Nifty200 Value 30 (NIFTY200VALUE30)

NIFTY200VALUE30
🏛️ インド →
13,309.90
最終更新: 2025-10-01
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 12,793.75 12,793.75 12,793.75 12,793.75 0.0K
09:15 12,793.40 12,844.10 12,793.25 12,840.85 0.0K
09:16 12,841.70 12,854.70 12,841.25 12,844.60 0.0K
09:17 12,843.50 12,852.95 12,838.40 12,841.90 0.0K
09:18 12,841.70 12,843.85 12,818.25 12,818.25 0.0K
09:19 12,812.90 12,813.65 12,803.25 12,803.25 0.0K
09:20 12,806.15 12,808.60 12,794.95 12,794.95 0.0K
09:21 12,796.65 12,796.65 12,781.75 12,788.10 0.0K
09:22 12,786.45 12,786.90 12,771.50 12,776.00 0.0K
09:23 12,779.95 12,779.95 12,750.95 12,750.95 0.0K
09:24 12,749.70 12,751.90 12,742.00 12,743.65 0.0K
09:25 12,745.40 12,748.60 12,733.75 12,733.75 0.0K
09:26 12,735.50 12,758.70 12,734.30 12,758.50 0.0K
09:27 12,756.45 12,776.15 12,756.45 12,775.20 0.0K
09:28 12,774.20 12,785.50 12,773.15 12,775.95 0.0K
09:29 12,774.15 12,778.40 12,755.30 12,755.30 0.0K
09:30 12,754.70 12,756.35 12,732.45 12,732.85 0.0K
09:31 12,733.75 12,734.15 12,694.85 12,695.60 0.0K
09:32 12,694.50 12,708.10 12,692.35 12,697.90 0.0K
09:33 12,696.50 12,702.80 12,693.10 12,699.60 0.0K
09:34 12,699.10 12,699.10 12,689.65 12,693.25 0.0K
09:35 12,692.95 12,695.50 12,683.10 12,693.20 0.0K
09:36 12,696.70 12,700.60 12,682.85 12,682.85 0.0K
09:37 12,683.30 12,683.30 12,671.30 12,673.00 0.0K
09:38 12,672.85 12,672.85 12,667.00 12,670.85 0.0K
09:39 12,672.50 12,680.80 12,665.90 12,665.90 0.0K
09:40 12,665.85 12,676.70 12,660.90 12,676.70 0.0K
09:41 12,673.55 12,673.85 12,650.60 12,651.95 0.0K
09:42 12,646.70 12,649.40 12,631.65 12,635.90 0.0K
09:43 12,635.80 12,650.05 12,635.80 12,643.05 0.0K
09:44 12,644.65 12,644.65 12,630.65 12,630.65 0.0K
09:45 12,627.30 12,642.80 12,614.20 12,635.05 0.0K
09:46 12,631.55 12,643.80 12,630.50 12,633.80 0.0K
09:47 12,632.45 12,632.90 12,618.00 12,618.00 0.0K
09:48 12,617.45 12,623.30 12,615.60 12,615.60 0.0K
09:49 12,614.65 12,614.65 12,604.40 12,608.40 0.0K
09:50 12,609.40 12,609.70 12,596.55 12,600.15 0.0K
09:51 12,600.85 12,604.05 12,596.05 12,597.90 0.0K
09:52 12,597.50 12,614.80 12,597.50 12,598.05 0.0K
09:53 12,599.80 12,605.90 12,594.15 12,594.30 0.0K
09:54 12,593.65 12,597.45 12,580.90 12,581.45 0.0K
09:55 12,580.30 12,580.60 12,565.95 12,565.95 0.0K
09:56 12,565.90 12,569.40 12,556.75 12,556.75 0.0K
09:57 12,556.05 12,556.05 12,541.65 12,547.15 0.0K
09:58 12,548.10 12,552.75 12,544.55 12,547.45 0.0K
09:59 12,547.35 12,551.70 12,543.55 12,547.90 0.0K
10:00 12,547.25 12,547.25 12,516.05 12,516.05 0.0K
10:01 12,517.40 12,534.85 12,513.10 12,527.15 0.0K
10:02 12,525.60 12,531.75 12,514.20 12,514.20 0.0K
10:03 12,510.50 12,510.95 12,489.70 12,489.85 0.0K
10:04 12,489.85 12,504.45 12,489.85 12,490.75 0.0K
10:05 12,490.00 12,504.00 12,490.00 12,493.25 0.0K
10:06 12,497.35 12,500.25 12,489.25 12,491.90 0.0K
10:07 12,490.95 12,536.45 12,490.40 12,505.80 0.0K
10:08 12,508.50 12,508.50 12,498.20 12,498.20 0.0K
10:09 12,498.65 12,499.65 12,492.40 12,494.55 0.0K
10:10 12,493.20 12,526.70 12,493.20 12,526.70 0.0K
10:11 12,527.60 12,537.15 12,527.60 12,535.95 0.0K
10:12 12,536.30 12,536.30 12,527.90 12,533.15 0.0K
10:13 12,539.55 12,554.70 12,537.10 12,554.70 0.0K
10:14 12,554.45 12,555.40 12,546.80 12,555.40 0.0K
10:15 12,554.40 12,555.85 12,541.20 12,546.35 0.0K
10:16 12,544.85 12,546.90 12,528.25 12,530.50 0.0K
10:17 12,531.70 12,539.30 12,529.75 12,531.85 0.0K
10:18 12,531.80 12,536.15 12,526.90 12,527.30 0.0K
10:19 12,525.70 12,529.00 12,513.10 12,529.00 0.0K
10:20 12,526.25 12,526.25 12,505.80 12,507.25 0.0K
10:21 12,505.20 12,513.65 12,504.95 12,509.25 0.0K
10:22 12,513.45 12,513.45 12,505.00 12,513.30 0.0K
10:23 12,513.50 12,533.95 12,513.50 12,533.95 0.0K
10:24 12,530.85 12,530.85 12,514.50 12,519.40 0.0K
10:25 12,513.40 12,514.75 12,489.00 12,489.65 0.0K
10:26 12,487.40 12,497.85 12,487.40 12,490.00 0.0K
10:27 12,487.85 12,487.85 12,461.35 12,461.35 0.0K
10:28 12,458.15 12,465.50 12,457.25 12,459.35 0.0K
10:29 12,457.40 12,458.85 12,437.90 12,437.90 0.0K
10:30 12,439.90 12,444.25 12,431.60 12,432.65 0.0K
10:31 12,432.40 12,432.40 12,423.00 12,431.80 0.0K
10:32 12,432.20 12,465.80 12,432.20 12,458.55 0.0K
10:33 12,457.75 12,458.90 12,438.65 12,439.90 0.0K
10:34 12,441.55 12,441.55 12,423.70 12,423.70 0.0K
10:35 12,426.40 12,449.20 12,426.40 12,446.90 0.0K
10:36 12,447.15 12,461.05 12,447.15 12,459.85 0.0K
10:37 12,458.40 12,483.05 12,456.35 12,472.75 0.0K
10:38 12,475.50 12,475.50 12,457.55 12,464.60 0.0K
10:39 12,464.70 12,468.25 12,453.25 12,465.55 0.0K
10:40 12,465.70 12,474.25 12,465.70 12,470.40 0.0K
10:41 12,469.40 12,483.60 12,468.75 12,483.60 0.0K
10:42 12,484.25 12,497.75 12,484.25 12,497.60 0.0K
10:43 12,499.25 12,499.25 12,481.20 12,481.20 0.0K
10:44 12,475.35 12,489.55 12,472.50 12,484.65 0.0K
10:45 12,485.20 12,485.20 12,476.85 12,478.90 0.0K
10:46 12,478.25 12,481.45 12,471.95 12,477.85 0.0K
10:47 12,477.00 12,492.90 12,477.00 12,482.90 0.0K
10:48 12,483.05 12,497.10 12,482.70 12,497.10 0.0K
10:49 12,497.70 12,500.40 12,491.65 12,491.95 0.0K
10:50 12,491.50 12,491.50 12,476.00 12,477.80 0.0K
10:51 12,477.75 12,488.05 12,473.15 12,473.15 0.0K
10:52 12,473.65 12,481.45 12,465.45 12,481.45 0.0K
10:53 12,483.60 12,484.20 12,473.50 12,473.50 0.0K
10:54 12,473.35 12,475.15 12,466.60 12,466.90 0.0K
10:55 12,466.55 12,468.00 12,449.00 12,452.85 0.0K
10:56 12,452.40 12,454.10 12,449.10 12,451.50 0.0K
10:57 12,451.05 12,451.05 12,437.40 12,441.60 0.0K
10:58 12,442.45 12,456.65 12,442.35 12,456.65 0.0K
10:59 12,459.05 12,468.85 12,459.05 12,459.45 0.0K
11:00 12,460.60 12,461.50 12,442.25 12,442.25 0.0K
11:01 12,443.25 12,446.85 12,431.05 12,431.10 0.0K
11:02 12,430.25 12,431.95 12,425.95 12,427.10 0.0K
11:03 12,423.45 12,423.45 12,412.65 12,418.65 0.0K
11:04 12,419.50 12,428.30 12,409.55 12,411.10 0.0K
11:05 12,411.85 12,427.10 12,411.85 12,426.60 0.0K
11:06 12,430.45 12,447.20 12,430.45 12,444.05 0.0K
11:07 12,441.75 12,448.35 12,440.45 12,447.10 0.0K
11:08 12,447.95 12,459.95 12,444.95 12,459.95 0.0K
11:09 12,461.55 12,462.10 12,456.80 12,457.85 0.0K
11:10 12,457.20 12,466.90 12,455.70 12,464.70 0.0K
11:11 12,464.35 12,464.80 12,454.75 12,457.10 0.0K
11:12 12,455.35 12,455.35 12,446.85 12,452.40 0.0K
11:13 12,453.55 12,469.20 12,453.55 12,469.20 0.0K
11:14 12,466.65 12,466.65 12,454.75 12,465.25 0.0K
11:15 12,465.35 12,465.35 12,458.75 12,458.75 0.0K
11:16 12,458.45 12,458.45 12,449.65 12,456.85 0.0K
11:17 12,457.75 12,457.75 12,444.85 12,448.35 0.0K
11:18 12,442.70 12,443.65 12,433.05 12,433.55 0.0K
11:19 12,429.40 12,429.40 12,414.50 12,418.25 0.0K
11:20 12,417.40 12,423.50 12,415.80 12,423.30 0.0K
11:21 12,422.95 12,422.95 12,408.10 12,408.85 0.0K
11:22 12,409.35 12,414.40 12,406.55 12,406.55 0.0K
11:23 12,407.05 12,410.55 12,404.00 12,406.05 0.0K
11:24 12,405.55 12,425.20 12,400.70 12,417.95 0.0K
11:25 12,417.60 12,418.30 12,413.10 12,418.10 0.0K
11:26 12,415.60 12,415.85 12,408.80 12,412.55 0.0K
11:27 12,412.30 12,423.80 12,411.30 12,418.75 0.0K
11:28 12,415.40 12,425.25 12,415.40 12,423.60 0.0K
11:29 12,425.30 12,437.60 12,425.30 12,437.60 0.0K
11:30 12,439.30 12,445.40 12,439.30 12,442.95 0.0K
11:31 12,442.55 12,450.75 12,436.35 12,438.30 0.0K
11:32 12,437.75 12,439.75 12,429.00 12,434.90 0.0K
11:33 12,436.55 12,437.90 12,429.80 12,430.85 0.0K
11:34 12,427.85 12,427.85 12,416.80 12,416.80 0.0K
11:35 12,417.55 12,419.05 12,412.25 12,416.70 0.0K
11:36 12,416.05 12,428.60 12,414.65 12,428.60 0.0K
11:37 12,428.75 12,435.15 12,427.25 12,428.25 0.0K
11:38 12,427.80 12,443.40 12,427.35 12,443.10 0.0K
11:39 12,442.90 12,453.75 12,440.75 12,450.60 0.0K
11:40 12,451.00 12,455.50 12,446.50 12,447.70 0.0K
11:41 12,447.25 12,454.45 12,443.80 12,454.45 0.0K
11:42 12,455.20 12,455.20 12,448.35 12,450.55 0.0K
11:43 12,451.25 12,451.25 12,444.70 12,447.05 0.0K
11:44 12,446.75 12,446.75 12,431.35 12,433.65 0.0K
11:45 12,433.50 12,433.50 12,424.65 12,427.45 0.0K
11:46 12,428.20 12,432.50 12,428.20 12,428.90 0.0K
11:47 12,429.15 12,433.20 12,412.05 12,412.05 0.0K
11:48 12,411.10 12,414.80 12,410.10 12,414.80 0.0K
11:49 12,414.15 12,414.85 12,403.95 12,403.95 0.0K
11:50 12,404.05 12,404.05 12,399.80 12,400.75 0.0K
11:51 12,401.70 12,411.00 12,401.00 12,410.95 0.0K
11:52 12,411.90 12,418.60 12,411.90 12,416.00 0.0K
11:53 12,414.80 12,417.35 12,409.15 12,417.35 0.0K
11:54 12,418.30 12,428.05 12,418.25 12,427.00 0.0K
11:55 12,427.85 12,435.10 12,427.85 12,435.10 0.0K
11:56 12,434.25 12,438.90 12,425.00 12,425.00 0.0K
11:57 12,422.50 12,433.50 12,422.50 12,430.70 0.0K
11:58 12,430.60 12,431.55 12,426.55 12,429.90 0.0K
11:59 12,427.85 12,429.30 12,424.05 12,429.10 0.0K
12:00 12,430.30 12,439.85 12,429.25 12,429.25 0.0K
12:01 12,429.70 12,433.10 12,424.95 12,427.00 0.0K
12:02 12,427.65 12,438.50 12,427.65 12,436.00 0.0K
12:03 12,437.45 12,449.50 12,437.45 12,449.50 0.0K
12:04 12,450.10 12,450.35 12,446.65 12,448.90 0.0K
12:05 12,449.80 12,453.10 12,445.25 12,452.60 0.0K
12:06 12,451.75 12,465.20 12,451.35 12,457.00 0.0K
12:07 12,457.35 12,462.30 12,457.35 12,459.90 0.0K
12:08 12,460.15 12,462.80 12,452.80 12,462.80 0.0K
12:09 12,463.25 12,463.25 12,456.90 12,461.05 0.0K
12:10 12,461.15 12,462.65 12,454.90 12,455.45 0.0K
12:11 12,457.40 12,467.45 12,457.40 12,467.45 0.0K
12:12 12,471.70 12,481.95 12,471.35 12,481.95 0.0K
12:13 12,484.10 12,498.15 12,484.10 12,489.45 0.0K
12:14 12,490.35 12,492.40 12,480.05 12,492.40 0.0K
12:15 12,494.45 12,497.80 12,488.05 12,490.35 0.0K
12:16 12,491.00 12,492.95 12,485.40 12,485.80 0.0K
12:17 12,486.65 12,495.45 12,486.65 12,493.85 0.0K
12:18 12,494.80 12,511.60 12,494.20 12,508.10 0.0K
12:19 12,506.65 12,508.80 12,502.65 12,502.65 0.0K
12:20 12,503.35 12,511.05 12,499.50 12,500.20 0.0K
12:21 12,501.75 12,511.85 12,501.75 12,508.65 0.0K
12:22 12,508.70 12,509.50 12,502.55 12,502.55 0.0K
12:23 12,501.95 12,504.40 12,497.45 12,497.45 0.0K
12:24 12,497.70 12,501.90 12,496.55 12,499.65 0.0K
12:25 12,499.75 12,499.75 12,489.70 12,493.45 0.0K
12:26 12,494.15 12,501.65 12,491.50 12,500.45 0.0K
12:27 12,497.65 12,501.25 12,496.80 12,500.80 0.0K
12:28 12,500.60 12,505.60 12,500.60 12,505.60 0.0K
12:29 12,504.15 12,505.50 12,487.75 12,492.35 0.0K
12:30 12,493.80 12,500.50 12,492.00 12,500.45 0.0K
12:31 12,501.85 12,509.05 12,501.85 12,508.75 0.0K
12:32 12,506.25 12,506.25 12,497.45 12,499.65 0.0K
12:33 12,499.90 12,502.90 12,499.90 12,502.30 0.0K
12:34 12,501.80 12,508.20 12,501.80 12,508.20 0.0K
12:35 12,508.30 12,508.30 12,500.75 12,502.80 0.0K
12:36 12,504.10 12,510.50 12,504.10 12,510.20 0.0K
12:37 12,511.25 12,516.35 12,511.25 12,515.15 0.0K
12:38 12,516.55 12,517.55 12,508.55 12,508.55 0.0K
12:39 12,509.15 12,521.45 12,508.60 12,521.45 0.0K
12:40 12,521.80 12,521.80 12,519.10 12,519.35 0.0K
12:41 12,520.40 12,526.00 12,519.65 12,519.65 0.0K
12:42 12,520.05 12,520.05 12,504.45 12,504.45 0.0K
12:43 12,506.30 12,507.00 12,491.85 12,492.75 0.0K
12:44 12,494.80 12,499.15 12,493.05 12,496.40 0.0K
12:45 12,495.60 12,508.05 12,495.60 12,508.05 0.0K
12:46 12,508.20 12,516.65 12,508.15 12,508.65 0.0K
12:47 12,510.00 12,510.00 12,505.00 12,507.65 0.0K
12:48 12,509.40 12,514.55 12,506.95 12,513.95 0.0K
12:49 12,516.50 12,520.55 12,514.75 12,516.25 0.0K
12:50 12,514.05 12,518.35 12,513.20 12,517.00 0.0K
12:51 12,515.55 12,517.70 12,508.70 12,511.75 0.0K
12:52 12,511.50 12,518.10 12,511.40 12,518.10 0.0K
12:53 12,517.80 12,519.95 12,516.85 12,519.20 0.0K
12:54 12,519.85 12,520.95 12,517.50 12,520.85 0.0K
12:55 12,522.15 12,522.15 12,513.40 12,514.90 0.0K
12:56 12,513.90 12,525.00 12,513.90 12,525.00 0.0K
12:57 12,525.00 12,534.25 12,525.00 12,533.65 0.0K
12:58 12,534.05 12,542.40 12,532.20 12,540.60 0.0K
12:59 12,542.80 12,545.40 12,541.75 12,543.15 0.0K
13:00 12,542.80 12,547.30 12,542.55 12,545.45 0.0K
13:01 12,546.50 12,555.45 12,546.50 12,548.45 0.0K
13:02 12,547.30 12,547.30 12,529.25 12,529.25 0.0K
13:03 12,529.40 12,530.50 12,526.05 12,527.95 0.0K
13:04 12,527.25 12,529.80 12,522.35 12,529.80 0.0K
13:05 12,529.00 12,533.25 12,527.60 12,533.25 0.0K
13:06 12,534.80 12,541.70 12,534.80 12,541.70 0.0K
13:07 12,542.20 12,550.30 12,541.00 12,545.05 0.0K
13:08 12,544.60 12,544.60 12,537.25 12,538.65 0.0K
13:09 12,538.75 12,544.95 12,538.75 12,540.70 0.0K
13:10 12,540.95 12,540.95 12,538.00 12,538.20 0.0K
13:11 12,537.80 12,542.90 12,535.00 12,535.00 0.0K
13:12 12,535.40 12,536.25 12,530.50 12,532.25 0.0K
13:13 12,532.40 12,535.75 12,531.05 12,535.60 0.0K
13:14 12,534.45 12,540.60 12,533.20 12,540.60 0.0K
13:15 12,543.00 12,543.00 12,538.90 12,540.55 0.0K
13:16 12,541.40 12,549.80 12,541.40 12,549.80 0.0K
13:17 12,549.85 12,553.25 12,546.85 12,546.85 0.0K
13:18 12,547.80 12,550.05 12,546.70 12,550.05 0.0K
13:19 12,550.10 12,551.00 12,547.75 12,548.95 0.0K
13:20 12,550.35 12,554.00 12,548.40 12,554.00 0.0K
13:21 12,554.20 12,554.25 12,548.95 12,551.90 0.0K
13:22 12,551.85 12,555.65 12,551.85 12,554.70 0.0K
13:23 12,553.30 12,554.10 12,548.70 12,549.15 0.0K
13:24 12,548.85 12,550.55 12,547.45 12,547.45 0.0K
13:25 12,547.40 12,547.50 12,542.00 12,545.65 0.0K
13:26 12,546.30 12,546.30 12,537.55 12,537.90 0.0K
13:27 12,537.80 12,537.80 12,532.65 12,533.25 0.0K
13:28 12,531.15 12,531.15 12,521.35 12,521.35 0.0K
13:29 12,522.40 12,522.60 12,517.70 12,522.55 0.0K
13:30 12,523.30 12,531.05 12,522.50 12,525.70 0.0K
13:31 12,526.30 12,540.10 12,526.30 12,538.70 0.0K
13:32 12,538.40 12,539.45 12,533.70 12,537.90 0.0K
13:33 12,537.75 12,540.15 12,535.10 12,540.15 0.0K
13:34 12,540.25 12,552.80 12,539.75 12,551.35 0.0K
13:35 12,552.20 12,556.75 12,551.25 12,556.75 0.0K
13:36 12,556.20 12,564.40 12,556.20 12,559.15 0.0K
13:37 12,558.10 12,558.10 12,550.95 12,550.95 0.0K
13:38 12,551.85 12,551.85 12,545.35 12,546.35 0.0K
13:39 12,546.10 12,546.85 12,534.80 12,539.70 0.0K
13:40 12,542.45 12,549.70 12,542.45 12,545.00 0.0K
13:41 12,545.25 12,554.70 12,545.25 12,554.70 0.0K
13:42 12,553.80 12,553.80 12,542.90 12,543.20 0.0K
13:43 12,541.95 12,546.05 12,541.15 12,546.05 0.0K
13:44 12,546.10 12,550.20 12,544.45 12,550.20 0.0K
13:45 12,550.35 12,554.50 12,550.20 12,550.20 0.0K
13:46 12,549.35 12,549.35 12,542.95 12,546.25 0.0K
13:47 12,546.00 12,552.55 12,544.70 12,552.05 0.0K
13:48 12,552.15 12,556.85 12,552.15 12,556.85 0.0K
13:49 12,557.15 12,558.30 12,555.70 12,558.30 0.0K
13:50 12,563.90 12,572.30 12,563.40 12,572.30 0.0K
13:51 12,572.40 12,574.45 12,569.95 12,570.30 0.0K
13:52 12,571.00 12,571.00 12,561.85 12,563.35 0.0K
13:53 12,561.60 12,566.55 12,560.80 12,566.55 0.0K
13:54 12,567.45 12,573.90 12,566.35 12,573.90 0.0K
13:55 12,573.75 12,574.90 12,568.65 12,568.85 0.0K
13:56 12,569.20 12,573.00 12,569.20 12,573.00 0.0K
13:57 12,578.15 12,584.20 12,578.15 12,583.85 0.0K
13:58 12,584.50 12,594.35 12,584.50 12,594.35 0.0K
13:59 12,594.80 12,598.15 12,594.80 12,596.90 0.0K
14:00 12,598.25 12,599.95 12,592.85 12,595.70 0.0K
14:01 12,596.00 12,596.00 12,589.90 12,591.90 0.0K
14:02 12,592.30 12,599.65 12,591.30 12,599.25 0.0K
14:03 12,598.30 12,598.30 12,586.85 12,586.85 0.0K
14:04 12,586.55 12,586.55 12,575.60 12,578.00 0.0K
14:05 12,578.00 12,579.90 12,574.05 12,576.70 0.0K
14:06 12,576.65 12,577.05 12,568.60 12,569.15 0.0K
14:07 12,569.25 12,569.25 12,543.35 12,545.60 0.0K
14:08 12,548.10 12,550.25 12,537.75 12,537.75 0.0K
14:09 12,538.55 12,541.10 12,524.45 12,525.30 0.0K
14:10 12,525.70 12,525.75 12,522.10 12,524.65 0.0K
14:11 12,525.15 12,530.70 12,525.15 12,528.95 0.0K
14:12 12,526.40 12,526.40 12,509.10 12,510.15 0.0K
14:13 12,512.85 12,527.55 12,512.85 12,527.55 0.0K
14:14 12,527.10 12,534.15 12,527.10 12,530.55 0.0K
14:15 12,531.65 12,548.80 12,531.65 12,546.85 0.0K
14:16 12,544.95 12,567.00 12,544.95 12,565.45 0.0K
14:17 12,565.90 12,567.00 12,559.10 12,566.95 0.0K
14:18 12,565.45 12,566.05 12,560.05 12,561.55 0.0K
14:19 12,562.45 12,568.30 12,561.00 12,565.65 0.0K
14:20 12,564.05 12,564.05 12,556.50 12,561.65 0.0K
14:21 12,561.75 12,561.75 12,556.70 12,558.05 0.0K
14:22 12,557.90 12,564.55 12,557.90 12,563.95 0.0K
14:23 12,565.25 12,570.25 12,560.60 12,562.90 0.0K
14:24 12,563.60 12,568.15 12,559.80 12,568.15 0.0K
14:25 12,568.00 12,568.00 12,559.80 12,560.15 0.0K
14:26 12,559.90 12,562.40 12,557.15 12,557.40 0.0K
14:27 12,558.35 12,562.05 12,558.35 12,559.85 0.0K
14:28 12,561.45 12,561.45 12,551.55 12,552.00 0.0K
14:29 12,551.70 12,561.35 12,548.40 12,556.80 0.0K
14:30 12,560.15 12,562.15 12,546.85 12,547.85 0.0K
14:31 12,546.70 12,550.05 12,546.70 12,549.10 0.0K
14:32 12,547.85 12,547.85 12,526.55 12,526.55 0.0K
14:33 12,527.15 12,527.15 12,522.00 12,522.55 0.0K
14:34 12,522.20 12,527.60 12,522.20 12,527.20 0.0K
14:35 12,527.90 12,533.10 12,524.00 12,525.25 0.0K
14:36 12,525.80 12,526.70 12,513.40 12,515.80 0.0K
14:37 12,515.75 12,523.00 12,515.25 12,519.70 0.0K
14:38 12,520.55 12,527.55 12,520.20 12,521.60 0.0K
14:39 12,523.95 12,531.95 12,523.95 12,527.15 0.0K
14:40 12,524.35 12,524.35 12,515.50 12,516.35 0.0K
14:41 12,516.85 12,523.75 12,516.40 12,522.35 0.0K
14:42 12,522.05 12,528.40 12,515.40 12,516.30 0.0K
14:43 12,516.45 12,516.45 12,511.20 12,513.10 0.0K
14:44 12,515.30 12,522.20 12,515.30 12,521.85 0.0K
14:45 12,522.70 12,522.70 12,511.85 12,515.85 0.0K
14:46 12,515.85 12,517.60 12,501.95 12,502.30 0.0K
14:47 12,502.10 12,506.95 12,498.25 12,498.50 0.0K
14:48 12,501.95 12,504.25 12,501.25 12,504.10 0.0K
14:49 12,504.60 12,517.95 12,503.45 12,517.95 0.0K
14:50 12,520.65 12,525.70 12,519.05 12,522.25 0.0K
14:51 12,524.90 12,525.50 12,513.80 12,515.95 0.0K
14:52 12,515.75 12,524.75 12,515.50 12,524.75 0.0K
14:53 12,524.65 12,533.80 12,524.40 12,532.90 0.0K
14:54 12,530.25 12,530.80 12,524.80 12,526.00 0.0K
14:55 12,526.80 12,532.15 12,524.65 12,532.05 0.0K
14:56 12,532.15 12,534.60 12,525.20 12,525.20 0.0K
14:57 12,525.00 12,528.25 12,523.10 12,523.10 0.0K
14:58 12,525.85 12,526.50 12,516.80 12,516.80 0.0K
14:59 12,518.15 12,520.35 12,514.60 12,517.95 0.0K
15:00 12,518.50 12,523.30 12,512.50 12,512.50 0.0K
15:01 12,511.25 12,512.45 12,507.15 12,510.60 0.0K
15:02 12,509.70 12,509.70 12,504.55 12,506.85 0.0K
15:03 12,507.30 12,513.05 12,506.70 12,512.70 0.0K
15:04 12,512.65 12,516.45 12,512.20 12,516.45 0.0K
15:05 12,515.35 12,522.15 12,515.10 12,522.15 0.0K
15:06 12,522.80 12,527.30 12,519.70 12,519.85 0.0K
15:07 12,521.50 12,521.55 12,509.30 12,510.10 0.0K
15:08 12,508.95 12,509.30 12,505.90 12,509.30 0.0K
15:09 12,509.95 12,513.95 12,508.25 12,513.95 0.0K
15:10 12,515.10 12,519.25 12,514.50 12,519.15 0.0K
15:11 12,519.15 12,521.95 12,517.90 12,519.50 0.0K
15:12 12,519.90 12,519.90 12,501.40 12,501.40 0.0K
15:13 12,498.90 12,499.40 12,488.50 12,488.50 0.0K
15:14 12,487.30 12,487.45 12,475.90 12,477.65 0.0K
15:15 12,478.70 12,482.05 12,478.15 12,482.05 0.0K
15:16 12,482.55 12,485.70 12,479.00 12,479.60 0.0K
15:17 12,479.25 12,484.25 12,479.25 12,483.95 0.0K
15:18 12,485.10 12,485.85 12,474.70 12,478.05 0.0K
15:19 12,477.55 12,478.20 12,467.00 12,467.00 0.0K
15:20 12,465.20 12,466.95 12,458.15 12,459.00 0.0K
15:21 12,459.25 12,461.20 12,452.70 12,453.00 0.0K
15:22 12,453.85 12,455.40 12,451.65 12,454.95 0.0K
15:23 12,453.60 12,453.60 12,444.30 12,446.75 0.0K
15:24 12,446.70 12,446.70 12,431.25 12,434.25 0.0K
15:25 12,434.35 12,441.10 12,434.30 12,439.20 0.0K
15:26 12,438.35 12,438.95 12,431.10 12,431.55 0.0K
15:27 12,430.40 12,433.40 12,427.75 12,432.85 0.0K
15:28 12,431.15 12,436.30 12,429.35 12,431.50 0.0K
15:29 12,431.80 12,452.00 12,431.80 12,452.00 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