.90 250.8K
11:38 9,507.45 9,508.50 9,506.85 9,507.25 337.3K
11:39 9,507.30 9,508.10 9,506.20 9,508.10 177.1K
11:40 9,507.75 9,508.05 9,506.90 9,506.90 175.4K
11:41 9,506.55 9,507.75 9,504.35 9,504.35 2,507.3K
11:42 9,504.60 9,505.10 9,502.45 9,503.75 423.4K
11:43 9,504.10 9,505.10 9,503.70 9,503.85 405.6K
11:44 9,504.05 9,505.55 9,503.85 9,505.55 189.4K
11:45 9,504.80 9,505.05 9,503.05 9,504.00 283.7K
11:46 9,503.70 9,505.50 9,503.55 9,505.15 129.6K
11:47 9,505.55 9,506.40 9,504.45 9,505.50 169.8K
11:48 9,505.55 9,506.80 9,504.75 9,504.75 103.8K
11:49 9,504.85 9,505.20 9,503.40 9,504.65 126.7K
11:50 9,504.85 9,504.85 9,499.25 9,499.25 507.5K
11:51 9,500.00 9,501.25 9,498.35 9,501.20 212.8K
11:52 9,501.80 9,502.85 9,501.30 9,501.60 159.0K
11:53 9,500.85 9,502.45 9,500.80 9,502.30 105.1K
11:54 9,501.60 9,502.90 9,501.20 9,502.00 112.9K
11:55 9,501.20 9,503.25 9,500.40 9,503.25 135.6K
11:56 9,503.85 9,505.05 9,502.55 9,503.00 176.0K
11:57 9,503.85 9,504.65 9,502.95 9,504.65 131.3K
11:58 9,505.60 9,505.60 9,504.45 9,505.25 85.1K
11:59 9,505.20 9,506.50 9,504.85 9,506.50 359.8K
12:00 9,506.50 9,507.55 9,504.70 9,504.70 522.5K
12:01 9,504.10 9,504.65 9,501.60 9,502.60 217.0K
12:02 9,501.95 9,503.50 9,501.40 9,501.60 427.1K
12:03 9,502.70 9,502.70 9,496.75 9,497.15 733.9K
12:04 9,496.25 9,499.85 9,494.05 9,498.65 399.4K
12:05 9,500.55 9,503.15 9,498.65 9,499.10 452.6K
12:06 9,500.40 9,503.75 9,500.40 9,502.05 376.4K
12:07 9,501.95 9,503.25 9,500.55 9,501.45 215.3K
12:08 9,502.05 9,502.90 9,501.05 9,502.60 150.6K
12:09 9,503.20 9,504.50 9,503.10 9,504.50 155.5K
12:10 9,504.00 9,505.90 9,503.00 9,505.55 162.5K
12:11 9,505.75 9,506.85 9,503.95 9,506.55 162.0K
12:12 9,506.35 9,509.30 9,506.35 9,508.55 302.6K
12:13 9,509.25 9,512.05 9,508.75 9,511.75 728.2K
12:14 9,510.85 9,511.15 9,508.10 9,509.85 161.0K
12:15 9,509.65 9,512.00 9,509.55 9,510.75 1,109.3K
12:16 9,510.85 9,511.25 9,508.80 9,511.00 302.2K
12:17 9,511.30 9,512.75 9,510.45 9,512.75 191.8K
12:18 9,513.60 9,516.35 9,513.60 9,515.55 367.9K
12:19 9,515.20 9,516.00 9,510.45 9,511.05 264.9K
12:20 9,510.95 9,512.05 9,510.80 9,511.20 679.2K
12:21 9,512.00 9,515.40 9,511.25 9,515.15 303.6K
12:22 9,515.40 9,516.60 9,515.25 9,516.60 165.2K
12:23 9,516.65 9,517.05 9,515.60 9,515.60 161.0K
12:24 9,515.35 9,515.80 9,514.90 9,515.25 174.0K
12:25 9,514.70 9,515.35 9,511.30 9,512.45 155.5K
12:26 9,511.10 9,511.85 9,508.95 9,508.95 288.2K
12:27 9,510.70 9,510.85 9,507.35 9,507.40 186.4K
12:28 9,507.35 9,508.10 9,506.45 9,507.80 148.8K
12:29 9,507.75 9,508.20 9,506.75 9,507.65 137.1K
12:30 9,508.05 9,509.45 9,508.05 9,509.15 266.5K
12:31 9,508.60 9,511.05 9,508.60 9,510.30 109.3K
12:32 9,510.45 9,511.15 9,509.40 9,510.65 102.3K
12:33 9,510.15 9,511.25 9,509.70 9,510.75 94.7K
12:34 9,510.90 9,511.30 9,509.90 9,510.00 98.0K
12:35 9,510.00 9,511.70 9,510.00 9,510.30 118.2K
12:36 9,511.00 9,511.00 9,508.65 9,509.35 120.7K
12:37 9,509.05 9,509.75 9,506.80 9,507.50 107.3K
12:38 9,507.75 9,509.15 9,507.05 9,509.15 253.8K
12:39 9,508.85 9,508.95 9,507.75 9,508.85 498.8K
12:40 9,508.05 9,508.35 9,506.70 9,507.45 12,392.1K
12:41 9,507.95 9,507.95 9,506.40 9,507.85 1,078.5K
12:42 9,507.55 9,507.70 9,504.35 9,504.35 314.4K
12:43 9,504.15 9,504.15 9,500.60 9,500.60 498.4K
12:44 9,500.25 9,500.25 9,496.50 9,497.05 194.9K
12:45 9,496.90 9,497.45 9,496.15 9,497.35 182.3K
12:46 9,497.60 9,500.40 9,496.75 9,500.40 296.1K
12:47 9,499.70 9,500.15 9,495.85 9,496.55 449.4K
12:48 9,495.95 9,496.20 9,494.20 9,494.50 262.7K
12:49 9,494.20 9,494.85 9,493.65 9,494.60 285.4K
12:50 9,494.80 9,497.35 9,494.10 9,497.35 426.7K
12:51 9,498.15 9,500.05 9,498.15 9,498.50 249.7K
12:52 9,498.55 9,498.85 9,495.55 9,496.15 401.3K
12:53 9,496.10 9,496.10 9,492.20 9,494.40 417.1K
12:54 9,495.05 9,496.15 9,494.85 9,496.15 242.5K
12:55 9,496.40 9,498.90 9,496.40 9,498.45 309.7K
12:56 9,498.40 9,500.45 9,496.90 9,500.35 382.1K
12:57 9,500.80 9,502.90 9,498.75 9,502.20 517.5K
12:58 9,501.85 9,504.70 9,498.70 9,500.65 534.1K
12:59 9,500.05 9,500.15 9,496.75 9,499.00 369.1K
13:00 9,498.90 9,499.60 9,496.20 9,496.40 251.5K
13:01 9,495.55 9,497.10 9,495.25 9,495.25 388.5K
13:02 9,494.65 9,495.45 9,492.75 9,494.10 274.2K
13:03 9,494.90 9,497.50 9,494.20 9,495.35 256.6K
13:04 9,496.70 9,497.60 9,496.00 9,497.45 199.6K
13:05 9,497.60 9,497.60 9,495.40 9,496.60 350.8K
13:06 9,496.65 9,497.30 9,496.00 9,496.20 187.1K
13:07 9,496.25 9,496.25 9,494.45 9,494.70 151.3K
13:08 9,495.15 9,498.45 9,495.15 9,498.45 615.8K
13:09 9,497.95 9,499.40 9,497.60 9,499.25 249.7K
13:10 9,498.70 9,499.40 9,497.85 9,498.45 239.7K
13:11 9,498.40 9,499.80 9,498.40 9,498.95 209.4K
13:12 9,498.95 9,499.95 9,496.00 9,496.15 149.6K
13:13 9,496.00 9,497.30 9,495.70 9,497.25 179.8K
13:14 9,497.40 9,497.80 9,496.35 9,496.85 178.7K
13:15 9,498.05 9,498.80 9,497.10 9,498.70 234.5K
13:16 9,499.20 9,501.20 9,499.20 9,500.40 253.3K
13:17 9,500.40 9,500.40 9,499.25 9,500.00 242.7K
13:18 9,499.60 9,500.20 9,498.60 9,498.80 142.1K
13:19 9,498.45 9,499.60 9,497.65 9,499.00 245.4K
13:20 9,499.20 9,500.90 9,499.00 9,499.65 324.7K
13:21 9,499.60 9,501.00 9,499.60 9,499.95 183.9K
13:22 9,499.40 9,499.85 9,497.25 9,497.35 189.2K
13:23 9,497.20 9,497.45 9,495.50 9,496.50 135.3K
13:24 9,495.70 9,496.40 9,495.00 9,495.95 251.6K
13:25 9,495.25 9,496.05 9,493.80 9,494.00 195.4K
13:26 9,493.90 9,493.90 9,492.55 9,493.40 172.6K
13:27 9,493.65 9,493.95 9,492.45 9,492.45 144.6K
13:28 9,492.35 9,493.55 9,492.00 9,493.50 113.9K
13:29 9,493.30 9,494.85 9,492.80 9,494.25 194.9K
13:30 9,495.00 9,496.25 9,494.10 9,495.60 201.4K
13:31 9,495.20 9,495.20 9,492.75 9,493.20 159.6K
13:32 9,493.15 9,494.85 9,492.55 9,494.85 209.7K
13:33 9,494.50 9,494.60 9,492.50 9,493.15 221.4K
13:34 9,493.40 9,493.85 9,491.15 9,491.15 148.2K
13:35 9,491.20 9,491.20 9,487.55 9,488.60 446.3K
13:36 9,488.35 9,488.50 9,483.60 9,484.55 287.6K
13:37 9,484.60 9,484.85 9,483.65 9,483.75 232.6K
13:38 9,483.60 9,483.80 9,482.20 9,482.40 362.7K
13:39 9,483.20 9,486.50 9,483.00 9,484.55 175.4K
13:40 9,485.45 9,488.80 9,485.45 9,488.20 158.3K
13:41 9,488.55 9,488.90 9,486.05 9,487.35 191.3K
13:42 9,487.70 9,488.70 9,486.90 9,488.55 106.2K
13:43 9,488.75 9,491.70 9,488.75 9,491.30 134.2K
13:44 9,492.80 9,496.20 9,492.20 9,496.20 254.5K
13:45 9,495.55 9,499.65 9,495.55 9,499.65 162.1K
13:46 9,499.70 9,500.40 9,498.75 9,500.00 139.6K
13:47 9,499.60 9,499.60 9,498.10 9,499.60 129.2K
13:48 9,499.40 9,499.45 9,498.40 9,499.25 129.9K
13:49 9,498.65 9,501.75 9,498.65 9,501.65 187.3K
13:50 9,501.35 9,502.60 9,501.35 9,502.15 140.0K
13:51 9,501.90 9,503.55 9,501.50 9,502.30 185.1K
13:52 9,502.00 9,502.60 9,501.45 9,502.40 112.7K
13:53 9,502.30 9,503.55 9,502.05 9,503.50 106.8K
13:54 9,503.30 9,504.45 9,502.75 9,503.75 130.2K
13:55 9,503.85 9,504.10 9,501.25 9,501.65 271.1K
13:56 9,501.70 9,502.65 9,500.65 9,501.00 172.9K
13:57 9,500.95 9,501.60 9,500.10 9,500.90 154.1K
13:58 9,501.60 9,502.75 9,501.50 9,502.40 170.2K
13:59 9,502.35 9,503.85 9,502.30 9,503.80 165.8K
14:00 9,503.80 9,505.00 9,503.50 9,503.90 163.6K
14:01 9,503.50 9,505.30 9,502.75 9,504.75 255.6K
14:02 9,504.25 9,504.75 9,503.15 9,503.95 224.8K
14:03 9,503.75 9,503.75 9,501.90 9,502.85 129.4K
14:04 9,503.10 9,503.10 9,501.05 9,501.95 165.3K
14:05 9,499.30 9,499.95 9,498.90 9,499.25 510.8K
14:06 9,498.75 9,499.20 9,497.10 9,498.80 180.2K
14:07 9,499.30 9,500.60 9,498.65 9,500.60 278.8K
14:08 9,500.35 9,501.90 9,500.30 9,501.70 208.8K
14:09 9,501.85 9,503.65 9,501.70 9,503.65 245.0K
14:10 9,503.55 9,507.40 9,503.50 9,507.40 215.0K
14:11 9,507.50 9,508.00 9,506.65 9,507.60 270.2K
14:12 9,507.85 9,508.20 9,504.20 9,504.20 200.9K
14:13 9,504.55 9,504.55 9,499.05 9,499.05 256.2K
14:14 9,497.55 9,498.30 9,495.60 9,496.30 188.0K
14:15 9,496.35 9,497.90 9,496.00 9,497.00 339.0K
14:16 9,497.35 9,497.80 9,496.00 9,497.55 122.5K
14:17 9,497.55 9,498.20 9,494.95 9,494.95 174.6K
14:18 9,495.20 9,495.90 9,493.90 9,495.00 168.3K
14:19 9,495.30 9,495.80 9,494.30 9,495.70 150.2K
14:20 9,495.75 9,496.00 9,493.85 9,494.30 234.7K
14:21 9,493.70 9,494.50 9,491.15 9,492.25 274.2K
14:22 9,492.95 9,494.40 9,491.35 9,494.40 168.4K
14:23 9,494.35 9,495.20 9,494.15 9,494.50 104.2K
14:24 9,494.60 9,495.00 9,493.90 9,494.40 168.7K
14:25 9,494.55 9,495.10 9,493.55 9,494.00 166.2K
14:26 9,494.35 9,494.65 9,493.00 9,493.65 96.9K
14:27 9,493.15 9,494.75 9,492.40 9,494.65 181.9K
14:28 9,494.95 9,495.45 9,493.65 9,494.25 138.0K
14:29 9,494.05 9,495.80 9,494.05 9,494.85 191.8K
14:30 9,495.20 9,498.20 9,495.10 9,497.65 233.4K
14:31 9,497.85 9,498.20 9,496.90 9,497.20 181.4K
14:32 9,497.05 9,497.40 9,496.00 9,496.10 353.7K
14:33 9,496.25 9,496.25 9,491.45 9,491.75 174.9K
14:34 9,491.75 9,491.75 9,488.95 9,489.35 238.4K
14:35 9,490.15 9,492.50 9,490.10 9,490.30 144.1K
14:36 9,491.30 9,492.45 9,490.55 9,492.25 127.2K
14:37 9,492.15 9,492.60 9,490.30 9,491.10 114.5K
14:38 9,491.30 9,491.30 9,488.35 9,488.35 935.9K
14:39 9,489.55 9,489.95 9,488.50 9,489.25 146.8K
14:40 9,489.00 9,489.50 9,487.45 9,488.50 216.2K
14:41 9,488.40 9,489.00 9,487.75 9,488.75 222.2K
14:42 9,489.05 9,489.10 9,487.45 9,487.80 199.2K
14:43 9,488.15 9,488.80 9,486.90 9,487.05 165.6K
14:44 9,487.25 9,487.35 9,484.90 9,485.35 283.6K
14:45 9,485.75 9,487.10 9,485.35 9,487.10 255.9K
14:46 9,486.95 9,487.90 9,486.60 9,486.70 251.0K
14:47 9,486.95 9,488.65 9,486.85 9,488.30 183.2K
14:48 9,488.95 9,491.00 9,488.20 9,490.65 312.4K
14:49 9,490.35 9,491.75 9,489.70 9,489.70 273.9K
14:50 9,490.20 9,491.80 9,489.70 9,491.80 329.1K
14:51 9,491.40 9,492.25 9,490.30 9,491.00 296.7K
14:52 9,491.20 9,493.90 9,491.00 9,493.60 375.1K
14:53 9,494.75 9,496.90 9,494.50 9,495.35 417.9K
14:54 9,496.50 9,497.45 9,495.40 9,496.40 252.0K
14:55 9,496.65 9,497.40 9,494.90 9,496.45 216.6K
14:56 9,496.20 9,497.40 9,495.85 9,496.20 299.3K
14:57 9,496.35 9,496.55 9,495.40 9,496.35 305.3K
14:58 9,496.25 9,496.65 9,495.40 9,495.90 232.3K
14:59 9,495.95 9,496.65 9,494.70 9,495.60 304.2K
15:00 9,497.00 9,502.80 9,497.00 9,502.55 1,084.2K
15:01 9,502.85 9,505.25 9,502.25 9,505.25 865.4K
15:02 9,505.30 9,505.60 9,503.70 9,505.05 416.5K
15:03 9,505.20 9,506.20 9,504.15 9,506.05 673.6K
15:04 9,506.35 9,507.15 9,505.45 9,505.50 496.5K
15:05 9,506.25 9,506.85 9,505.70 9,506.40 476.3K
15:06 9,506.10 9,507.55 9,505.70 9,507.55 398.8K
15:07 9,507.65 9,507.65 9,505.75 9,506.00 672.9K
15:08 9,506.40 9,507.25 9,505.00 9,505.00 617.2K
15:09 9,505.60 9,505.60 9,502.70 9,504.00 1,615.7K
15:10 9,503.85 9,504.30 9,503.00 9,503.95 689.4K
15:11 9,504.15 9,504.50 9,502.35 9,503.50 666.5K
15:12 9,503.35 9,503.60 9,501.15 9,502.05 883.7K
15:13 9,502.40 9,502.40 9,501.40 9,501.85 750.7K
15:14 9,501.55 9,501.75 9,499.80 9,499.80 609.3K
15:15 9,499.70 9,499.80 9,496.95 9,499.80 1,324.2K
15:16 9,499.60 9,501.85 9,499.10 9,501.85 826.8K
15:17 9,501.95 9,503.70 9,501.65 9,503.40 590.0K
15:18 9,503.95 9,504.20 9,502.85 9,503.30 758.4K
15:19 9,503.35 9,505.40 9,503.35 9,505.40 973.6K
15:20 9,505.20 9,505.20 9,502.55 9,502.55 1,618.2K
15:21 9,502.40 9,505.50 9,502.25 9,505.50 782.1K
15:22 9,505.75 9,506.95 9,505.50 9,505.75 809.7K
15:23 9,506.15 9,506.60 9,505.25 9,506.20 776.2K
15:24 9,506.05 9,508.70 9,505.35 9,507.95 1,070.6K
15:25 9,507.70 9,508.20 9,506.15 9,508.20 966.6K
15:26 9,507.40 9,509.15 9,506.75 9,507.85 647.9K
15:27 9,507.90 9,508.00 9,506.15 9,506.45 906.1K
15:28 9,505.55 9,506.25 9,504.80 9,504.80 662.7K
15:29 9,505.15 9,505.85 9,503.20 9,503.75 881.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし