Nifty200 Value 30 (NIFTY200VALUE30)

NIFTY200VALUE30
🏛️ インド →
13,445.65
最終更新: 2025-10-03
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 11,272.85 11,272.85 11,272.85 11,272.85 0.0K
09:15 11,288.80 11,458.80 11,288.80 11,443.50 0.0K
09:16 11,444.65 11,485.30 11,439.95 11,458.90 0.0K
09:17 11,457.10 11,457.10 11,362.10 11,366.25 0.0K
09:18 11,353.05 11,366.00 11,337.75 11,359.95 0.0K
09:19 11,362.25 11,369.60 11,344.95 11,352.40 0.0K
09:20 11,353.25 11,357.35 11,341.00 11,352.65 0.0K
09:21 11,353.50 11,454.20 11,327.95 11,454.20 0.0K
09:22 11,442.75 11,451.75 11,434.95 11,444.00 0.0K
09:23 11,447.20 11,471.35 11,447.20 11,464.65 0.0K
09:24 11,469.85 11,476.25 11,457.70 11,461.90 0.0K
09:25 11,465.05 11,471.65 11,441.95 11,452.80 0.0K
09:26 11,459.65 11,472.90 11,453.05 11,468.20 0.0K
09:27 11,469.50 11,482.45 11,461.50 11,482.00 0.0K
09:28 11,490.45 11,502.50 11,479.40 11,501.30 0.0K
09:29 11,499.95 11,519.10 11,496.85 11,514.30 0.0K
09:30 11,515.70 11,535.70 11,508.30 11,535.70 0.0K
09:31 11,539.70 11,585.10 11,539.70 11,585.10 0.0K
09:32 11,588.45 11,601.80 11,580.10 11,584.65 0.0K
09:33 11,586.40 11,586.40 11,566.15 11,581.35 0.0K
09:34 11,580.10 11,592.70 11,559.15 11,570.00 0.0K
09:35 11,571.50 11,573.30 11,521.70 11,528.00 0.0K
09:36 11,531.45 11,531.80 11,509.25 11,516.20 0.0K
09:37 11,510.85 11,523.65 11,484.45 11,523.65 0.0K
09:38 11,519.50 11,519.50 11,491.30 11,491.30 0.0K
09:39 11,498.00 11,498.00 11,477.05 11,477.05 0.0K
09:40 11,472.75 11,487.95 11,463.75 11,463.75 0.0K
09:41 11,460.45 11,463.60 11,441.20 11,458.90 0.0K
09:42 11,453.25 11,466.40 11,436.80 11,464.55 0.0K
09:43 11,460.45 11,462.60 11,447.10 11,447.10 0.0K
09:44 11,450.05 11,472.65 11,445.50 11,468.05 0.0K
09:45 11,465.60 11,478.00 11,459.00 11,469.90 0.0K
09:46 11,467.45 11,467.45 11,446.30 11,459.40 0.0K
09:47 11,462.60 11,462.60 11,428.85 11,447.70 0.0K
09:48 11,441.80 11,475.30 11,432.40 11,474.70 0.0K
09:49 11,472.25 11,475.75 11,456.55 11,473.70 0.0K
09:50 11,463.50 11,480.85 11,454.20 11,460.85 0.0K
09:51 11,458.15 11,485.55 11,458.15 11,476.60 0.0K
09:52 11,479.30 11,517.00 11,479.20 11,517.00 0.0K
09:53 11,509.40 11,509.40 11,482.55 11,484.80 0.0K
09:54 11,487.70 11,505.30 11,485.90 11,492.55 0.0K
09:55 11,492.30 11,507.15 11,481.45 11,486.20 0.0K
09:56 11,490.70 11,510.20 11,490.10 11,509.70 0.0K
09:57 11,514.15 11,516.70 11,488.00 11,503.40 0.0K
09:58 11,504.35 11,505.05 11,472.45 11,477.85 0.0K
09:59 11,482.50 11,503.05 11,482.05 11,493.55 0.0K
10:00 11,487.80 11,528.35 11,487.80 11,508.50 0.0K
10:01 11,505.95 11,519.15 11,501.15 11,511.50 0.0K
10:02 11,509.85 11,515.45 11,494.20 11,494.20 0.0K
10:03 11,490.60 11,500.10 11,474.90 11,476.50 0.0K
10:04 11,481.40 11,509.10 11,481.40 11,492.70 0.0K
10:05 11,492.00 11,500.20 11,466.15 11,466.15 0.0K
10:06 11,468.95 11,490.35 11,464.40 11,487.30 0.0K
10:07 11,485.65 11,485.65 11,471.40 11,477.70 0.0K
10:08 11,478.95 11,483.45 11,466.70 11,482.85 0.0K
10:09 11,481.30 11,481.30 11,471.65 11,477.65 0.0K
10:10 11,479.85 11,483.60 11,476.65 11,479.50 0.0K
10:11 11,478.60 11,479.10 11,454.90 11,454.90 0.0K
10:12 11,452.55 11,455.30 11,431.15 11,431.15 0.0K
10:13 11,430.00 11,437.80 11,427.50 11,432.65 0.0K
10:14 11,440.10 11,441.15 11,428.70 11,430.20 0.0K
10:15 11,430.90 11,430.90 11,407.70 11,412.65 0.0K
10:16 11,412.65 11,421.00 11,400.30 11,400.80 0.0K
10:17 11,401.00 11,412.70 11,400.90 11,409.95 0.0K
10:18 11,409.10 11,416.35 11,394.55 11,394.80 0.0K
10:19 11,396.35 11,407.05 11,389.25 11,407.05 0.0K
10:20 11,410.00 11,435.75 11,410.00 11,419.20 0.0K
10:21 11,417.15 11,438.30 11,417.15 11,435.40 0.0K
10:22 11,435.60 11,443.40 11,429.65 11,439.25 0.0K
10:23 11,440.90 11,451.90 11,438.00 11,448.30 0.0K
10:24 11,443.75 11,448.40 11,436.00 11,443.35 0.0K
10:25 11,441.30 11,449.00 11,432.40 11,445.95 0.0K
10:26 11,444.05 11,470.30 11,443.75 11,456.90 0.0K
10:27 11,460.30 11,462.05 11,452.15 11,457.70 0.0K
10:28 11,459.75 11,489.75 11,459.75 11,483.35 0.0K
10:29 11,481.65 11,507.50 11,468.70 11,507.50 0.0K
10:30 11,510.40 11,510.40 11,484.60 11,487.15 0.0K
10:31 11,488.00 11,492.45 11,474.30 11,474.30 0.0K
10:32 11,473.35 11,485.15 11,467.65 11,485.15 0.0K
10:33 11,486.70 11,492.60 11,484.30 11,486.00 0.0K
10:34 11,485.90 11,492.05 11,485.35 11,487.55 0.0K
10:35 11,487.70 11,489.40 11,461.70 11,461.70 0.0K
10:36 11,462.05 11,474.50 11,462.05 11,469.65 0.0K
10:37 11,469.65 11,485.50 11,469.50 11,485.50 0.0K
10:38 11,485.65 11,491.50 11,481.70 11,484.05 0.0K
10:39 11,483.95 11,489.95 11,474.90 11,489.95 0.0K
10:40 11,491.05 11,498.60 11,484.15 11,498.60 0.0K
10:41 11,499.05 11,512.50 11,495.15 11,507.20 0.0K
10:42 11,504.85 11,529.05 11,504.85 11,529.05 0.0K
10:43 11,528.10 11,528.10 11,518.85 11,523.70 0.0K
10:44 11,526.00 11,542.05 11,525.50 11,527.45 0.0K
10:45 11,528.80 11,536.60 11,518.50 11,518.50 0.0K
10:46 11,516.35 11,517.25 11,503.15 11,503.15 0.0K
10:47 11,505.15 11,514.35 11,505.15 11,509.70 0.0K
10:48 11,509.00 11,512.05 11,500.85 11,512.05 0.0K
10:49 11,514.05 11,555.25 11,514.05 11,555.25 0.0K
10:50 11,558.40 11,581.00 11,554.70 11,578.60 0.0K
10:51 11,579.65 11,590.50 11,564.30 11,565.20 0.0K
10:52 11,566.90 11,590.15 11,564.25 11,588.15 0.0K
10:53 11,589.90 11,589.90 11,573.85 11,579.00 0.0K
10:54 11,579.80 11,581.95 11,554.00 11,555.15 0.0K
10:55 11,558.75 11,568.15 11,557.15 11,558.50 0.0K
10:56 11,559.25 11,573.70 11,559.25 11,567.75 0.0K
10:57 11,567.85 11,568.25 11,551.15 11,555.65 0.0K
10:58 11,556.90 11,557.50 11,537.05 11,537.05 0.0K
10:59 11,537.70 11,545.65 11,537.70 11,539.60 0.0K
11:00 11,538.85 11,549.35 11,538.85 11,546.20 0.0K
11:01 11,544.85 11,561.40 11,544.85 11,561.35 0.0K
11:02 11,559.05 11,571.85 11,553.25 11,559.00 0.0K
11:03 11,558.50 11,562.65 11,556.40 11,561.30 0.0K
11:04 11,562.65 11,564.65 11,556.80 11,556.95 0.0K
11:05 11,557.65 11,565.50 11,556.65 11,560.95 0.0K
11:06 11,560.95 11,568.10 11,560.95 11,565.85 0.0K
11:07 11,568.55 11,574.75 11,564.15 11,574.75 0.0K
11:08 11,579.50 11,583.80 11,575.60 11,578.20 0.0K
11:09 11,578.45 11,597.00 11,578.45 11,591.00 0.0K
11:10 11,591.05 11,593.35 11,588.00 11,590.80 0.0K
11:11 11,591.40 11,593.30 11,577.50 11,579.55 0.0K
11:12 11,578.15 11,583.75 11,573.10 11,582.80 0.0K
11:13 11,582.85 11,592.00 11,582.85 11,590.00 0.0K
11:14 11,586.50 11,587.60 11,573.15 11,574.80 0.0K
11:15 11,570.10 11,586.00 11,570.10 11,584.85 0.0K
11:16 11,584.00 11,594.20 11,581.45 11,586.90 0.0K
11:17 11,585.15 11,585.15 11,576.75 11,577.65 0.0K
11:18 11,577.25 11,580.95 11,570.10 11,578.45 0.0K
11:19 11,576.95 11,576.95 11,569.95 11,575.15 0.0K
11:20 11,575.80 11,577.40 11,569.70 11,569.70 0.0K
11:21 11,569.00 11,569.65 11,556.85 11,557.20 0.0K
11:22 11,557.25 11,564.25 11,556.35 11,559.25 0.0K
11:23 11,559.20 11,560.40 11,543.85 11,548.40 0.0K
11:24 11,548.70 11,554.00 11,543.40 11,543.40 0.0K
11:25 11,545.45 11,547.75 11,540.90 11,546.40 0.0K
11:26 11,544.25 11,560.85 11,543.10 11,560.85 0.0K
11:27 11,558.80 11,558.80 11,551.30 11,556.30 0.0K
11:28 11,557.20 11,565.60 11,556.15 11,564.30 0.0K
11:29 11,564.25 11,573.00 11,562.20 11,573.00 0.0K
11:30 11,573.55 11,581.90 11,573.55 11,574.45 0.0K
11:31 11,573.95 11,578.65 11,570.55 11,574.80 0.0K
11:32 11,573.35 11,575.85 11,563.40 11,564.00 0.0K
11:33 11,567.80 11,580.55 11,567.80 11,580.30 0.0K
11:34 11,579.20 11,579.20 11,574.80 11,577.05 0.0K
11:35 11,579.50 11,593.90 11,579.50 11,592.50 0.0K
11:36 11,591.30 11,593.20 11,583.45 11,587.35 0.0K
11:37 11,589.30 11,596.80 11,587.80 11,596.80 0.0K
11:38 11,597.55 11,598.10 11,589.15 11,589.15 0.0K
11:39 11,589.15 11,589.15 11,575.90 11,577.10 0.0K
11:40 11,577.90 11,578.90 11,561.20 11,561.20 0.0K
11:41 11,565.20 11,565.20 11,556.05 11,561.20 0.0K
11:42 11,562.30 11,565.70 11,559.15 11,564.45 0.0K
11:43 11,564.20 11,565.15 11,543.45 11,543.50 0.0K
11:44 11,543.75 11,549.95 11,537.35 11,549.95 0.0K
11:45 11,549.10 11,552.10 11,542.45 11,542.45 0.0K
11:46 11,542.05 11,542.05 11,533.90 11,534.25 0.0K
11:47 11,532.70 11,532.70 11,523.05 11,529.80 0.0K
11:48 11,529.00 11,534.15 11,525.90 11,532.55 0.0K
11:49 11,534.55 11,550.30 11,534.55 11,550.30 0.0K
11:50 11,551.75 11,551.75 11,536.80 11,540.05 0.0K
11:51 11,541.25 11,544.15 11,540.80 11,542.55 0.0K
11:52 11,544.15 11,544.15 11,533.25 11,536.65 0.0K
11:53 11,536.60 11,538.15 11,525.35 11,530.80 0.0K
11:54 11,531.30 11,532.55 11,529.10 11,531.60 0.0K
11:55 11,531.55 11,531.95 11,528.15 11,529.00 0.0K
11:56 11,530.15 11,530.15 11,516.15 11,518.00 0.0K
11:57 11,517.85 11,522.00 11,516.50 11,521.00 0.0K
11:58 11,521.05 11,521.15 11,516.25 11,516.25 0.0K
11:59 11,514.75 11,522.70 11,513.30 11,519.90 0.0K
12:00 11,522.05 11,524.00 11,516.15 11,516.65 0.0K
12:01 11,517.50 11,523.45 11,516.45 11,522.80 0.0K
12:02 11,523.90 11,524.10 11,517.60 11,517.85 0.0K
12:03 11,517.20 11,524.75 11,517.20 11,518.50 0.0K
12:04 11,519.15 11,525.20 11,516.05 11,516.05 0.0K
12:05 11,506.45 11,511.00 11,492.05 11,492.05 0.0K
12:06 11,487.50 11,499.65 11,485.35 11,496.40 0.0K
12:07 11,496.85 11,497.90 11,485.40 11,485.45 0.0K
12:08 11,484.90 11,487.40 11,479.90 11,487.40 0.0K
12:09 11,486.65 11,490.00 11,483.55 11,483.60 0.0K
12:10 11,484.00 11,488.35 11,484.00 11,485.30 0.0K
12:11 11,488.10 11,493.90 11,485.40 11,485.40 0.0K
12:12 11,480.85 11,481.05 11,470.60 11,471.55 0.0K
12:13 11,471.45 11,473.75 11,467.45 11,472.25 0.0K
12:14 11,468.50 11,470.80 11,464.65 11,468.20 0.0K
12:15 11,466.70 11,469.65 11,459.90 11,466.80 0.0K
12:16 11,466.50 11,473.70 11,461.75 11,461.75 0.0K
12:17 11,452.30 11,463.45 11,449.60 11,459.20 0.0K
12:18 11,456.10 11,466.65 11,454.75 11,457.60 0.0K
12:19 11,457.50 11,457.50 11,453.20 11,456.35 0.0K
12:20 11,457.15 11,477.30 11,457.15 11,477.30 0.0K
12:21 11,480.00 11,482.70 11,474.75 11,479.05 0.0K
12:22 11,478.85 11,484.20 11,476.95 11,481.90 0.0K
12:23 11,481.05 11,490.40 11,476.85 11,476.85 0.0K
12:24 11,477.35 11,484.50 11,475.60 11,477.60 0.0K
12:25 11,470.25 11,479.75 11,464.00 11,479.75 0.0K
12:26 11,480.30 11,480.30 11,474.50 11,476.95 0.0K
12:27 11,475.80 11,489.40 11,475.80 11,489.40 0.0K
12:28 11,489.00 11,489.00 11,471.45 11,477.50 0.0K
12:29 11,477.10 11,479.30 11,468.35 11,468.35 0.0K
12:30 11,467.40 11,479.10 11,467.40 11,479.10 0.0K
12:31 11,476.80 11,476.80 11,450.25 11,464.45 0.0K
12:32 11,463.70 11,469.90 11,463.25 11,463.25 0.0K
12:33 11,463.55 11,463.55 11,455.75 11,456.70 0.0K
12:34 11,456.25 11,456.25 11,430.75 11,435.15 0.0K
12:35 11,445.90 11,454.80 11,443.50 11,454.80 0.0K
12:36 11,454.30 11,467.40 11,454.30 11,465.75 0.0K
12:37 11,466.40 11,477.00 11,465.15 11,473.60 0.0K
12:38 11,471.75 11,489.90 11,471.05 11,485.65 0.0K
12:39 11,482.00 11,487.60 11,477.85 11,485.55 0.0K
12:40 11,480.95 11,486.25 11,477.60 11,486.00 0.0K
12:41 11,486.95 11,506.85 11,480.15 11,506.85 0.0K
12:42 11,508.00 11,508.30 11,496.90 11,500.80 0.0K
12:43 11,500.35 11,500.85 11,489.95 11,495.00 0.0K
12:44 11,495.30 11,511.60 11,495.30 11,511.60 0.0K
12:45 11,510.30 11,526.30 11,510.15 11,523.05 0.0K
12:46 11,522.70 11,537.35 11,522.65 11,533.00 0.0K
12:47 11,529.75 11,538.40 11,523.20 11,531.40 0.0K
12:48 11,530.85 11,538.95 11,530.60 11,538.95 0.0K
12:49 11,541.45 11,547.00 11,541.45 11,542.85 0.0K
12:50 11,540.55 11,541.70 11,521.00 11,522.60 0.0K
12:51 11,522.15 11,529.50 11,519.10 11,528.00 0.0K
12:52 11,525.70 11,526.75 11,512.65 11,518.55 0.0K
12:53 11,519.75 11,523.65 11,505.60 11,507.80 0.0K
12:54 11,506.55 11,518.80 11,506.55 11,513.90 0.0K
12:55 11,510.55 11,514.40 11,508.95 11,509.85 0.0K
12:56 11,509.95 11,514.10 11,501.95 11,507.50 0.0K
12:57 11,509.00 11,509.00 11,499.50 11,507.95 0.0K
12:58 11,506.55 11,507.35 11,496.60 11,503.30 0.0K
12:59 11,502.60 11,505.85 11,499.00 11,499.00 0.0K
13:00 11,497.80 11,501.70 11,495.80 11,497.60 0.0K
13:01 11,496.55 11,497.75 11,486.15 11,495.85 0.0K
13:02 11,495.65 11,500.50 11,493.00 11,493.00 0.0K
13:03 11,492.80 11,494.35 11,487.40 11,487.40 0.0K
13:04 11,482.00 11,485.65 11,475.65 11,475.65 0.0K
13:05 11,475.75 11,487.95 11,473.30 11,474.45 0.0K
13:06 11,474.10 11,483.50 11,474.10 11,474.15 0.0K
13:07 11,473.85 11,483.95 11,473.85 11,477.25 0.0K
13:08 11,478.35 11,490.55 11,477.95 11,489.15 0.0K
13:09 11,482.70 11,496.80 11,481.75 11,496.80 0.0K
13:10 11,497.70 11,504.45 11,486.10 11,486.10 0.0K
13:11 11,486.00 11,486.00 11,477.90 11,479.35 0.0K
13:12 11,477.75 11,485.30 11,477.75 11,478.45 0.0K
13:13 11,479.85 11,487.00 11,479.85 11,484.45 0.0K
13:14 11,483.50 11,487.30 11,482.05 11,486.55 0.0K
13:15 11,488.05 11,489.05 11,476.95 11,476.95 0.0K
13:16 11,477.30 11,480.40 11,476.25 11,480.40 0.0K
13:17 11,480.40 11,482.85 11,473.80 11,473.80 0.0K
13:18 11,472.85 11,472.85 11,463.15 11,463.15 0.0K
13:19 11,463.90 11,472.60 11,463.90 11,470.55 0.0K
13:20 11,469.45 11,473.00 11,468.80 11,469.80 0.0K
13:21 11,469.10 11,478.55 11,468.85 11,477.60 0.0K
13:22 11,476.35 11,479.75 11,472.15 11,478.65 0.0K
13:23 11,479.90 11,491.30 11,479.90 11,488.20 0.0K
13:24 11,488.85 11,505.25 11,488.60 11,503.70 0.0K
13:25 11,505.15 11,518.40 11,503.35 11,513.10 0.0K
13:26 11,512.30 11,512.90 11,504.30 11,512.10 0.0K
13:27 11,513.45 11,536.40 11,513.45 11,530.65 0.0K
13:28 11,530.25 11,546.70 11,530.25 11,546.70 0.0K
13:29 11,546.60 11,547.75 11,524.50 11,527.85 0.0K
13:30 11,529.65 11,537.75 11,522.05 11,522.05 0.0K
13:31 11,524.00 11,539.35 11,524.00 11,539.35 0.0K
13:32 11,543.65 11,569.80 11,543.65 11,569.80 0.0K
13:33 11,571.30 11,577.00 11,564.05 11,564.05 0.0K
13:34 11,561.25 11,576.10 11,561.20 11,576.10 0.0K
13:35 11,574.50 11,599.10 11,574.50 11,582.25 0.0K
13:36 11,582.40 11,595.65 11,582.40 11,593.45 0.0K
13:37 11,590.40 11,593.40 11,574.75 11,575.85 0.0K
13:38 11,575.50 11,583.70 11,575.50 11,578.90 0.0K
13:39 11,576.75 11,588.65 11,576.75 11,585.05 0.0K
13:40 11,584.80 11,597.75 11,584.25 11,586.70 0.0K
13:41 11,589.55 11,592.90 11,587.00 11,590.15 0.0K
13:42 11,589.80 11,596.15 11,586.75 11,596.15 0.0K
13:43 11,598.20 11,613.45 11,598.20 11,603.55 0.0K
13:44 11,604.75 11,607.85 11,599.10 11,599.70 0.0K
13:45 11,598.55 11,618.20 11,598.45 11,613.95 0.0K
13:46 11,613.45 11,619.80 11,610.35 11,619.80 0.0K
13:47 11,628.70 11,639.95 11,628.70 11,630.20 0.0K
13:48 11,626.60 11,627.30 11,611.70 11,612.55 0.0K
13:49 11,612.00 11,612.95 11,597.40 11,603.30 0.0K
13:50 11,601.95 11,606.80 11,595.45 11,595.45 0.0K
13:51 11,597.45 11,597.45 11,591.15 11,594.45 0.0K
13:52 11,596.40 11,603.65 11,593.65 11,593.65 0.0K
13:53 11,593.65 11,596.05 11,588.65 11,596.05 0.0K
13:54 11,598.00 11,601.10 11,593.55 11,593.55 0.0K
13:55 11,594.20 11,594.70 11,584.90 11,586.05 0.0K
13:56 11,586.80 11,587.90 11,569.30 11,569.30 0.0K
13:57 11,569.35 11,577.60 11,568.80 11,573.80 0.0K
13:58 11,573.70 11,585.30 11,571.55 11,585.30 0.0K
13:59 11,581.90 11,584.05 11,575.50 11,575.50 0.0K
14:00 11,573.15 11,574.50 11,567.80 11,567.80 0.0K
14:01 11,569.15 11,573.40 11,559.35 11,559.90 0.0K
14:02 11,558.60 11,558.75 11,555.75 11,558.15 0.0K
14:03 11,557.45 11,564.15 11,552.20 11,564.15 0.0K
14:04 11,564.45 11,579.25 11,561.65 11,579.25 0.0K
14:05 11,578.05 11,594.85 11,577.75 11,594.85 0.0K
14:06 11,593.75 11,593.75 11,586.25 11,588.70 0.0K
14:07 11,589.10 11,590.60 11,583.55 11,583.55 0.0K
14:08 11,582.80 11,586.00 11,581.00 11,584.60 0.0K
14:09 11,583.90 11,591.90 11,581.65 11,582.65 0.0K
14:10 11,583.50 11,584.00 11,568.35 11,569.85 0.0K
14:11 11,568.85 11,569.90 11,560.35 11,561.30 0.0K
14:12 11,561.40 11,572.55 11,561.40 11,572.55 0.0K
14:13 11,573.25 11,579.70 11,573.25 11,574.05 0.0K
14:14 11,575.20 11,576.70 11,571.50 11,575.35 0.0K
14:15 11,574.80 11,583.20 11,574.80 11,575.30 0.0K
14:16 11,573.05 11,574.35 11,567.85 11,570.05 0.0K
14:17 11,570.80 11,573.05 11,557.20 11,557.20 0.0K
14:18 11,558.35 11,562.50 11,557.05 11,562.50 0.0K
14:19 11,562.60 11,572.60 11,562.60 11,572.60 0.0K
14:20 11,570.80 11,570.80 11,562.05 11,562.05 0.0K
14:21 11,562.65 11,565.05 11,557.50 11,563.30 0.0K
14:22 11,563.65 11,574.00 11,561.40 11,574.00 0.0K
14:23 11,575.40 11,581.65 11,572.85 11,575.65 0.0K
14:24 11,575.05 11,581.60 11,574.30 11,578.50 0.0K
14:25 11,576.50 11,582.15 11,574.95 11,577.15 0.0K
14:26 11,579.70 11,580.95 11,575.65 11,576.55 0.0K
14:27 11,577.05 11,585.55 11,574.90 11,584.15 0.0K
14:28 11,584.45 11,584.45 11,571.35 11,572.30 0.0K
14:29 11,572.40 11,580.40 11,572.40 11,577.55 0.0K
14:30 11,578.40 11,584.20 11,577.75 11,577.75 0.0K
14:31 11,576.40 11,594.60 11,576.35 11,594.60 0.0K
14:32 11,593.45 11,614.75 11,593.45 11,602.25 0.0K
14:33 11,604.40 11,622.30 11,596.15 11,622.30 0.0K
14:34 11,621.70 11,624.35 11,604.25 11,604.25 0.0K
14:35 11,604.95 11,612.70 11,603.80 11,605.60 0.0K
14:36 11,605.30 11,608.70 11,600.45 11,600.45 0.0K
14:37 11,597.05 11,601.75 11,595.85 11,595.85 0.0K
14:38 11,594.05 11,597.20 11,591.05 11,594.20 0.0K
14:39 11,594.90 11,599.05 11,592.80 11,592.80 0.0K
14:40 11,594.50 11,596.45 11,584.60 11,584.60 0.0K
14:41 11,583.35 11,585.40 11,580.25 11,581.40 0.0K
14:42 11,580.85 11,590.15 11,580.85 11,588.55 0.0K
14:43 11,589.20 11,596.25 11,585.40 11,585.40 0.0K
14:44 11,586.40 11,588.70 11,580.55 11,581.55 0.0K
14:45 11,583.00 11,589.25 11,578.80 11,579.15 0.0K
14:46 11,580.05 11,587.65 11,580.00 11,583.05 0.0K
14:47 11,582.75 11,592.95 11,582.75 11,592.95 0.0K
14:48 11,592.35 11,596.60 11,586.55 11,586.55 0.0K
14:49 11,585.85 11,590.85 11,581.45 11,588.00 0.0K
14:50 11,584.95 11,602.30 11,583.40 11,602.30 0.0K
14:51 11,604.00 11,604.00 11,592.10 11,595.15 0.0K
14:52 11,597.65 11,598.00 11,593.65 11,596.70 0.0K
14:53 11,596.90 11,596.90 11,582.00 11,583.75 0.0K
14:54 11,582.65 11,589.70 11,580.70 11,589.70 0.0K
14:55 11,589.70 11,594.75 11,589.70 11,592.40 0.0K
14:56 11,592.20 11,608.10 11,590.60 11,605.95 0.0K
14:57 11,607.30 11,621.75 11,601.60 11,608.95 0.0K
14:58 11,608.60 11,612.10 11,605.65 11,605.65 0.0K
14:59 11,606.80 11,606.80 11,599.80 11,604.30 0.0K
15:00 11,604.15 11,610.25 11,603.75 11,609.05 0.0K
15:01 11,611.10 11,625.75 11,611.00 11,616.90 0.0K
15:02 11,617.85 11,626.85 11,614.85 11,626.20 0.0K
15:03 11,626.70 11,640.70 11,626.15 11,640.70 0.0K
15:04 11,642.85 11,654.55 11,641.65 11,643.45 0.0K
15:05 11,644.05 11,644.05 11,627.10 11,629.95 0.0K
15:06 11,630.45 11,648.50 11,630.45 11,640.00 0.0K
15:07 11,640.55 11,647.25 11,640.55 11,641.40 0.0K
15:08 11,642.05 11,652.15 11,639.60 11,652.15 0.0K
15:09 11,656.35 11,673.55 11,656.35 11,670.55 0.0K
15:10 11,669.00 11,669.00 11,657.25 11,666.30 0.0K
15:11 11,669.25 11,679.10 11,669.25 11,679.10 0.0K
15:12 11,675.85 11,675.85 11,652.10 11,652.10 0.0K
15:13 11,652.30 11,658.10 11,648.20 11,658.10 0.0K
15:14 11,658.40 11,660.75 11,655.90 11,655.95 0.0K
15:15 11,656.70 11,659.70 11,633.00 11,633.00 0.0K
15:16 11,630.35 11,630.35 11,612.65 11,612.65 0.0K
15:17 11,611.20 11,611.20 11,581.05 11,583.60 0.0K
15:18 11,588.60 11,614.30 11,588.60 11,603.90 0.0K
15:19 11,606.60 11,629.95 11,606.60 11,618.55 0.0K
15:20 11,614.60 11,614.60 11,603.70 11,610.80 0.0K
15:21 11,610.65 11,614.05 11,610.60 11,610.60 0.0K
15:22 11,609.35 11,610.95 11,605.80 11,606.75 0.0K
15:23 11,606.85 11,610.30 11,605.05 11,605.05 0.0K
15:24 11,604.35 11,636.70 11,604.35 11,636.70 0.0K
15:25 11,637.40 11,643.15 11,629.45 11,629.50 0.0K
15:26 11,630.35 11,645.35 11,626.70 11,645.05 0.0K
15:27 11,646.15 11,649.85 11,645.70 11,647.00 0.0K
15:28 11,646.40 11,654.70 11,646.35 11,651.60 0.0K
15:29 11,654.05 11,660.40 11,627.05 11,627.05 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし