Nifty PSE (NIFTYPSE)

NIFTYPSE
🏛️ インド →
9,659.75
最終更新: 2025-09-26
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 9,833.40 9,833.40 9,833.40 9,833.40 0.0K
09:15 9,831.85 9,833.60 9,823.25 9,829.70 2,239.2K
09:16 9,830.10 9,833.15 9,825.40 9,825.40 1,554.9K
09:17 9,826.05 9,830.50 9,824.00 9,826.25 901.4K
09:18 9,826.15 9,838.50 9,823.75 9,835.85 999.0K
09:19 9,837.00 9,844.25 9,836.30 9,842.45 922.2K
09:20 9,845.65 9,846.50 9,843.20 9,845.55 878.7K
09:21 9,846.30 9,856.30 9,845.90 9,856.30 816.7K
09:22 9,857.25 9,872.70 9,856.70 9,872.70 1,048.7K
09:23 9,873.95 9,881.55 9,868.65 9,879.60 1,029.8K
09:24 9,882.10 9,882.10 9,876.20 9,880.30 874.3K
09:25 9,881.55 9,881.65 9,873.10 9,878.40 632.1K
09:26 9,878.30 9,882.45 9,876.95 9,882.45 648.3K
09:27 9,881.25 9,883.95 9,877.15 9,877.85 861.1K
09:28 9,876.15 9,876.15 9,871.25 9,872.75 674.8K
09:29 9,873.40 9,873.40 9,866.40 9,867.20 642.1K
09:30 9,867.85 9,869.05 9,857.45 9,865.45 713.7K
09:31 9,863.90 9,874.20 9,863.90 9,873.40 767.8K
09:32 9,874.20 9,879.45 9,874.20 9,876.50 846.8K
09:33 9,879.00 9,882.45 9,877.75 9,878.25 637.2K
09:34 9,878.85 9,879.65 9,875.25 9,879.40 724.1K
09:35 9,881.05 9,881.05 9,875.40 9,875.90 573.9K
09:36 9,876.10 9,876.65 9,870.20 9,872.55 623.6K
09:37 9,873.50 9,886.70 9,872.35 9,886.70 729.4K
09:38 9,885.75 9,885.75 9,877.05 9,881.00 668.4K
09:39 9,882.05 9,887.00 9,880.65 9,885.50 557.2K
09:40 9,887.15 9,887.70 9,885.65 9,886.70 494.8K
09:41 9,886.15 9,888.15 9,873.45 9,873.45 469.2K
09:42 9,871.50 9,873.30 9,870.00 9,871.15 865.6K
09:43 9,871.75 9,874.35 9,870.20 9,870.95 504.6K
09:44 9,870.75 9,876.40 9,870.35 9,875.45 380.3K
09:45 9,874.25 9,874.25 9,862.60 9,862.60 510.8K
09:46 9,862.50 9,864.95 9,859.10 9,863.55 786.0K
09:47 9,863.65 9,864.50 9,855.85 9,857.10 663.8K
09:48 9,856.05 9,858.00 9,855.75 9,857.85 481.7K
09:49 9,857.65 9,862.35 9,856.85 9,861.75 427.8K
09:50 9,862.75 9,862.75 9,857.80 9,858.80 394.5K
09:51 9,859.60 9,872.35 9,857.85 9,871.75 606.5K
09:52 9,870.60 9,877.00 9,870.30 9,872.70 531.1K
09:53 9,871.80 9,875.00 9,869.90 9,874.55 402.0K
09:54 9,874.20 9,876.25 9,873.50 9,875.75 414.2K
09:55 9,875.80 9,882.25 9,875.80 9,882.25 643.2K
09:56 9,881.85 9,883.70 9,880.50 9,883.45 350.2K
09:57 9,883.70 9,885.30 9,883.40 9,883.90 411.4K
09:58 9,883.30 9,888.35 9,882.40 9,886.20 417.1K
09:59 9,887.35 9,887.35 9,884.85 9,886.75 747.3K
10:00 9,887.85 9,892.20 9,885.85 9,886.25 717.4K
10:01 9,886.75 9,889.45 9,884.30 9,885.85 396.4K
10:02 9,885.90 9,888.20 9,885.90 9,886.05 657.8K
10:03 9,885.95 9,889.20 9,885.35 9,887.70 589.9K
10:04 9,887.80 9,889.30 9,887.05 9,887.50 268.9K
10:05 9,886.80 9,887.35 9,881.55 9,881.55 320.6K
10:06 9,881.50 9,883.75 9,880.30 9,881.25 234.8K
10:07 9,881.15 9,883.90 9,880.60 9,881.10 288.7K
10:08 9,881.15 9,884.80 9,881.15 9,884.80 216.8K
10:09 9,885.00 9,890.35 9,885.00 9,887.95 394.7K
10:10 9,888.05 9,891.25 9,888.05 9,890.50 401.2K
10:11 9,890.85 9,892.65 9,889.20 9,889.80 370.4K
10:12 9,888.70 9,891.20 9,888.70 9,890.80 290.7K
10:13 9,891.20 9,891.80 9,889.85 9,890.40 334.8K
10:14 9,890.15 9,890.15 9,886.70 9,886.95 271.0K
10:15 9,886.45 9,893.10 9,886.45 9,893.05 237.9K
10:16 9,892.75 9,898.70 9,892.75 9,897.40 336.4K
10:17 9,898.20 9,898.60 9,897.00 9,897.10 264.1K
10:18 9,896.60 9,897.90 9,894.65 9,895.20 389.5K
10:19 9,895.75 9,896.95 9,894.40 9,895.10 297.6K
10:20 9,895.50 9,899.50 9,895.50 9,898.30 278.0K
10:21 9,898.05 9,898.95 9,897.30 9,898.00 396.9K
10:22 9,897.20 9,898.60 9,893.45 9,893.45 364.9K
10:23 9,893.80 9,896.05 9,889.80 9,895.60 316.5K
10:24 9,895.70 9,898.50 9,895.45 9,897.10 335.1K
10:25 9,898.00 9,898.00 9,893.70 9,894.45 213.8K
10:26 9,895.25 9,895.25 9,890.85 9,893.80 199.0K
10:27 9,893.20 9,896.15 9,893.00 9,895.20 261.1K
10:28 9,895.20 9,895.60 9,893.60 9,894.90 194.4K
10:29 9,894.40 9,894.75 9,891.90 9,894.00 279.4K
10:30 9,893.50 9,894.35 9,892.70 9,893.55 141.7K
10:31 9,895.20 9,899.90 9,895.20 9,899.15 355.1K
10:32 9,898.65 9,898.65 9,894.40 9,894.40 248.0K
10:33 9,894.00 9,895.10 9,892.10 9,893.15 164.9K
10:34 9,892.65 9,896.70 9,892.65 9,894.50 280.7K
10:35 9,894.20 9,894.20 9,891.35 9,891.35 238.6K
10:36 9,890.15 9,890.15 9,881.40 9,881.40 392.9K
10:37 9,881.90 9,881.90 9,878.05 9,879.15 374.9K
10:38 9,878.15 9,883.05 9,878.15 9,881.30 172.9K
10:39 9,881.25 9,882.35 9,878.30 9,879.85 182.1K
10:40 9,880.40 9,880.40 9,877.35 9,879.85 297.8K
10:41 9,878.50 9,878.85 9,874.85 9,875.65 393.7K
10:42 9,875.40 9,875.40 9,873.65 9,874.60 407.7K
10:43 9,874.35 9,879.25 9,873.40 9,876.15 337.6K
10:44 9,875.15 9,876.20 9,871.95 9,875.65 499.2K
10:45 9,875.75 9,875.75 9,872.60 9,872.60 399.8K
10:46 9,871.70 9,873.25 9,869.80 9,870.85 666.8K
10:47 9,871.55 9,881.40 9,871.45 9,878.30 365.1K
10:48 9,878.35 9,880.45 9,878.05 9,879.55 282.9K
10:49 9,879.80 9,880.70 9,878.90 9,880.65 161.9K
10:50 9,881.65 9,883.40 9,881.00 9,883.15 211.1K
10:51 9,882.60 9,884.30 9,880.85 9,884.30 219.9K
10:52 9,884.55 9,887.65 9,883.40 9,887.30 296.8K
10:53 9,886.80 9,889.10 9,886.80 9,887.65 231.0K
10:54 9,888.10 9,888.10 9,885.45 9,885.45 198.8K
10:55 9,886.15 9,887.45 9,885.20 9,886.10 229.5K
10:56 9,885.30 9,885.30 9,880.50 9,881.30 355.2K
10:57 9,881.40 9,882.90 9,881.20 9,882.05 215.7K
10:58 9,881.90 9,882.45 9,880.70 9,881.60 184.9K
10:59 9,881.60 9,882.65 9,880.90 9,881.35 244.4K
11:00 9,881.55 9,887.65 9,881.30 9,885.05 406.3K
11:01 9,884.95 9,884.95 9,882.00 9,884.55 241.5K
11:02 9,884.25 9,884.90 9,883.90 9,884.35 165.0K
11:03 9,884.20 9,884.90 9,883.15 9,884.40 169.3K
11:04 9,884.10 9,886.10 9,883.85 9,886.10 273.7K
11:05 9,885.80 9,889.35 9,885.40 9,888.95 416.5K
11:06 9,888.65 9,890.60 9,888.65 9,890.40 280.5K
11:07 9,888.75 9,888.95 9,886.50 9,887.85 280.8K
11:08 9,887.50 9,887.50 9,885.05 9,885.45 217.3K
11:09 9,886.40 9,886.55 9,885.05 9,886.05 150.3K
11:10 9,885.95 9,887.90 9,885.95 9,887.05 270.9K
11:11 9,887.35 9,892.60 9,887.35 9,892.60 203.0K
11:12 9,892.85 9,894.05 9,891.85 9,892.45 303.1K
11:13 9,891.90 9,893.50 9,890.45 9,891.80 184.3K
11:14 9,890.90 9,891.90 9,888.40 9,888.80 271.3K
11:15 9,889.20 9,889.20 9,887.50 9,887.70 181.0K
11:16 9,887.10 9,887.60 9,886.45 9,887.20 293.8K
11:17 9,887.45 9,890.45 9,886.85 9,889.60 213.1K
11:18 9,889.85 9,889.85 9,886.35 9,886.35 207.9K
11:19 9,887.40 9,888.95 9,886.10 9,888.85 207.4K
11:20 9,889.15 9,890.75 9,888.50 9,890.55 163.6K
11:21 9,890.65 9,895.90 9,890.60 9,895.75 315.7K
11:22 9,895.85 9,896.75 9,894.95 9,896.40 274.6K
11:23 9,896.80 9,896.80 9,889.20 9,889.20 244.9K
11:24 9,889.55 9,891.30 9,889.40 9,890.55 328.2K
11:25 9,890.90 9,891.65 9,889.40 9,891.45 318.7K
11:26 9,891.30 9,891.90 9,889.90 9,890.20 277.9K
11:27 9,890.10 9,890.10 9,883.60 9,883.60 281.5K
11:28 9,883.95 9,887.50 9,881.55 9,887.50 818.0K
11:29 9,888.60 9,894.65 9,887.95 9,893.15 1,011.5K
11:30 9,893.70 9,893.75 9,887.50 9,887.50 277.9K
11:31 9,887.20 9,887.20 9,885.50 9,885.50 286.5K
11:32 9,884.70 9,884.70 9,881.55 9,881.55 309.3K
11:33 9,882.10 9,883.65 9,881.65 9,882.40 187.4K
11:34 9,882.90 9,882.90 9,876.95 9,878.05 246.2K
11:35 9,878.85 9,882.10 9,878.85 9,881.40 356.1K
11:36 9,881.25 9,882.85 9,880.65 9,882.30 171.8K
11:37 9,882.35 9,885.45 9,882.25 9,884.40 400.9K
11:38 9,884.65 9,885.85 9,882.45 9,882.45 214.6K
11:39 9,883.15 9,883.15 9,880.35 9,880.50 212.3K
11:40 9,881.10 9,881.10 9,878.45 9,878.45 168.0K
11:41 9,878.35 9,878.35 9,871.00 9,871.40 457.2K
11:42 9,872.15 9,872.70 9,868.10 9,868.10 378.4K
11:43 9,867.70 9,867.70 9,865.80 9,866.75 365.1K
11:44 9,866.55 9,869.10 9,866.55 9,867.35 260.3K
11:45 9,867.30 9,869.25 9,865.85 9,868.50 268.2K
11:46 9,868.50 9,868.50 9,863.10 9,864.00 329.5K
11:47 9,863.85 9,865.80 9,863.40 9,865.60 261.4K
11:48 9,866.50 9,868.70 9,866.50 9,867.95 266.5K
11:49 9,868.75 9,869.65 9,867.20 9,867.65 231.2K
11:50 9,867.70 9,867.70 9,863.85 9,863.85 249.9K
11:51 9,861.55 9,861.55 9,857.60 9,858.65 430.2K
11:52 9,858.10 9,860.70 9,855.25 9,859.75 342.4K
11:53 9,860.35 9,861.30 9,859.05 9,861.30 242.9K
11:54 9,860.65 9,861.40 9,859.60 9,861.10 186.8K
11:55 9,861.65 9,864.80 9,861.05 9,864.80 298.2K
11:56 9,865.25 9,867.70 9,864.40 9,865.00 365.1K
11:57 9,865.50 9,865.50 9,862.60 9,862.85 130.9K
11:58 9,862.65 9,863.45 9,860.50 9,860.80 269.1K
11:59 9,861.35 9,861.80 9,859.55 9,859.60 153.5K
12:00 9,859.60 9,859.90 9,857.20 9,858.05 180.1K
12:01 9,857.90 9,858.50 9,856.15 9,857.05 135.2K
12:02 9,857.05 9,857.25 9,854.20 9,854.40 124.1K
12:03 9,854.15 9,854.15 9,847.15 9,847.50 343.5K
12:04 9,846.90 9,849.95 9,846.15 9,849.20 937.2K
12:05 9,849.05 9,852.20 9,848.85 9,850.75 638.7K
12:06 9,850.60 9,850.70 9,849.00 9,850.40 358.3K
12:07 9,850.15 9,850.15 9,846.30 9,846.55 180.6K
12:08 9,846.75 9,847.40 9,845.95 9,846.55 183.8K
12:09 9,846.85 9,849.70 9,846.35 9,847.90 208.5K
12:10 9,848.05 9,849.95 9,847.35 9,849.30 178.2K
12:11 9,848.90 9,853.00 9,848.85 9,852.80 232.4K
12:12 9,852.10 9,856.50 9,852.10 9,856.50 216.0K
12:13 9,857.00 9,857.35 9,856.00 9,856.45 234.0K
12:14 9,856.30 9,860.85 9,856.30 9,860.85 229.5K
12:15 9,860.50 9,860.95 9,859.30 9,859.50 208.7K
12:16 9,859.35 9,863.65 9,859.20 9,861.00 242.4K
12:17 9,861.10 9,861.10 9,854.20 9,860.40 1,076.6K
12:18 9,860.40 9,863.70 9,860.40 9,863.70 335.2K
12:19 9,863.10 9,864.65 9,862.65 9,863.05 283.6K
12:20 9,862.80 9,862.85 9,858.60 9,858.60 291.9K
12:21 9,858.95 9,860.70 9,857.80 9,860.40 257.7K
12:22 9,860.30 9,863.75 9,860.00 9,860.00 562.9K
12:23 9,859.65 9,860.95 9,858.90 9,859.05 206.9K
12:24 9,859.10 9,859.45 9,852.85 9,854.85 326.1K
12:25 9,854.45 9,856.05 9,853.10 9,856.05 167.2K
12:26 9,855.75 9,857.40 9,854.70 9,855.40 193.8K
12:27 9,854.65 9,854.65 9,853.35 9,854.40 123.8K
12:28 9,855.60 9,857.60 9,855.40 9,856.45 149.8K
12:29 9,856.35 9,857.90 9,855.95 9,856.85 166.3K
12:30 9,856.50 9,856.50 9,854.65 9,855.05 129.0K
12:31 9,855.60 9,857.10 9,855.15 9,856.05 283.8K
12:32 9,856.90 9,856.90 9,854.00 9,854.40 211.7K
12:33 9,854.95 9,855.65 9,854.15 9,855.10 149.1K
12:34 9,854.95 9,855.75 9,854.10 9,854.80 154.3K
12:35 9,853.45 9,855.20 9,853.45 9,855.20 261.1K
12:36 9,854.95 9,859.50 9,854.95 9,859.50 500.6K
12:37 9,859.55 9,862.60 9,858.90 9,862.45 255.3K
12:38 9,862.65 9,863.30 9,861.85 9,863.30 190.8K
12:39 9,863.30 9,865.55 9,862.70 9,865.55 388.9K
12:40 9,865.55 9,865.85 9,864.80 9,865.70 313.6K
12:41 9,864.75 9,866.25 9,864.20 9,864.90 242.2K
12:42 9,864.45 9,864.70 9,860.10 9,860.10 476.4K
12:43 9,860.00 9,860.75 9,856.65 9,856.95 364.1K
12:44 9,855.20 9,856.55 9,854.50 9,855.55 1,647.1K
12:45 9,856.50 9,858.65 9,856.40 9,857.15 370.5K
12:46 9,856.55 9,857.85 9,855.80 9,857.60 227.5K
12:47 9,857.70 9,857.95 9,856.35 9,857.40 302.5K
12:48 9,857.30 9,858.05 9,856.40 9,857.10 361.0K
12:49 9,855.65 9,857.25 9,855.65 9,857.25 172.5K
12:50 9,857.30 9,857.50 9,856.35 9,856.90 164.9K
12:51 9,856.95 9,858.15 9,856.05 9,856.05 134.1K
12:52 9,857.05 9,859.95 9,855.55 9,858.50 258.1K
12:53 9,858.45 9,860.60 9,857.80 9,860.60 518.2K
12:54 9,859.25 9,860.25 9,856.50 9,856.50 188.7K
12:55 9,856.85 9,856.85 9,852.95 9,852.95 230.6K
12:56 9,853.80 9,853.80 9,850.10 9,850.10 280.2K
12:57 9,850.30 9,851.55 9,849.85 9,851.10 211.5K
12:58 9,851.00 9,851.00 9,848.30 9,848.30 295.0K
12:59 9,849.90 9,851.85 9,848.25 9,851.45 274.1K
13:00 9,851.85 9,852.40 9,849.85 9,849.90 285.0K
13:01 9,850.30 9,850.30 9,847.05 9,847.55 258.0K
13:02 9,847.05 9,849.40 9,846.20 9,848.85 399.5K
13:03 9,848.35 9,848.80 9,846.35 9,848.80 229.6K
13:04 9,850.10 9,850.20 9,847.90 9,849.00 255.3K
13:05 9,849.40 9,851.00 9,848.45 9,850.50 264.5K
13:06 9,850.35 9,853.80 9,849.75 9,853.45 262.3K
13:07 9,854.35 9,855.80 9,853.55 9,854.40 382.5K
13:08 9,854.20 9,855.75 9,853.55 9,855.75 317.9K
13:09 9,856.30 9,856.85 9,854.25 9,854.60 294.2K
13:10 9,854.50 9,856.45 9,854.20 9,854.70 363.6K
13:11 9,854.55 9,855.70 9,850.80 9,851.70 269.4K
13:12 9,852.50 9,852.50 9,847.70 9,848.15 540.5K
13:13 9,848.90 9,850.35 9,847.80 9,848.65 716.1K
13:14 9,847.75 9,850.70 9,847.40 9,847.65 770.4K
13:15 9,846.95 9,847.55 9,843.70 9,845.45 332.7K
13:16 9,844.80 9,845.00 9,840.95 9,841.65 1,657.7K
13:17 9,842.40 9,843.40 9,839.40 9,839.40 325.0K
13:18 9,839.05 9,840.30 9,837.70 9,840.30 365.6K
13:19 9,840.80 9,846.70 9,840.55 9,845.35 518.7K
13:20 9,844.40 9,845.75 9,842.75 9,843.75 455.8K
13:21 9,843.15 9,843.70 9,837.45 9,837.45 891.3K
13:22 9,839.30 9,839.75 9,837.35 9,839.35 413.8K
13:23 9,839.20 9,839.65 9,836.35 9,836.70 435.9K
13:24 9,835.95 9,837.40 9,835.00 9,837.05 340.9K
13:25 9,837.20 9,837.20 9,834.30 9,834.30 310.9K
13:26 9,834.30 9,834.95 9,832.75 9,833.00 266.1K
13:27 9,834.50 9,837.00 9,833.70 9,836.10 339.9K
13:28 9,838.20 9,838.30 9,836.50 9,837.75 372.0K
13:29 9,838.70 9,838.70 9,835.65 9,835.95 256.1K
13:30 9,837.10 9,838.65 9,836.10 9,836.10 392.5K
13:31 9,835.85 9,835.85 9,833.85 9,834.35 274.3K
13:32 9,834.70 9,834.70 9,832.25 9,832.85 458.7K
13:33 9,833.15 9,833.40 9,830.90 9,832.30 1,011.3K
13:34 9,832.25 9,832.25 9,828.70 9,828.70 235.5K
13:35 9,829.70 9,829.70 9,826.80 9,827.20 265.4K
13:36 9,827.65 9,831.10 9,827.15 9,830.05 238.8K
13:37 9,830.00 9,830.55 9,828.80 9,828.95 153.5K
13:38 9,829.60 9,830.55 9,828.75 9,830.00 175.2K
13:39 9,829.50 9,830.65 9,828.60 9,830.15 410.9K
13:40 9,830.80 9,831.75 9,830.55 9,831.60 229.1K
13:41 9,831.50 9,832.10 9,829.90 9,830.95 178.7K
13:42 9,831.60 9,832.75 9,830.90 9,832.40 200.9K
13:43 9,833.65 9,834.95 9,832.60 9,832.60 237.9K
13:44 9,833.50 9,836.70 9,833.35 9,835.70 175.9K
13:45 9,837.35 9,839.50 9,836.65 9,838.25 3,026.5K
13:46 9,838.55 9,842.45 9,838.55 9,842.15 395.3K
13:47 9,842.80 9,843.35 9,840.55 9,841.70 345.5K
13:48 9,842.10 9,842.10 9,839.50 9,840.25 435.2K
13:49 9,840.45 9,841.30 9,838.00 9,838.00 369.2K
13:50 9,838.25 9,838.70 9,837.45 9,837.95 288.1K
13:51 9,838.55 9,838.55 9,831.35 9,831.35 412.9K
13:52 9,831.75 9,832.00 9,826.60 9,826.60 338.3K
13:53 9,827.60 9,829.05 9,826.65 9,827.65 287.8K
13:54 9,827.75 9,829.65 9,826.55 9,828.10 292.0K
13:55 9,828.25 9,833.80 9,827.10 9,833.50 344.9K
13:56 9,833.25 9,833.25 9,829.05 9,829.05 427.3K
13:57 9,829.85 9,830.05 9,826.35 9,826.70 274.9K
13:58 9,827.95 9,828.70 9,826.85 9,827.40 217.0K
13:59 9,826.15 9,828.30 9,825.40 9,828.30 333.3K
14:00 9,827.90 9,829.45 9,825.65 9,825.70 294.1K
14:01 9,826.60 9,826.60 9,824.60 9,825.85 283.7K
14:02 9,826.00 9,826.00 9,823.80 9,824.35 311.2K
14:03 9,824.90 9,825.60 9,824.20 9,824.45 224.7K
14:04 9,825.25 9,825.50 9,821.85 9,822.15 347.5K
14:05 9,822.20 9,825.30 9,821.85 9,825.30 239.0K
14:06 9,825.00 9,826.55 9,821.75 9,821.80 442.9K
14:07 9,823.90 9,826.60 9,822.85 9,825.15 440.5K
14:08 9,825.10 9,825.50 9,823.65 9,824.60 267.9K
14:09 9,824.10 9,824.10 9,819.80 9,821.35 374.2K
14:10 9,821.85 9,821.85 9,819.70 9,820.00 395.2K
14:11 9,819.75 9,819.75 9,814.45 9,814.65 480.5K
14:12 9,814.65 9,815.00 9,812.05 9,813.25 838.5K
14:13 9,812.40 9,814.10 9,811.65 9,812.75 274.1K
14:14 9,812.80 9,817.10 9,812.80 9,817.10 366.3K
14:15 9,816.90 9,818.95 9,815.10 9,818.40 280.6K
14:16 9,818.45 9,818.45 9,813.20 9,813.20 338.5K
14:17 9,813.35 9,814.10 9,810.30 9,810.30 285.6K
14:18 9,810.50 9,810.50 9,808.40 9,809.90 248.7K
14:19 9,810.10 9,810.90 9,807.70 9,807.70 330.8K
14:20 9,807.65 9,807.65 9,806.05 9,807.60 271.3K
14:21 9,807.95 9,807.95 9,806.05 9,806.55 220.8K
14:22 9,807.45 9,807.85 9,805.90 9,807.75 279.5K
14:23 9,806.95 9,810.10 9,806.40 9,808.35 253.9K
14:24 9,808.10 9,808.60 9,804.45 9,805.10 410.9K
14:25 9,804.85 9,804.85 9,801.50 9,802.75 338.3K
14:26 9,801.80 9,818.75 9,801.80 9,818.65 551.8K
14:27 9,818.95 9,820.15 9,816.70 9,818.30 446.3K
14:28 9,817.85 9,817.85 9,811.30 9,812.75 323.5K
14:29 9,812.90 9,813.35 9,811.70 9,813.10 207.4K
14:30 9,813.05 9,814.95 9,811.85 9,814.75 246.5K
14:31 9,815.00 9,815.00 9,813.50 9,814.35 286.0K
14:32 9,813.55 9,814.05 9,811.90 9,814.05 262.6K
14:33 9,814.25 9,814.25 9,811.85 9,813.00 231.7K
14:34 9,812.05 9,818.40 9,812.05 9,816.75 491.1K
14:35 9,817.10 9,817.10 9,810.65 9,810.70 393.3K
14:36 9,810.90 9,812.85 9,809.60 9,810.70 289.1K
14:37 9,809.60 9,811.40 9,808.70 9,811.40 276.2K
14:38 9,811.50 9,820.75 9,811.50 9,820.10 444.8K
14:39 9,820.70 9,822.65 9,820.10 9,820.40 389.0K
14:40 9,820.50 9,820.50 9,813.70 9,813.70 362.4K
14:41 9,813.60 9,814.90 9,812.70 9,813.40 353.1K
14:42 9,813.45 9,813.90 9,811.35 9,812.85 259.0K
14:43 9,813.30 9,813.30 9,811.70 9,813.10 245.4K
14:44 9,812.45 9,813.20 9,811.10 9,812.85 385.4K
14:45 9,812.55 9,814.90 9,812.55 9,814.85 249.5K
14:46 9,814.30 9,818.40 9,814.30 9,816.90 292.1K
14:47 9,816.55 9,817.65 9,815.20 9,816.40 292.6K
14:48 9,816.15 9,817.75 9,815.95 9,816.65 299.9K
14:49 9,816.50 9,819.25 9,816.50 9,818.15 284.0K
14:50 9,818.85 9,820.05 9,818.00 9,818.95 270.9K
14:51 9,818.25 9,818.25 9,807.45 9,808.15 616.0K
14:52 9,808.70 9,813.55 9,808.70 9,811.75 423.0K
14:53 9,812.20 9,814.70 9,812.20 9,812.50 384.6K
14:54 9,812.60 9,814.45 9,812.55 9,813.60 337.2K
14:55 9,813.15 9,815.25 9,811.60 9,812.85 372.1K
14:56 9,812.50 9,812.60 9,810.50 9,811.55 345.7K
14:57 9,811.05 9,811.05 9,803.80 9,804.80 553.0K
14:58 9,804.85 9,811.45 9,804.85 9,810.00 446.4K
14:59 9,809.65 9,812.45 9,806.90 9,807.55 379.2K
15:00 9,811.20 9,812.35 9,808.20 9,809.70 743.9K
15:01 9,808.95 9,809.00 9,805.35 9,805.35 706.1K
15:02 9,804.60 9,804.60 9,795.10 9,795.35 1,070.0K
15:03 9,795.85 9,795.85 9,789.05 9,789.35 972.2K
15:04 9,788.80 9,788.80 9,785.35 9,785.35 1,150.0K
15:05 9,787.05 9,788.60 9,783.80 9,783.80 1,025.1K
15:06 9,784.55 9,786.95 9,784.00 9,786.60 1,040.6K
15:07 9,785.70 9,786.25 9,779.40 9,779.40 1,237.2K
15:08 9,779.70 9,783.55 9,777.90 9,778.15 1,200.8K
15:09 9,778.15 9,778.35 9,773.90 9,774.65 918.9K
15:10 9,773.55 9,776.00 9,773.55 9,774.25 1,081.1K
15:11 9,774.70 9,780.05 9,774.70 9,777.10 917.3K
15:12 9,777.45 9,778.40 9,776.75 9,778.40 802.0K
15:13 9,779.20 9,779.80 9,771.10 9,771.10 1,279.7K
15:14 9,771.85 9,772.95 9,769.55 9,769.55 881.6K
15:15 9,770.25 9,773.40 9,769.45 9,770.10 1,651.5K
15:16 9,771.85 9,776.70 9,771.35 9,776.70 1,144.6K
15:17 9,776.40 9,777.50 9,774.25 9,774.85 1,058.8K
15:18 9,775.45 9,778.05 9,772.80 9,777.95 1,133.1K
15:19 9,778.75 9,780.55 9,777.65 9,778.85 908.0K
15:20 9,779.75 9,781.00 9,776.55 9,776.55 1,460.5K
15:21 9,777.55 9,778.25 9,775.90 9,776.25 851.9K
15:22 9,776.25 9,776.25 9,772.80 9,772.95 858.4K
15:23 9,774.05 9,774.20 9,772.05 9,772.15 966.6K
15:24 9,772.70 9,772.70 9,771.45 9,771.70 996.7K
15:25 9,772.95 9,773.20 9,771.65 9,771.85 914.5K
15:26 9,772.80 9,773.85 9,772.20 9,772.60 882.4K
15:27 9,772.05 9,775.40 9,771.95 9,774.95 1,070.3K
15:28 9,774.95 9,775.70 9,773.00 9,774.45 886.7K
15:29 9,774.80 9,780.00 9,772.85 9,779.80 634.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし