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 9,780.10 9,780.10 9,780.10 9,780.10 33.4K
09:15 9,781.40 9,781.85 9,766.85 9,775.20 2,107.6K
09:16 9,777.50 9,779.40 9,767.15 9,767.15 952.2K
09:17 9,766.70 9,770.10 9,762.20 9,762.95 812.0K
09:18 9,760.70 9,767.25 9,753.15 9,753.15 1,033.5K
09:19 9,753.95 9,755.35 9,741.10 9,741.10 816.1K
09:20 9,739.70 9,739.80 9,731.15 9,731.80 686.8K
09:21 9,730.55 9,730.55 9,719.45 9,719.45 1,017.4K
09:22 9,721.55 9,733.55 9,721.55 9,725.40 808.2K
09:23 9,724.65 9,732.20 9,717.90 9,732.20 783.0K
09:24 9,732.05 9,734.55 9,731.10 9,734.55 429.4K
09:25 9,734.60 9,738.25 9,724.55 9,724.55 599.0K
09:26 9,724.25 9,724.25 9,717.40 9,721.85 549.6K
09:27 9,720.00 9,720.00 9,712.30 9,713.15 662.3K
09:28 9,714.35 9,717.75 9,710.15 9,710.25 532.9K
09:29 9,708.85 9,710.55 9,707.65 9,709.95 516.1K
09:30 9,708.75 9,708.75 9,704.05 9,704.05 766.7K
09:31 9,702.90 9,703.00 9,695.10 9,696.20 634.0K
09:32 9,695.75 9,699.30 9,691.05 9,699.30 813.8K
09:33 9,699.60 9,706.00 9,698.55 9,699.00 1,014.4K
09:34 9,698.55 9,704.50 9,697.35 9,703.20 572.1K
09:35 9,703.70 9,706.50 9,697.20 9,697.20 1,035.3K
09:36 9,697.60 9,708.90 9,697.25 9,700.00 551.8K
09:37 9,697.50 9,700.50 9,694.10 9,694.10 712.3K
09:38 9,693.65 9,696.85 9,693.45 9,693.45 370.2K
09:39 9,694.40 9,704.80 9,692.70 9,704.80 826.0K
09:40 9,705.80 9,714.20 9,704.40 9,714.20 553.7K
09:41 9,714.05 9,720.00 9,713.40 9,719.15 350.8K
09:42 9,719.85 9,722.65 9,718.00 9,719.80 400.5K
09:43 9,720.05 9,722.60 9,718.25 9,719.85 390.9K
09:44 9,719.15 9,720.40 9,716.40 9,716.85 369.6K
09:45 9,717.70 9,719.05 9,717.10 9,718.15 550.8K
09:46 9,717.80 9,725.65 9,717.55 9,724.90 352.4K
09:47 9,725.30 9,732.45 9,725.30 9,729.65 691.0K
09:48 9,729.15 9,732.30 9,728.20 9,730.95 319.2K
09:49 9,730.95 9,737.30 9,730.90 9,736.20 408.6K
09:50 9,736.50 9,741.85 9,736.45 9,740.00 479.8K
09:51 9,740.50 9,740.60 9,737.15 9,739.30 393.5K
09:52 9,738.40 9,738.60 9,729.55 9,729.55 381.8K
09:53 9,730.70 9,737.00 9,729.15 9,735.80 276.3K
09:54 9,735.95 9,738.50 9,734.95 9,738.15 173.5K
09:55 9,737.85 9,740.55 9,737.85 9,740.40 272.2K
09:56 9,740.50 9,747.10 9,740.50 9,746.60 463.7K
09:57 9,747.15 9,754.45 9,747.15 9,754.20 329.8K
09:58 9,753.40 9,755.20 9,751.10 9,752.40 361.2K
09:59 9,753.80 9,754.55 9,752.45 9,753.75 440.5K
10:00 9,754.40 9,756.45 9,745.30 9,745.30 585.9K
10:01 9,744.95 9,744.95 9,740.95 9,742.10 193.3K
10:02 9,739.95 9,742.15 9,739.40 9,740.00 318.3K
10:03 9,739.75 9,740.50 9,737.00 9,739.75 305.8K
10:04 9,739.05 9,742.90 9,738.90 9,739.15 222.5K
10:05 9,738.15 9,738.15 9,734.05 9,734.05 170.0K
10:06 9,733.75 9,733.75 9,724.50 9,724.50 264.6K
10:07 9,723.65 9,724.55 9,722.75 9,723.30 291.1K
10:08 9,723.80 9,724.40 9,721.20 9,721.20 235.7K
10:09 9,721.65 9,727.60 9,721.65 9,726.30 301.2K
10:10 9,726.50 9,726.50 9,723.50 9,724.20 238.2K
10:11 9,724.00 9,725.25 9,722.85 9,724.25 182.9K
10:12 9,724.20 9,724.20 9,718.80 9,718.80 244.6K
10:13 9,718.50 9,718.50 9,714.75 9,714.75 295.5K
10:14 9,716.10 9,722.15 9,716.10 9,720.75 233.0K
10:15 9,724.10 9,725.15 9,721.00 9,725.15 231.7K
10:16 9,726.10 9,732.35 9,726.10 9,731.65 249.4K
10:17 9,731.80 9,732.00 9,729.25 9,730.00 191.7K
10:18 9,729.10 9,729.10 9,724.40 9,724.40 221.3K
10:19 9,723.40 9,724.65 9,721.40 9,721.40 227.5K
10:20 9,720.90 9,722.35 9,718.15 9,718.15 150.4K
10:21 9,718.65 9,719.10 9,716.90 9,717.90 238.5K
10:22 9,718.15 9,721.30 9,717.05 9,721.30 245.9K
10:23 9,721.35 9,723.60 9,719.90 9,722.20 495.3K
10:24 9,723.45 9,725.80 9,723.15 9,725.20 194.0K
10:25 9,725.65 9,731.25 9,725.65 9,727.90 463.0K
10:26 9,729.20 9,732.70 9,729.20 9,731.55 137.2K
10:27 9,731.60 9,736.30 9,731.15 9,736.30 296.0K
10:28 9,734.15 9,734.75 9,732.35 9,732.45 227.0K
10:29 9,731.90 9,733.10 9,725.35 9,725.35 437.7K
10:30 9,724.80 9,724.80 9,720.25 9,723.05 210.7K
10:31 9,723.40 9,727.10 9,722.70 9,726.10 162.6K
10:32 9,726.85 9,727.35 9,722.05 9,722.20 168.7K
10:33 9,722.00 9,723.80 9,720.75 9,723.80 234.6K
10:34 9,722.70 9,724.95 9,722.70 9,724.90 102.5K
10:35 9,724.75 9,726.90 9,724.45 9,726.80 134.2K
10:36 9,726.00 9,727.55 9,725.65 9,726.70 117.1K
10:37 9,727.25 9,727.25 9,726.20 9,726.85 85.2K
10:38 9,727.05 9,727.30 9,725.45 9,727.00 208.6K
10:39 9,726.35 9,732.15 9,726.35 9,730.95 162.5K
10:40 9,729.45 9,731.05 9,729.25 9,730.80 128.1K
10:41 9,730.20 9,731.30 9,730.20 9,730.55 159.6K
10:42 9,729.85 9,730.90 9,729.40 9,729.70 117.3K
10:43 9,729.30 9,729.50 9,728.50 9,729.20 177.7K
10:44 9,729.15 9,732.10 9,728.70 9,730.55 328.9K
10:45 9,730.90 9,732.45 9,730.70 9,732.45 174.3K
10:46 9,732.55 9,733.15 9,724.60 9,724.60 180.1K
10:47 9,724.25 9,724.95 9,723.05 9,724.65 152.1K
10:48 9,724.05 9,726.45 9,723.25 9,726.45 147.3K
10:49 9,725.60 9,733.75 9,725.60 9,733.15 216.3K
10:50 9,732.70 9,734.35 9,732.70 9,734.20 144.2K
10:51 9,734.55 9,735.90 9,733.90 9,735.50 105.0K
10:52 9,733.60 9,733.60 9,726.40 9,730.35 277.2K
10:53 9,729.95 9,731.70 9,729.45 9,730.85 147.1K
10:54 9,730.80 9,731.40 9,728.20 9,728.20 135.0K
10:55 9,727.50 9,727.50 9,723.80 9,724.75 168.1K
10:56 9,724.25 9,725.20 9,719.60 9,720.40 275.9K
10:57 9,720.70 9,721.00 9,718.55 9,719.55 112.2K
10:58 9,718.90 9,718.90 9,716.20 9,716.20 416.2K
10:59 9,716.15 9,716.15 9,712.35 9,713.35 380.1K
11:00 9,713.10 9,713.65 9,711.60 9,711.70 214.9K
11:01 9,712.20 9,712.20 9,706.55 9,706.55 227.2K
11:02 9,706.75 9,708.15 9,704.50 9,705.80 297.0K
11:03 9,705.85 9,710.60 9,705.60 9,709.60 239.4K
11:04 9,709.75 9,709.75 9,706.45 9,706.45 394.8K
11:05 9,706.40 9,706.40 9,701.30 9,701.30 350.7K
11:06 9,701.30 9,702.55 9,698.95 9,699.15 334.7K
11:07 9,699.20 9,705.35 9,699.20 9,705.35 227.1K
11:08 9,704.70 9,706.00 9,704.25 9,704.90 279.5K
11:09 9,704.90 9,707.75 9,704.50 9,707.75 159.6K
11:10 9,707.55 9,709.70 9,706.15 9,708.15 253.1K
11:11 9,707.15 9,707.25 9,705.10 9,706.45 275.7K
11:12 9,706.70 9,708.85 9,704.75 9,708.50 586.1K
11:13 9,707.05 9,707.05 9,704.45 9,704.95 249.9K
11:14 9,705.05 9,705.95 9,704.30 9,705.45 184.9K
11:15 9,704.15 9,704.80 9,701.75 9,701.95 193.8K
11:16 9,701.05 9,701.05 9,695.10 9,695.15 364.6K
11:17 9,695.25 9,695.65 9,694.00 9,694.00 203.3K
11:18 9,693.65 9,694.20 9,691.20 9,691.70 521.0K
11:19 9,691.15 9,691.90 9,690.55 9,690.70 265.4K
11:20 9,690.30 9,691.00 9,687.85 9,691.00 335.2K
11:21 9,691.15 9,691.95 9,689.85 9,690.00 192.4K
11:22 9,689.30 9,691.90 9,688.50 9,691.90 383.8K
11:23 9,692.20 9,695.65 9,691.20 9,693.00 430.1K
11:24 9,692.95 9,693.20 9,691.05 9,691.75 314.8K
11:25 9,691.65 9,693.60 9,690.75 9,692.20 216.9K
11:26 9,692.60 9,696.00 9,692.60 9,696.00 194.1K
11:27 9,696.00 9,696.00 9,694.60 9,694.60 128.0K
11:28 9,695.55 9,695.55 9,692.90 9,694.45 172.7K
11:29 9,694.55 9,695.55 9,693.75 9,693.85 297.2K
11:30 9,694.70 9,699.00 9,693.80 9,696.45 182.1K
11:31 9,695.80 9,695.80 9,691.40 9,694.15 515.5K
11:32 9,694.40 9,697.20 9,694.15 9,694.25 254.3K
11:33 9,693.35 9,694.70 9,693.15 9,693.15 218.7K
11:34 9,692.70 9,693.75 9,692.20 9,693.35 140.5K
11:35 9,693.35 9,694.00 9,691.90 9,694.00 129.9K
11:36 9,694.30 9,694.60 9,693.35 9,693.55 189.1K
11:37 9,693.95 9,695.05 9,693.25 9,693.75 129.5K
11:38 9,693.70 9,694.00 9,691.80 9,691.80 138.7K
11:39 9,691.25 9,691.25 9,682.65 9,682.65 548.0K
11:40 9,682.60 9,684.30 9,681.45 9,681.45 192.8K
11:41 9,681.80 9,687.10 9,680.95 9,685.75 175.0K
11:42 9,685.70 9,686.10 9,677.75 9,677.75 304.3K
11:43 9,678.20 9,679.35 9,675.65 9,676.90 269.8K
11:44 9,677.00 9,679.90 9,676.40 9,679.85 129.4K
11:45 9,677.75 9,687.75 9,677.75 9,687.40 707.9K
11:46 9,686.85 9,690.20 9,684.85 9,690.20 330.9K
11:47 9,689.95 9,691.05 9,687.65 9,688.95 185.3K
11:48 9,689.35 9,691.15 9,688.25 9,690.45 115.9K
11:49 9,690.80 9,691.00 9,689.65 9,690.00 99.3K
11:50 9,690.65 9,697.45 9,690.10 9,697.20 158.0K
11:51 9,697.70 9,702.05 9,697.35 9,700.30 285.9K
11:52 9,699.05 9,700.80 9,699.05 9,700.20 258.4K
11:53 9,699.05 9,702.55 9,698.10 9,702.45 111.7K
11:54 9,702.00 9,702.45 9,700.00 9,700.55 316.2K
11:55 9,700.90 9,705.45 9,700.30 9,705.45 218.9K
11:56 9,705.20 9,706.15 9,704.85 9,706.00 391.6K
11:57 9,705.65 9,708.65 9,705.65 9,706.65 154.3K
11:58 9,706.95 9,706.95 9,704.15 9,704.65 180.1K
11:59 9,705.30 9,705.80 9,704.05 9,704.55 150.7K
12:00 9,704.20 9,705.20 9,698.70 9,698.90 262.6K
12:01 9,698.70 9,698.70 9,695.65 9,696.05 120.1K
12:02 9,695.60 9,696.50 9,693.65 9,694.45 272.5K
12:03 9,694.35 9,694.35 9,688.20 9,688.20 606.0K
12:04 9,689.75 9,692.70 9,689.75 9,692.00 229.5K
12:05 9,690.95 9,693.20 9,690.10 9,692.10 143.7K
12:06 9,691.75 9,692.45 9,689.65 9,691.35 168.4K
12:07 9,692.40 9,696.35 9,692.40 9,693.65 122.1K
12:08 9,694.20 9,694.20 9,692.00 9,692.00 120.5K
12:09 9,692.75 9,692.90 9,691.45 9,692.00 88.9K
12:10 9,692.05 9,693.00 9,691.45 9,692.00 135.9K
12:11 9,691.35 9,692.65 9,691.35 9,692.65 130.4K
12:12 9,692.40 9,696.05 9,692.40 9,695.70 102.1K
12:13 9,695.45 9,697.70 9,695.25 9,696.40 191.0K
12:14 9,696.60 9,696.60 9,694.60 9,695.50 122.9K
12:15 9,695.45 9,696.05 9,694.10 9,695.15 138.9K
12:16 9,695.00 9,697.10 9,694.65 9,696.20 66.8K
12:17 9,695.95 9,696.90 9,695.30 9,695.90 171.4K
12:18 9,695.15 9,695.15 9,692.15 9,693.05 161.6K
12:19 9,692.95 9,693.65 9,690.95 9,690.95 141.9K
12:20 9,691.55 9,694.40 9,691.15 9,694.40 226.0K
12:21 9,694.60 9,697.85 9,694.60 9,696.20 417.9K
12:22 9,696.70 9,698.25 9,696.50 9,697.85 174.5K
12:23 9,698.05 9,700.65 9,697.90 9,700.50 201.9K
12:24 9,700.70 9,703.55 9,700.45 9,702.80 182.9K
12:25 9,702.65 9,705.90 9,702.65 9,705.00 250.3K
12:26 9,704.25 9,704.80 9,701.45 9,701.45 166.6K
12:27 9,701.70 9,702.70 9,701.40 9,702.25 217.9K
12:28 9,702.30 9,703.30 9,699.85 9,700.05 294.9K
12:29 9,700.20 9,700.20 9,698.65 9,698.85 267.5K
12:30 9,699.35 9,699.35 9,693.10 9,693.80 130.7K
12:31 9,693.85 9,694.55 9,691.40 9,691.70 189.6K
12:32 9,692.15 9,693.55 9,690.60 9,693.55 121.5K
12:33 9,693.60 9,695.65 9,693.60 9,693.70 168.9K
12:34 9,693.55 9,694.20 9,692.05 9,692.45 133.9K
12:35 9,693.45 9,694.15 9,692.65 9,694.10 97.8K
12:36 9,694.20 9,694.50 9,693.40 9,693.40 109.0K
12:37 9,693.80 9,695.70 9,693.60 9,695.35 148.5K
12:38 9,695.95 9,699.60 9,695.95 9,699.60 107.7K
12:39 9,699.30 9,704.35 9,699.30 9,702.15 170.3K
12:40 9,702.95 9,704.75 9,702.95 9,703.35 131.1K
12:41 9,701.70 9,702.25 9,700.60 9,701.30 208.0K
12:42 9,701.15 9,703.90 9,701.05 9,703.90 176.5K
12:43 9,703.45 9,705.60 9,703.40 9,705.20 568.8K
12:44 9,705.05 9,705.15 9,701.15 9,702.65 168.5K
12:45 9,703.45 9,707.40 9,702.40 9,706.60 107.0K
12:46 9,706.25 9,709.70 9,706.05 9,707.90 226.7K
12:47 9,707.20 9,710.25 9,707.20 9,710.20 313.4K
12:48 9,710.10 9,715.35 9,710.10 9,714.30 280.2K
12:49 9,714.10 9,719.70 9,714.10 9,719.00 254.5K
12:50 9,719.00 9,724.20 9,719.00 9,724.10 342.3K
12:51 9,724.65 9,724.95 9,722.70 9,723.15 221.7K
12:52 9,723.65 9,725.50 9,722.55 9,722.55 214.4K
12:53 9,722.45 9,724.60 9,722.25 9,723.85 205.1K
12:54 9,723.45 9,726.30 9,723.45 9,725.65 113.0K
12:55 9,725.95 9,728.40 9,725.45 9,728.25 174.4K
12:56 9,726.95 9,728.35 9,724.40 9,724.40 256.4K
12:57 9,724.95 9,724.95 9,720.05 9,720.05 291.0K
12:58 9,720.70 9,721.40 9,717.25 9,717.25 133.6K
12:59 9,717.10 9,717.35 9,713.65 9,715.45 186.8K
13:00 9,716.00 9,716.55 9,714.60 9,716.00 181.6K
13:01 9,716.15 9,717.20 9,714.45 9,715.60 238.1K
13:02 9,715.95 9,717.50 9,715.75 9,716.35 208.0K
13:03 9,717.75 9,719.70 9,716.40 9,717.20 148.1K
13:04 9,716.65 9,719.20 9,716.65 9,718.90 142.1K
13:05 9,718.85 9,718.95 9,717.60 9,717.95 169.5K
13:06 9,718.20 9,718.85 9,717.30 9,717.85 186.6K
13:07 9,718.35 9,720.50 9,718.30 9,719.70 197.0K
13:08 9,719.95 9,719.95 9,717.30 9,718.40 544.2K
13:09 9,718.05 9,718.55 9,715.85 9,716.75 261.7K
13:10 9,717.50 9,717.80 9,715.30 9,715.30 253.3K
13:11 9,715.95 9,715.95 9,712.55 9,712.55 220.7K
13:12 9,713.05 9,713.35 9,710.00 9,710.15 193.2K
13:13 9,710.35 9,710.35 9,707.60 9,708.35 371.4K
13:14 9,709.05 9,709.25 9,707.70 9,708.30 269.1K
13:15 9,708.15 9,708.25 9,699.30 9,699.30 485.1K
13:16 9,698.95 9,701.75 9,696.80 9,699.05 392.8K
13:17 9,699.50 9,700.35 9,698.00 9,698.00 178.0K
13:18 9,698.45 9,699.80 9,695.70 9,699.40 221.1K
13:19 9,698.60 9,700.15 9,697.60 9,699.50 535.7K
13:20 9,699.45 9,699.65 9,694.45 9,694.80 519.5K
13:21 9,696.50 9,697.50 9,694.80 9,696.30 341.4K
13:22 9,696.75 9,696.75 9,693.80 9,693.80 424.3K
13:23 9,693.25 9,696.75 9,692.60 9,694.95 285.7K
13:24 9,695.15 9,695.20 9,689.95 9,689.95 277.4K
13:25 9,690.10 9,690.10 9,680.75 9,681.05 985.1K
13:26 9,681.85 9,685.10 9,681.85 9,683.00 274.7K
13:27 9,683.05 9,687.55 9,681.95 9,684.90 289.6K
13:28 9,685.80 9,686.65 9,684.20 9,684.60 154.7K
13:29 9,684.75 9,686.10 9,683.50 9,684.25 379.3K
13:30 9,685.00 9,685.00 9,681.35 9,681.65 361.8K
13:31 9,681.80 9,681.80 9,675.65 9,676.90 522.7K
13:32 9,677.25 9,677.25 9,673.50 9,674.75 443.4K
13:33 9,673.65 9,676.85 9,673.65 9,674.80 248.6K
13:34 9,675.25 9,675.25 9,671.50 9,671.70 387.7K
13:35 9,671.15 9,673.95 9,670.20 9,673.75 453.2K
13:36 9,675.85 9,676.90 9,673.35 9,675.25 453.2K
13:37 9,674.50 9,679.95 9,673.80 9,679.15 544.3K
13:38 9,679.00 9,679.55 9,675.45 9,675.45 229.9K
13:39 9,675.70 9,675.70 9,671.55 9,671.55 294.2K
13:40 9,671.95 9,673.25 9,671.55 9,672.05 155.2K
13:41 9,671.95 9,672.05 9,668.60 9,669.75 210.0K
13:42 9,669.70 9,672.25 9,668.95 9,668.95 250.7K
13:43 9,670.05 9,670.15 9,668.05 9,668.90 163.7K
13:44 9,669.70 9,672.15 9,669.00 9,671.85 180.8K
13:45 9,670.55 9,684.15 9,670.55 9,682.80 257.8K
13:46 9,684.00 9,684.00 9,680.00 9,680.75 216.5K
13:47 9,680.55 9,681.45 9,674.50 9,674.85 503.8K
13:48 9,674.75 9,676.85 9,673.85 9,675.35 467.8K
13:49 9,674.75 9,676.65 9,673.95 9,673.95 498.9K
13:50 9,672.00 9,672.75 9,663.90 9,663.90 765.6K
13:51 9,663.50 9,664.60 9,659.70 9,660.00 332.1K
13:52 9,659.65 9,659.65 9,656.60 9,657.55 444.4K
13:53 9,656.15 9,659.90 9,655.00 9,659.90 758.3K
13:54 9,659.55 9,663.25 9,659.55 9,662.50 326.4K
13:55 9,662.70 9,666.95 9,661.75 9,664.90 437.0K
13:56 9,665.65 9,666.85 9,662.45 9,662.60 285.6K
13:57 9,662.55 9,663.90 9,660.45 9,661.55 288.1K
13:58 9,659.45 9,661.20 9,654.80 9,654.80 559.9K
13:59 9,655.50 9,657.90 9,655.35 9,656.45 679.2K
14:00 9,656.05 9,656.35 9,652.35 9,652.65 381.2K
14:01 9,652.95 9,654.40 9,651.10 9,651.10 342.1K
14:02 9,650.25 9,659.95 9,649.20 9,659.65 321.9K
14:03 9,659.80 9,660.55 9,652.95 9,652.95 426.4K
14:04 9,652.05 9,654.70 9,648.20 9,648.20 280.4K
14:05 9,648.15 9,650.15 9,646.35 9,646.75 336.4K
14:06 9,645.75 9,651.55 9,645.65 9,649.35 416.5K
14:07 9,649.60 9,650.95 9,646.00 9,647.80 348.7K
14:08 9,647.55 9,650.80 9,647.55 9,650.15 248.3K
14:09 9,649.80 9,658.55 9,649.30 9,658.55 386.8K
14:10 9,659.50 9,662.85 9,659.50 9,661.55 319.5K
14:11 9,662.70 9,662.70 9,659.25 9,661.45 213.0K
14:12 9,661.70 9,661.95 9,659.90 9,661.20 160.7K
14:13 9,659.65 9,663.00 9,659.65 9,661.95 254.3K
14:14 9,660.85 9,660.85 9,658.00 9,659.25 187.1K
14:15 9,657.90 9,658.20 9,649.55 9,650.35 206.0K
14:16 9,650.30 9,650.30 9,648.55 9,649.40 226.2K
14:17 9,648.80 9,650.25 9,646.20 9,650.25 358.7K
14:18 9,650.55 9,650.55 9,646.15 9,649.00 593.4K
14:19 9,647.90 9,649.35 9,646.70 9,647.60 367.9K
14:20 9,646.95 9,648.30 9,645.50 9,647.55 380.8K
14:21 9,647.15 9,648.70 9,646.25 9,646.40 235.8K
14:22 9,645.90 9,645.90 9,640.90 9,641.80 335.7K
14:23 9,641.95 9,644.50 9,641.25 9,644.05 431.3K
14:24 9,644.10 9,644.10 9,637.20 9,637.20 344.1K
14:25 9,636.95 9,642.15 9,635.80 9,641.10 380.0K
14:26 9,642.10 9,646.40 9,641.55 9,644.55 330.7K
14:27 9,643.80 9,644.25 9,639.60 9,639.75 370.5K
14:28 9,640.35 9,641.20 9,637.95 9,638.20 448.7K
14:29 9,639.10 9,642.55 9,637.70 9,642.55 180.0K
14:30 9,641.30 9,646.10 9,640.85 9,646.10 330.5K
14:31 9,645.60 9,646.70 9,644.00 9,645.25 259.6K
14:32 9,643.85 9,643.85 9,641.95 9,642.60 272.1K
14:33 9,642.85 9,651.55 9,641.80 9,651.55 275.6K
14:34 9,649.95 9,653.45 9,649.65 9,651.05 282.8K
14:35 9,651.35 9,655.25 9,649.95 9,655.25 284.9K
14:36 9,654.00 9,655.70 9,651.20 9,654.15 257.0K
14:37 9,654.25 9,658.20 9,654.25 9,657.15 301.3K
14:38 9,657.80 9,665.30 9,657.80 9,665.30 394.5K
14:39 9,664.00 9,665.45 9,663.75 9,665.10 377.0K
14:40 9,664.00 9,665.05 9,660.10 9,663.10 279.3K
14:41 9,662.35 9,666.15 9,661.50 9,665.85 315.6K
14:42 9,667.00 9,672.10 9,667.00 9,671.10 368.9K
14:43 9,669.60 9,678.20 9,669.60 9,678.20 536.1K
14:44 9,674.20 9,674.90 9,671.35 9,672.60 591.6K
14:45 9,672.70 9,673.95 9,669.95 9,671.45 394.4K
14:46 9,670.45 9,670.45 9,664.35 9,664.55 305.3K
14:47 9,663.10 9,665.95 9,662.60 9,663.50 238.1K
14:48 9,663.40 9,670.45 9,662.95 9,667.95 221.8K
14:49 9,666.60 9,670.50 9,666.60 9,670.50 229.3K
14:50 9,671.05 9,673.10 9,670.05 9,671.80 388.7K
14:51 9,670.30 9,673.40 9,666.70 9,667.20 529.4K
14:52 9,666.10 9,667.25 9,659.30 9,659.30 380.6K
14:53 9,658.65 9,662.75 9,657.05 9,662.75 448.4K
14:54 9,663.80 9,663.80 9,655.25 9,655.65 425.2K
14:55 9,657.65 9,660.55 9,657.25 9,657.90 302.9K
14:56 9,657.00 9,660.15 9,656.45 9,658.20 326.1K
14:57 9,658.55 9,663.85 9,658.40 9,660.85 303.7K
14:58 9,662.55 9,662.85 9,656.85 9,658.40 508.1K
14:59 9,658.45 9,660.80 9,658.35 9,659.60 439.9K
15:00 9,659.05 9,659.05 9,650.35 9,653.70 905.2K
15:01 9,654.05 9,658.10 9,652.90 9,658.10 528.8K
15:02 9,658.00 9,663.10 9,658.00 9,663.00 538.3K
15:03 9,662.60 9,663.90 9,661.80 9,663.55 523.0K
15:04 9,663.85 9,664.35 9,660.95 9,660.95 318.6K
15:05 9,660.45 9,662.10 9,659.60 9,659.60 446.3K
15:06 9,659.95 9,663.80 9,659.30 9,662.85 1,001.6K
15:07 9,662.75 9,663.05 9,661.90 9,663.05 563.7K
15:08 9,663.00 9,664.40 9,660.15 9,660.65 701.1K
15:09 9,659.85 9,660.65 9,659.15 9,659.90 601.5K
15:10 9,658.80 9,660.20 9,655.95 9,656.05 664.3K
15:11 9,655.20 9,657.70 9,654.85 9,654.85 698.3K
15:12 9,654.45 9,659.00 9,654.15 9,657.75 524.9K
15:13 9,658.05 9,658.60 9,655.40 9,656.40 481.3K
15:14 9,657.90 9,657.90 9,656.20 9,656.80 787.3K
15:15 9,657.00 9,657.00 9,655.55 9,655.55 735.4K
15:16 9,656.10 9,656.20 9,653.55 9,654.65 1,239.4K
15:17 9,654.30 9,655.90 9,654.15 9,654.40 572.4K
15:18 9,654.75 9,656.35 9,652.85 9,655.65 865.1K
15:19 9,655.30 9,657.25 9,653.75 9,653.95 891.1K
15:20 9,655.85 9,659.05 9,655.55 9,656.50 1,457.1K
15:21 9,657.60 9,660.25 9,657.50 9,660.25 666.0K
15:22 9,659.40 9,659.40 9,657.45 9,658.55 691.4K
15:23 9,657.55 9,658.60 9,657.40 9,657.40 734.1K
15:24 9,657.50 9,659.15 9,656.60 9,658.95 899.3K
15:25 9,660.10 9,666.75 9,660.10 9,665.30 831.8K
15:26 9,666.10 9,667.80 9,665.65 9,666.45 795.7K
15:27 9,666.85 9,668.00 9,666.60 9,666.60 733.0K
15:28 9,667.00 9,668.65 9,664.20 9,664.65 886.2K
15:29 9,664.00 9,666.25 9,659.75 9,659.75 555.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし