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 9,518.65 9,518.65 9,518.65 9,518.65 0.0K
09:15 9,512.00 9,537.45 9,512.00 9,537.45 3,150.5K
09:16 9,535.30 9,535.30 9,527.15 9,528.60 2,123.4K
09:17 9,527.70 9,537.00 9,523.10 9,535.70 1,610.1K
09:18 9,540.40 9,554.05 9,540.40 9,554.05 1,679.8K
09:19 9,553.05 9,555.70 9,552.40 9,554.80 1,264.8K
09:20 9,555.80 9,564.65 9,554.60 9,564.65 1,408.1K
09:21 9,564.05 9,572.25 9,564.05 9,572.25 1,639.3K
09:22 9,572.30 9,574.40 9,570.60 9,570.60 1,507.9K
09:23 9,571.05 9,576.30 9,568.70 9,576.30 1,395.5K
09:24 9,576.15 9,583.55 9,575.15 9,583.55 1,051.1K
09:25 9,583.15 9,586.10 9,581.90 9,585.30 1,113.3K
09:26 9,585.25 9,586.25 9,583.00 9,583.00 1,005.7K
09:27 9,583.00 9,583.00 9,577.10 9,580.80 1,089.5K
09:28 9,581.05 9,582.65 9,579.55 9,581.55 1,166.3K
09:29 9,582.10 9,582.10 9,572.55 9,572.80 1,237.5K
09:30 9,572.55 9,574.40 9,559.90 9,563.95 1,521.3K
09:31 9,561.50 9,561.60 9,556.10 9,558.95 709.3K
09:32 9,561.70 9,570.20 9,561.70 9,565.00 772.9K
09:33 9,565.40 9,570.45 9,565.40 9,566.70 881.4K
09:34 9,567.50 9,567.50 9,562.70 9,564.10 599.5K
09:35 9,564.30 9,565.20 9,562.20 9,562.25 485.4K
09:36 9,563.35 9,563.35 9,559.65 9,560.95 404.5K
09:37 9,560.45 9,567.75 9,560.45 9,567.75 547.2K
09:38 9,569.80 9,582.75 9,569.80 9,582.75 1,086.7K
09:39 9,582.45 9,584.80 9,581.25 9,584.80 1,001.9K
09:40 9,584.15 9,585.20 9,580.00 9,581.45 931.4K
09:41 9,581.40 9,581.80 9,577.50 9,579.80 795.5K
09:42 9,578.70 9,579.95 9,576.85 9,579.80 627.7K
09:43 9,581.35 9,585.45 9,580.25 9,585.45 1,055.2K
09:44 9,586.55 9,588.60 9,586.55 9,587.30 995.6K
09:45 9,588.35 9,591.55 9,582.35 9,584.05 1,850.1K
09:46 9,583.30 9,584.95 9,580.35 9,581.35 1,529.8K
09:47 9,580.95 9,585.25 9,580.20 9,585.25 858.1K
09:48 9,585.00 9,585.50 9,583.95 9,585.25 819.0K
09:49 9,584.95 9,585.90 9,583.80 9,584.25 559.1K
09:50 9,584.40 9,588.40 9,584.40 9,588.20 1,339.4K
09:51 9,588.50 9,589.00 9,585.55 9,585.55 802.2K
09:52 9,586.05 9,589.05 9,585.25 9,589.05 2,820.3K
09:53 9,588.10 9,591.65 9,587.75 9,590.65 1,186.4K
09:54 9,590.45 9,591.15 9,586.30 9,586.50 663.7K
09:55 9,586.05 9,586.55 9,583.45 9,584.30 563.1K
09:56 9,584.50 9,584.50 9,580.55 9,581.40 399.8K
09:57 9,581.20 9,581.20 9,578.70 9,579.65 611.2K
09:58 9,580.15 9,581.85 9,580.10 9,581.25 676.6K
09:59 9,580.90 9,583.65 9,580.30 9,582.90 577.2K
10:00 9,584.15 9,584.15 9,582.45 9,583.05 626.3K
10:01 9,583.25 9,583.25 9,579.05 9,579.65 489.9K
10:02 9,579.85 9,579.95 9,574.90 9,575.30 899.3K
10:03 9,574.50 9,574.50 9,565.70 9,571.85 891.0K
10:04 9,571.55 9,573.35 9,568.65 9,573.00 800.5K
10:05 9,573.05 9,574.30 9,570.75 9,571.65 552.2K
10:06 9,573.05 9,575.95 9,571.05 9,575.95 433.2K
10:07 9,577.85 9,580.00 9,577.55 9,578.95 587.4K
10:08 9,578.35 9,578.35 9,570.50 9,571.55 721.4K
10:09 9,571.45 9,574.20 9,571.45 9,572.95 386.1K
10:10 9,573.05 9,574.10 9,571.75 9,574.10 536.2K
10:11 9,574.80 9,579.30 9,573.20 9,579.30 514.4K
10:12 9,579.30 9,581.65 9,579.20 9,580.80 404.9K
10:13 9,579.95 9,580.95 9,578.55 9,579.50 290.1K
10:14 9,579.65 9,582.00 9,579.45 9,582.00 286.2K
10:15 9,582.60 9,590.55 9,582.60 9,590.55 710.4K
10:16 9,590.60 9,593.85 9,590.55 9,590.90 406.7K
10:17 9,591.25 9,593.65 9,590.50 9,593.30 704.2K
10:18 9,593.40 9,593.40 9,590.05 9,590.60 319.4K
10:19 9,591.00 9,592.85 9,589.85 9,592.85 762.8K
10:20 9,593.45 9,597.25 9,593.45 9,595.70 719.5K
10:21 9,596.10 9,597.95 9,594.85 9,595.60 584.3K
10:22 9,596.50 9,597.50 9,594.30 9,595.30 470.7K
10:23 9,595.00 9,595.00 9,591.90 9,594.10 699.2K
10:24 9,594.25 9,597.50 9,593.65 9,593.65 649.8K
10:25 9,594.60 9,595.05 9,592.45 9,593.55 642.9K
10:26 9,593.25 9,594.65 9,592.60 9,593.90 510.4K
10:27 9,593.45 9,595.00 9,592.85 9,594.15 346.7K
10:28 9,594.15 9,594.90 9,593.60 9,594.15 236.0K
10:29 9,594.65 9,594.65 9,592.75 9,593.85 206.8K
10:30 9,593.30 9,597.70 9,593.30 9,597.70 540.0K
10:31 9,598.40 9,600.90 9,597.15 9,600.90 379.3K
10:32 9,600.75 9,602.60 9,600.25 9,602.60 489.7K
10:33 9,602.90 9,607.25 9,602.90 9,606.45 559.6K
10:34 9,607.10 9,607.85 9,601.60 9,602.75 551.3K
10:35 9,602.75 9,606.10 9,602.75 9,606.10 701.9K
10:36 9,608.25 9,611.75 9,607.45 9,611.75 1,253.3K
10:37 9,610.95 9,612.15 9,609.75 9,610.15 596.4K
10:38 9,610.40 9,614.05 9,609.85 9,612.95 578.6K
10:39 9,612.80 9,617.10 9,611.85 9,617.10 1,033.9K
10:40 9,616.90 9,620.20 9,616.90 9,617.80 917.2K
10:41 9,618.10 9,618.90 9,617.55 9,617.55 799.0K
10:42 9,618.00 9,618.00 9,613.05 9,613.05 393.0K
10:43 9,613.50 9,613.50 9,609.90 9,609.90 414.6K
10:44 9,608.75 9,609.30 9,606.70 9,608.00 347.9K
10:45 9,606.65 9,608.50 9,606.60 9,608.30 522.5K
10:46 9,608.60 9,612.60 9,608.60 9,611.95 684.6K
10:47 9,612.00 9,622.50 9,612.00 9,622.50 1,035.8K
10:48 9,622.45 9,622.45 9,616.95 9,617.85 413.5K
10:49 9,617.85 9,621.70 9,617.40 9,621.15 932.2K
10:50 9,621.40 9,623.80 9,620.85 9,622.40 539.8K
10:51 9,622.70 9,625.05 9,620.45 9,620.45 536.2K
10:52 9,620.55 9,621.95 9,618.80 9,621.60 765.7K
10:53 9,622.05 9,625.15 9,621.00 9,621.00 473.9K
10:54 9,622.75 9,622.80 9,620.15 9,621.25 284.1K
10:55 9,621.70 9,622.70 9,620.95 9,621.10 535.4K
10:56 9,621.10 9,623.75 9,620.35 9,623.55 510.0K
10:57 9,623.40 9,626.65 9,623.25 9,623.25 423.8K
10:58 9,622.60 9,623.60 9,619.85 9,619.85 500.9K
10:59 9,619.85 9,620.05 9,618.80 9,619.50 319.3K
11:00 9,621.10 9,623.85 9,618.70 9,623.30 457.9K
11:01 9,621.35 9,622.85 9,620.90 9,620.90 328.4K
11:02 9,622.10 9,625.20 9,621.90 9,624.55 329.1K
11:03 9,625.40 9,625.45 9,622.95 9,624.20 364.7K
11:04 9,623.90 9,623.90 9,619.60 9,619.60 341.1K
11:05 9,620.75 9,621.40 9,619.80 9,620.80 608.8K
11:06 9,620.80 9,621.35 9,617.75 9,617.75 352.2K
11:07 9,618.35 9,618.80 9,616.25 9,618.80 372.2K
11:08 9,619.20 9,620.10 9,618.75 9,619.40 487.5K
11:09 9,620.30 9,621.20 9,619.60 9,620.70 253.3K
11:10 9,621.55 9,623.10 9,621.30 9,622.20 565.9K
11:11 9,622.80 9,623.15 9,619.35 9,620.30 363.5K
11:12 9,620.45 9,620.55 9,617.90 9,618.25 262.6K
11:13 9,619.50 9,619.75 9,617.85 9,617.85 253.3K
11:14 9,618.25 9,621.80 9,618.05 9,620.90 326.4K
11:15 9,621.60 9,623.30 9,620.95 9,622.45 412.8K
11:16 9,622.05 9,622.50 9,620.10 9,620.40 192.6K
11:17 9,620.40 9,621.15 9,619.40 9,619.90 283.4K
11:18 9,620.30 9,621.50 9,620.00 9,620.70 424.1K
11:19 9,620.65 9,620.65 9,618.45 9,619.50 551.4K
11:20 9,619.90 9,619.90 9,617.50 9,618.05 266.1K
11:21 9,618.30 9,618.70 9,615.60 9,615.60 463.1K
11:22 9,615.80 9,616.95 9,614.85 9,614.95 281.0K
11:23 9,615.40 9,615.90 9,614.60 9,615.75 504.3K
11:24 9,616.35 9,618.10 9,615.05 9,616.50 453.5K
11:25 9,616.55 9,616.80 9,615.55 9,616.80 531.1K
11:26 9,617.10 9,617.10 9,613.35 9,614.65 989.9K
11:27 9,614.20 9,619.35 9,614.15 9,619.05 550.9K
11:28 9,619.35 9,620.00 9,617.20 9,619.45 352.3K
11:29 9,619.10 9,620.00 9,616.55 9,617.35 332.1K
11:30 9,617.60 9,617.60 9,613.65 9,614.70 1,464.0K
11:31 9,615.10 9,622.00 9,614.20 9,621.55 551.2K
11:32 9,621.10 9,621.80 9,620.25 9,621.30 526.9K
11:33 9,621.75 9,622.65 9,618.60 9,618.75 337.7K
11:34 9,618.10 9,620.00 9,617.85 9,617.85 530.4K
11:35 9,618.15 9,618.60 9,614.30 9,614.30 519.2K
11:36 9,613.20 9,613.55 9,609.90 9,610.65 557.2K
11:37 9,611.00 9,612.55 9,610.40 9,610.40 398.4K
11:38 9,610.10 9,610.10 9,604.00 9,604.25 516.5K
11:39 9,604.95 9,606.20 9,604.25 9,604.25 811.6K
11:40 9,604.00 9,604.10 9,602.00 9,603.85 1,050.3K
11:41 9,603.60 9,603.95 9,602.00 9,602.00 553.2K
11:42 9,600.10 9,600.35 9,595.50 9,595.50 690.7K
11:43 9,595.65 9,596.75 9,594.40 9,596.20 323.7K
11:44 9,596.25 9,597.55 9,594.50 9,594.65 262.4K
11:45 9,594.90 9,597.40 9,593.90 9,597.40 287.4K
11:46 9,598.10 9,601.40 9,598.10 9,599.20 272.0K
11:47 9,599.70 9,602.35 9,599.70 9,601.30 184.7K
11:48 9,601.60 9,605.00 9,601.10 9,604.20 449.6K
11:49 9,603.50 9,604.45 9,601.70 9,602.10 332.4K
11:50 9,601.50 9,602.15 9,600.70 9,600.85 155.1K
11:51 9,601.10 9,603.75 9,600.90 9,603.55 174.6K
11:52 9,603.65 9,603.80 9,602.30 9,603.45 152.2K
11:53 9,603.65 9,604.00 9,601.50 9,601.55 150.6K
11:54 9,601.20 9,601.20 9,594.15 9,594.15 421.1K
11:55 9,595.30 9,597.05 9,594.70 9,596.50 161.9K
11:56 9,596.95 9,598.85 9,596.25 9,598.05 262.6K
11:57 9,598.10 9,602.60 9,597.90 9,602.60 309.0K
11:58 9,601.95 9,603.50 9,601.60 9,603.40 189.0K
11:59 9,603.40 9,607.35 9,603.05 9,605.65 1,150.2K
12:00 9,606.50 9,611.90 9,606.50 9,611.55 798.4K
12:01 9,610.95 9,616.20 9,610.95 9,615.35 460.4K
12:02 9,615.20 9,615.65 9,614.05 9,615.05 166.6K
12:03 9,615.65 9,615.65 9,612.75 9,614.50 211.5K
12:04 9,614.65 9,615.20 9,613.30 9,613.60 246.6K
12:05 9,613.25 9,614.85 9,610.70 9,611.70 283.5K
12:06 9,611.45 9,615.20 9,610.45 9,615.00 582.9K
12:07 9,614.70 9,614.70 9,613.05 9,613.90 335.2K
12:08 9,613.25 9,614.45 9,612.75 9,613.55 311.8K
12:09 9,613.60 9,614.00 9,612.45 9,612.80 373.6K
12:10 9,612.80 9,612.80 9,611.50 9,611.80 292.2K
12:11 9,612.10 9,612.10 9,609.90 9,610.50 408.0K
12:12 9,611.05 9,611.50 9,606.00 9,606.05 887.2K
12:13 9,607.65 9,608.05 9,605.50 9,606.80 523.5K
12:14 9,606.75 9,610.10 9,606.75 9,610.10 394.4K
12:15 9,610.10 9,613.20 9,609.60 9,612.00 524.6K
12:16 9,613.05 9,615.60 9,612.45 9,615.55 284.3K
12:17 9,615.65 9,615.70 9,613.95 9,614.65 285.9K
12:18 9,614.85 9,614.85 9,613.45 9,614.25 344.1K
12:19 9,614.25 9,615.50 9,613.75 9,615.50 440.2K
12:20 9,615.50 9,615.65 9,613.55 9,613.70 324.5K
12:21 9,613.90 9,615.05 9,613.05 9,613.45 394.3K
12:22 9,612.95 9,612.95 9,609.35 9,610.20 1,065.6K
12:23 9,611.50 9,612.00 9,609.65 9,611.45 529.7K
12:24 9,610.95 9,614.15 9,610.85 9,614.15 247.9K
12:25 9,613.65 9,615.50 9,613.20 9,614.70 257.7K
12:26 9,614.60 9,615.05 9,612.50 9,613.15 240.2K
12:27 9,612.90 9,616.50 9,612.90 9,614.25 178.8K
12:28 9,614.35 9,615.60 9,613.45 9,613.85 317.3K
12:29 9,614.05 9,614.45 9,612.70 9,613.00 229.7K
12:30 9,613.75 9,614.15 9,611.90 9,613.05 274.6K
12:31 9,612.50 9,613.70 9,610.50 9,611.70 389.5K
12:32 9,611.85 9,612.75 9,611.85 9,612.55 202.1K
12:33 9,612.40 9,613.60 9,611.85 9,612.90 384.7K
12:34 9,613.00 9,613.00 9,611.35 9,612.50 261.3K
12:35 9,612.35 9,612.60 9,608.20 9,609.50 297.9K
12:36 9,610.50 9,610.50 9,607.45 9,607.45 277.3K
12:37 9,608.15 9,609.85 9,608.15 9,608.80 279.5K
12:38 9,608.50 9,609.10 9,604.20 9,604.20 678.1K
12:39 9,603.90 9,605.50 9,603.45 9,605.25 682.6K
12:40 9,604.75 9,605.05 9,603.05 9,604.05 317.2K
12:41 9,605.10 9,605.60 9,604.20 9,605.30 196.0K
12:42 9,605.15 9,606.30 9,604.25 9,605.55 156.3K
12:43 9,605.45 9,605.95 9,601.85 9,601.95 295.9K
12:44 9,601.90 9,601.90 9,596.25 9,596.35 485.0K
12:45 9,597.25 9,600.55 9,596.50 9,599.55 429.8K
12:46 9,599.60 9,599.60 9,591.25 9,593.45 1,021.7K
12:47 9,591.95 9,597.45 9,591.95 9,597.45 316.4K
12:48 9,598.05 9,598.05 9,594.90 9,594.90 170.0K
12:49 9,594.60 9,595.65 9,593.95 9,594.10 179.7K
12:50 9,595.25 9,595.70 9,593.80 9,595.00 234.5K
12:51 9,595.95 9,597.10 9,595.85 9,597.00 264.8K
12:52 9,596.85 9,597.45 9,595.50 9,596.30 195.7K
12:53 9,596.00 9,598.30 9,595.55 9,598.25 186.0K
12:54 9,598.25 9,600.40 9,597.65 9,598.45 167.1K
12:55 9,598.65 9,599.45 9,597.75 9,598.65 184.1K
12:56 9,598.65 9,599.40 9,597.25 9,599.10 182.9K
12:57 9,599.20 9,601.30 9,598.75 9,600.65 279.4K
12:58 9,601.25 9,604.10 9,600.65 9,604.10 191.9K
12:59 9,604.40 9,605.40 9,603.85 9,605.35 308.8K
13:00 9,605.75 9,607.05 9,604.45 9,604.85 227.7K
13:01 9,605.50 9,606.45 9,604.15 9,604.15 220.0K
13:02 9,604.50 9,605.40 9,603.55 9,604.45 342.7K
13:03 9,605.45 9,605.80 9,604.00 9,605.80 447.7K
13:04 9,604.70 9,610.15 9,604.70 9,610.15 532.6K
13:05 9,610.15 9,612.00 9,609.45 9,611.75 377.8K
13:06 9,612.75 9,614.00 9,612.10 9,612.55 355.7K
13:07 9,613.10 9,613.15 9,610.10 9,610.20 408.3K
13:08 9,609.60 9,611.30 9,609.50 9,609.90 137.0K
13:09 9,609.95 9,611.40 9,608.90 9,610.90 256.0K
13:10 9,610.90 9,611.95 9,610.40 9,610.90 270.6K
13:11 9,610.85 9,611.40 9,609.75 9,610.20 206.0K
13:12 9,609.55 9,610.80 9,607.50 9,608.00 526.2K
13:13 9,606.90 9,608.40 9,606.65 9,608.00 565.7K
13:14 9,606.35 9,608.40 9,606.35 9,606.80 220.3K
13:15 9,606.30 9,608.05 9,605.05 9,607.00 316.4K
13:16 9,606.95 9,607.40 9,605.50 9,605.80 325.6K
13:17 9,605.90 9,606.95 9,604.90 9,605.75 238.5K
13:18 9,604.65 9,606.75 9,603.65 9,604.35 324.3K
13:19 9,603.90 9,605.15 9,603.75 9,604.15 266.4K
13:20 9,603.60 9,606.20 9,603.50 9,605.50 295.2K
13:21 9,605.95 9,606.05 9,601.55 9,601.55 251.8K
13:22 9,602.50 9,603.80 9,601.55 9,602.25 212.3K
13:23 9,602.75 9,606.00 9,601.70 9,605.55 309.5K
13:24 9,605.45 9,607.95 9,605.45 9,606.70 348.2K
13:25 9,605.85 9,606.35 9,603.95 9,605.15 195.0K
13:26 9,604.10 9,604.75 9,602.25 9,603.50 252.5K
13:27 9,602.05 9,602.05 9,599.95 9,600.90 198.2K
13:28 9,600.30 9,601.70 9,600.15 9,601.05 249.5K
13:29 9,599.95 9,602.10 9,599.95 9,601.75 119.3K
13:30 9,602.00 9,603.35 9,601.55 9,602.50 137.6K
13:31 9,602.20 9,604.50 9,602.15 9,604.50 236.7K
13:32 9,603.15 9,605.00 9,603.15 9,603.30 280.4K
13:33 9,603.15 9,603.15 9,601.05 9,602.00 281.7K
13:34 9,602.00 9,603.30 9,601.45 9,601.75 172.3K
13:35 9,601.30 9,602.05 9,599.55 9,600.05 211.7K
13:36 9,600.15 9,600.30 9,598.60 9,598.70 261.9K
13:37 9,598.10 9,598.50 9,596.65 9,598.40 283.1K
13:38 9,597.55 9,599.35 9,597.20 9,598.90 128.7K
13:39 9,598.80 9,599.50 9,595.70 9,595.75 249.8K
13:40 9,594.15 9,595.25 9,592.80 9,595.25 461.9K
13:41 9,593.55 9,595.15 9,593.35 9,595.05 268.8K
13:42 9,594.40 9,595.25 9,592.55 9,593.75 125.6K
13:43 9,593.75 9,594.40 9,592.35 9,593.55 148.7K
13:44 9,593.40 9,594.40 9,591.60 9,592.45 111.1K
13:45 9,592.15 9,596.35 9,591.05 9,596.35 183.7K
13:46 9,595.50 9,597.40 9,593.90 9,594.45 301.2K
13:47 9,593.80 9,596.10 9,593.80 9,595.20 163.8K
13:48 9,594.00 9,596.10 9,592.55 9,593.50 177.1K
13:49 9,593.10 9,594.20 9,592.00 9,594.20 154.8K
13:50 9,592.10 9,594.35 9,592.10 9,593.40 162.7K
13:51 9,592.70 9,594.50 9,592.25 9,593.80 202.0K
13:52 9,593.95 9,595.75 9,591.65 9,591.65 152.7K
13:53 9,591.80 9,591.95 9,587.00 9,587.95 313.9K
13:54 9,587.55 9,588.00 9,586.00 9,588.00 528.9K
13:55 9,587.00 9,587.75 9,585.35 9,587.35 224.3K
13:56 9,586.65 9,587.40 9,585.85 9,587.10 141.6K
13:57 9,587.05 9,587.35 9,584.10 9,584.45 280.9K
13:58 9,583.70 9,586.25 9,583.65 9,584.10 192.0K
13:59 9,583.50 9,585.60 9,583.50 9,584.95 198.0K
14:00 9,585.65 9,585.65 9,580.10 9,581.55 791.7K
14:01 9,580.35 9,582.30 9,579.60 9,580.65 346.3K
14:02 9,580.95 9,583.70 9,580.55 9,583.70 268.9K
14:03 9,583.20 9,584.95 9,583.15 9,584.95 224.3K
14:04 9,584.20 9,584.90 9,582.65 9,584.30 256.0K
14:05 9,583.75 9,585.10 9,583.05 9,583.50 346.9K
14:06 9,584.15 9,585.45 9,584.15 9,584.85 246.8K
14:07 9,584.15 9,585.50 9,583.80 9,585.35 238.0K
14:08 9,584.75 9,586.25 9,584.00 9,585.10 442.6K
14:09 9,584.35 9,586.10 9,584.25 9,586.10 271.6K
14:10 9,584.15 9,585.55 9,583.55 9,584.80 174.1K
14:11 9,584.05 9,585.20 9,583.40 9,584.90 127.7K
14:12 9,584.25 9,585.60 9,583.10 9,584.90 144.7K
14:13 9,584.00 9,586.00 9,583.65 9,586.00 182.9K
14:14 9,585.60 9,589.00 9,585.60 9,589.00 230.0K
14:15 9,587.65 9,590.05 9,587.65 9,588.65 182.8K
14:16 9,590.40 9,590.70 9,589.15 9,589.50 153.2K
14:17 9,589.95 9,590.95 9,588.05 9,588.50 157.6K
14:18 9,588.45 9,588.80 9,586.45 9,587.15 129.2K
14:19 9,586.90 9,587.55 9,585.55 9,586.55 162.5K
14:20 9,587.10 9,588.35 9,586.65 9,587.10 258.2K
14:21 9,587.35 9,588.05 9,586.35 9,587.25 149.0K
14:22 9,587.45 9,587.75 9,586.00 9,587.75 171.6K
14:23 9,587.35 9,587.90 9,585.70 9,587.90 175.0K
14:24 9,587.65 9,588.70 9,586.45 9,586.45 185.7K
14:25 9,588.05 9,589.60 9,587.55 9,588.15 305.1K
14:26 9,589.40 9,589.55 9,587.55 9,588.60 162.7K
14:27 9,588.75 9,589.55 9,588.30 9,589.50 169.6K
14:28 9,590.20 9,590.90 9,589.00 9,589.50 140.4K
14:29 9,589.75 9,590.40 9,588.30 9,589.75 152.7K
14:30 9,589.00 9,589.00 9,583.45 9,583.45 395.1K
14:31 9,583.05 9,583.40 9,580.65 9,580.85 532.1K
14:32 9,581.00 9,584.95 9,580.70 9,584.55 325.6K
14:33 9,584.60 9,584.60 9,581.40 9,581.55 344.6K
14:34 9,581.45 9,583.35 9,581.05 9,583.35 187.6K
14:35 9,583.90 9,585.85 9,583.90 9,585.20 151.1K
14:36 9,585.60 9,586.35 9,583.80 9,583.90 331.7K
14:37 9,585.00 9,585.00 9,583.35 9,584.75 193.5K
14:38 9,584.65 9,591.50 9,584.65 9,590.70 321.7K
14:39 9,590.30 9,593.45 9,589.50 9,593.45 457.8K
14:40 9,593.70 9,593.70 9,588.15 9,588.35 184.9K
14:41 9,589.10 9,589.10 9,587.10 9,587.10 157.1K
14:42 9,587.80 9,589.25 9,587.25 9,588.30 169.9K
14:43 9,587.40 9,588.45 9,586.85 9,587.50 180.7K
14:44 9,587.95 9,588.00 9,585.60 9,586.80 162.4K
14:45 9,587.15 9,587.15 9,585.35 9,585.45 210.6K
14:46 9,587.05 9,592.35 9,586.90 9,592.35 465.7K
14:47 9,592.95 9,597.45 9,592.95 9,597.45 447.2K
14:48 9,597.20 9,597.20 9,588.10 9,590.05 786.0K
14:49 9,590.05 9,590.15 9,588.00 9,589.30 373.0K
14:50 9,590.00 9,591.35 9,588.45 9,589.85 389.5K
14:51 9,590.30 9,590.95 9,588.70 9,589.45 335.7K
14:52 9,590.15 9,590.65 9,588.70 9,590.55 749.5K
14:53 9,590.35 9,591.70 9,589.90 9,590.65 447.4K
14:54 9,590.75 9,591.45 9,589.70 9,590.95 335.2K
14:55 9,589.85 9,589.85 9,586.25 9,586.80 478.4K
14:56 9,587.65 9,587.65 9,584.80 9,585.30 706.3K
14:57 9,585.50 9,589.15 9,585.50 9,588.55 288.2K
14:58 9,588.05 9,589.00 9,586.65 9,589.00 285.1K
14:59 9,587.85 9,589.60 9,587.30 9,588.15 348.0K
15:00 9,590.05 9,590.45 9,588.85 9,589.30 581.7K
15:01 9,589.85 9,591.40 9,589.25 9,589.90 469.0K
15:02 9,590.65 9,591.90 9,590.25 9,591.85 537.6K
15:03 9,591.40 9,593.10 9,590.85 9,592.55 532.0K
15:04 9,592.60 9,593.15 9,591.30 9,592.45 499.6K
15:05 9,592.75 9,594.10 9,591.90 9,593.35 559.7K
15:06 9,594.10 9,594.10 9,589.85 9,591.05 910.2K
15:07 9,590.55 9,591.30 9,588.20 9,588.20 2,420.1K
15:08 9,588.55 9,588.65 9,586.20 9,587.25 947.0K
15:09 9,587.60 9,588.05 9,585.05 9,588.05 1,099.2K
15:10 9,588.35 9,590.30 9,586.45 9,590.10 805.9K
15:11 9,590.25 9,592.60 9,589.55 9,592.60 875.8K
15:12 9,591.70 9,595.30 9,591.55 9,595.15 703.7K
15:13 9,595.20 9,595.75 9,594.25 9,594.65 733.3K
15:14 9,594.70 9,594.70 9,591.45 9,592.50 857.9K
15:15 9,592.55 9,594.30 9,592.25 9,594.25 1,136.2K
15:16 9,594.00 9,598.10 9,594.00 9,598.10 1,499.6K
15:17 9,596.80 9,598.05 9,596.55 9,597.50 775.2K
15:18 9,597.15 9,597.15 9,594.25 9,594.25 1,262.2K
15:19 9,594.75 9,596.30 9,593.80 9,596.00 743.7K
15:20 9,596.40 9,596.40 9,589.50 9,590.30 1,573.5K
15:21 9,590.20 9,590.60 9,588.55 9,589.05 650.2K
15:22 9,589.05 9,591.00 9,588.50 9,591.00 673.4K
15:23 9,590.95 9,590.95 9,588.85 9,589.10 573.5K
15:24 9,588.95 9,588.95 9,587.35 9,588.00 867.6K
15:25 9,588.35 9,588.60 9,587.90 9,588.40 906.4K
15:26 9,588.50 9,589.85 9,587.95 9,589.65 710.0K
15:27 9,589.05 9,590.55 9,589.05 9,590.10 779.1K
15:28 9,589.95 9,590.85 9,589.35 9,589.45 726.1K
15:29 9,591.45 9,593.00 9,590.10 9,590.70 749.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし