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 12,716.65 12,716.65 12,716.65 12,716.65 0.0K
09:15 12,727.60 12,765.45 12,727.60 12,760.35 0.0K
09:16 12,764.30 12,782.10 12,764.30 12,773.95 0.0K
09:17 12,775.65 12,776.20 12,762.05 12,762.95 0.0K
09:18 12,763.00 12,766.15 12,754.80 12,761.70 0.0K
09:19 12,761.40 12,777.70 12,760.05 12,777.25 0.0K
09:20 12,778.95 12,785.45 12,778.95 12,785.45 0.0K
09:21 12,786.70 12,798.45 12,784.80 12,798.45 0.0K
09:22 12,797.90 12,797.90 12,787.20 12,788.70 0.0K
09:23 12,786.55 12,786.55 12,768.50 12,774.70 0.0K
09:24 12,774.40 12,780.90 12,774.40 12,780.80 0.0K
09:25 12,781.25 12,784.65 12,772.15 12,773.25 0.0K
09:26 12,773.95 12,773.95 12,763.60 12,763.80 0.0K
09:27 12,764.20 12,768.30 12,759.85 12,762.10 0.0K
09:28 12,762.80 12,770.80 12,759.75 12,770.80 0.0K
09:29 12,770.90 12,772.80 12,759.45 12,760.60 0.0K
09:30 12,759.85 12,760.65 12,744.55 12,744.85 0.0K
09:31 12,745.00 12,771.40 12,743.75 12,771.40 0.0K
09:32 12,772.70 12,785.60 12,772.70 12,782.80 0.0K
09:33 12,782.50 12,783.80 12,777.55 12,778.65 0.0K
09:34 12,778.20 12,783.85 12,778.20 12,780.35 0.0K
09:35 12,777.75 12,779.25 12,770.10 12,776.50 0.0K
09:36 12,776.45 12,776.45 12,763.50 12,764.40 0.0K
09:37 12,763.50 12,768.95 12,762.45 12,764.15 0.0K
09:38 12,763.65 12,764.95 12,751.55 12,751.55 0.0K
09:39 12,751.10 12,751.10 12,732.40 12,734.45 0.0K
09:40 12,733.50 12,744.30 12,733.50 12,735.95 0.0K
09:41 12,734.65 12,734.65 12,719.85 12,727.95 0.0K
09:42 12,727.75 12,729.40 12,708.95 12,708.95 0.0K
09:43 12,708.15 12,708.15 12,679.85 12,679.85 0.0K
09:44 12,678.70 12,695.35 12,678.70 12,692.85 0.0K
09:45 12,692.60 12,719.60 12,692.60 12,714.00 0.0K
09:46 12,711.80 12,711.80 12,688.40 12,690.00 0.0K
09:47 12,689.15 12,689.55 12,678.25 12,681.30 0.0K
09:48 12,683.10 12,683.10 12,676.80 12,682.45 0.0K
09:49 12,684.90 12,690.50 12,684.90 12,687.15 0.0K
09:50 12,687.15 12,688.95 12,664.45 12,664.45 0.0K
09:51 12,664.95 12,671.00 12,658.15 12,671.00 0.0K
09:52 12,670.35 12,688.90 12,670.35 12,680.85 0.0K
09:53 12,679.40 12,692.40 12,678.25 12,692.40 0.0K
09:54 12,691.60 12,694.45 12,684.25 12,694.45 0.0K
09:55 12,696.80 12,723.55 12,696.60 12,723.55 0.0K
09:56 12,724.75 12,727.40 12,719.40 12,727.40 0.0K
09:57 12,728.95 12,737.25 12,728.95 12,736.75 0.0K
09:58 12,736.15 12,736.60 12,731.45 12,736.15 0.0K
09:59 12,736.05 12,738.95 12,735.10 12,737.35 0.0K
10:00 12,738.10 12,739.05 12,729.80 12,730.30 0.0K
10:01 12,728.45 12,735.20 12,722.20 12,733.70 0.0K
10:02 12,736.00 12,745.50 12,734.70 12,745.50 0.0K
10:03 12,746.20 12,752.15 12,746.20 12,749.30 0.0K
10:04 12,749.50 12,749.50 12,740.70 12,745.55 0.0K
10:05 12,743.80 12,743.80 12,733.95 12,735.20 0.0K
10:06 12,735.10 12,735.10 12,721.20 12,723.60 0.0K
10:07 12,718.85 12,721.20 12,717.20 12,718.35 0.0K
10:08 12,718.10 12,723.05 12,717.95 12,719.20 0.0K
10:09 12,717.65 12,718.05 12,706.75 12,712.80 0.0K
10:10 12,713.35 12,717.60 12,710.20 12,717.60 0.0K
10:11 12,717.90 12,721.95 12,716.65 12,719.60 0.0K
10:12 12,718.80 12,719.45 12,710.85 12,711.00 0.0K
10:13 12,711.05 12,714.75 12,710.10 12,714.10 0.0K
10:14 12,714.40 12,723.80 12,710.95 12,710.95 0.0K
10:15 12,711.40 12,712.75 12,703.70 12,703.70 0.0K
10:16 12,703.95 12,703.95 12,691.05 12,692.85 0.0K
10:17 12,692.15 12,697.45 12,691.25 12,693.20 0.0K
10:18 12,693.35 12,697.25 12,692.80 12,693.30 0.0K
10:19 12,693.55 12,693.55 12,684.85 12,684.85 0.0K
10:20 12,682.75 12,683.05 12,677.60 12,678.75 0.0K
10:21 12,680.60 12,682.50 12,678.05 12,680.95 0.0K
10:22 12,681.30 12,682.45 12,679.00 12,681.55 0.0K
10:23 12,681.30 12,690.60 12,680.65 12,688.70 0.0K
10:24 12,688.50 12,688.90 12,684.05 12,687.30 0.0K
10:25 12,686.25 12,688.45 12,683.35 12,683.35 0.0K
10:26 12,681.25 12,681.40 12,672.05 12,672.05 0.0K
10:27 12,672.70 12,672.70 12,667.95 12,667.95 0.0K
10:28 12,667.15 12,671.45 12,664.95 12,666.75 0.0K
10:29 12,667.35 12,667.70 12,660.40 12,664.10 0.0K
10:30 12,663.25 12,663.25 12,641.30 12,642.50 0.0K
10:31 12,642.50 12,652.00 12,640.90 12,652.00 0.0K
10:32 12,652.35 12,661.25 12,650.75 12,658.55 0.0K
10:33 12,658.90 12,659.40 12,649.15 12,649.15 0.0K
10:34 12,649.50 12,649.65 12,646.75 12,648.50 0.0K
10:35 12,648.80 12,655.95 12,648.50 12,655.95 0.0K
10:36 12,657.20 12,660.35 12,656.25 12,660.35 0.0K
10:37 12,659.50 12,659.55 12,646.45 12,646.80 0.0K
10:38 12,647.20 12,659.15 12,647.20 12,657.80 0.0K
10:39 12,657.40 12,658.70 12,656.15 12,656.90 0.0K
10:40 12,659.10 12,659.10 12,651.40 12,652.55 0.0K
10:41 12,652.55 12,655.95 12,652.50 12,655.10 0.0K
10:42 12,654.85 12,654.85 12,641.75 12,641.75 0.0K
10:43 12,639.65 12,646.35 12,639.15 12,646.35 0.0K
10:44 12,646.00 12,651.15 12,635.45 12,636.75 0.0K
10:45 12,637.00 12,639.75 12,631.90 12,639.75 0.0K
10:46 12,639.80 12,646.95 12,639.80 12,646.75 0.0K
10:47 12,647.05 12,667.95 12,645.65 12,667.60 0.0K
10:48 12,667.45 12,672.80 12,663.25 12,672.65 0.0K
10:49 12,671.90 12,683.80 12,671.10 12,682.10 0.0K
10:50 12,682.65 12,682.65 12,671.20 12,673.50 0.0K
10:51 12,675.45 12,677.90 12,673.60 12,677.15 0.0K
10:52 12,677.40 12,678.75 12,672.80 12,672.80 0.0K
10:53 12,671.30 12,671.30 12,667.50 12,668.75 0.0K
10:54 12,667.50 12,667.80 12,663.30 12,667.80 0.0K
10:55 12,667.90 12,677.60 12,667.80 12,677.60 0.0K
10:56 12,677.50 12,683.30 12,676.60 12,682.55 0.0K
10:57 12,681.85 12,681.85 12,679.75 12,679.80 0.0K
10:58 12,680.20 12,681.60 12,678.20 12,678.20 0.0K
10:59 12,677.55 12,678.30 12,671.15 12,672.45 0.0K
11:00 12,671.95 12,684.15 12,671.95 12,684.15 0.0K
11:01 12,684.35 12,684.35 12,678.25 12,684.35 0.0K
11:02 12,684.50 12,687.20 12,684.00 12,685.40 0.0K
11:03 12,685.65 12,685.65 12,678.35 12,678.45 0.0K
11:04 12,678.10 12,678.10 12,674.10 12,675.30 0.0K
11:05 12,675.15 12,682.35 12,675.15 12,682.35 0.0K
11:06 12,680.80 12,682.20 12,679.10 12,680.25 0.0K
11:07 12,680.15 12,682.10 12,678.65 12,680.45 0.0K
11:08 12,680.25 12,685.75 12,679.50 12,683.75 0.0K
11:09 12,681.95 12,683.05 12,679.35 12,679.45 0.0K
11:10 12,679.75 12,680.35 12,675.15 12,675.15 0.0K
11:11 12,675.10 12,675.10 12,673.15 12,673.65 0.0K
11:12 12,673.30 12,673.30 12,667.65 12,672.25 0.0K
11:13 12,672.15 12,675.10 12,669.00 12,669.80 0.0K
11:14 12,670.90 12,674.20 12,670.90 12,673.85 0.0K
11:15 12,674.65 12,675.50 12,671.65 12,672.65 0.0K
11:16 12,668.35 12,670.30 12,665.05 12,665.60 0.0K
11:17 12,665.45 12,666.80 12,662.50 12,664.25 0.0K
11:18 12,664.05 12,665.35 12,658.45 12,659.95 0.0K
11:19 12,659.75 12,663.25 12,657.70 12,663.00 0.0K
11:20 12,663.50 12,673.50 12,663.50 12,673.20 0.0K
11:21 12,672.50 12,672.50 12,666.75 12,669.15 0.0K
11:22 12,668.70 12,674.65 12,668.70 12,671.85 0.0K
11:23 12,671.00 12,671.25 12,662.80 12,663.40 0.0K
11:24 12,662.65 12,663.45 12,659.90 12,660.90 0.0K
11:25 12,660.95 12,666.00 12,660.75 12,664.30 0.0K
11:26 12,664.15 12,665.60 12,663.00 12,663.00 0.0K
11:27 12,663.00 12,672.20 12,662.80 12,671.10 0.0K
11:28 12,671.25 12,672.10 12,663.15 12,664.05 0.0K
11:29 12,665.55 12,665.95 12,663.00 12,663.55 0.0K
11:30 12,662.70 12,662.70 12,655.30 12,656.80 0.0K
11:31 12,656.45 12,656.45 12,649.90 12,650.95 0.0K
11:32 12,651.40 12,651.40 12,648.40 12,650.90 0.0K
11:33 12,650.10 12,658.75 12,649.45 12,657.90 0.0K
11:34 12,658.95 12,666.10 12,658.40 12,663.05 0.0K
11:35 12,663.05 12,665.50 12,661.90 12,665.50 0.0K
11:36 12,665.60 12,667.10 12,665.00 12,666.25 0.0K
11:37 12,666.45 12,666.60 12,660.80 12,660.80 0.0K
11:38 12,660.55 12,661.70 12,658.80 12,660.00 0.0K
11:39 12,659.15 12,660.50 12,658.55 12,659.40 0.0K
11:40 12,658.30 12,658.45 12,656.20 12,656.25 0.0K
11:41 12,655.15 12,658.25 12,652.55 12,658.25 0.0K
11:42 12,659.60 12,666.15 12,659.40 12,664.60 0.0K
11:43 12,664.60 12,666.70 12,663.80 12,664.45 0.0K
11:44 12,664.15 12,664.70 12,662.30 12,663.60 0.0K
11:45 12,662.50 12,662.90 12,657.60 12,657.65 0.0K
11:46 12,656.65 12,657.30 12,649.45 12,649.75 0.0K
11:47 12,649.15 12,651.00 12,643.70 12,647.30 0.0K
11:48 12,647.65 12,649.00 12,644.15 12,646.95 0.0K
11:49 12,647.00 12,650.00 12,647.00 12,650.00 0.0K
11:50 12,648.40 12,648.40 12,645.10 12,646.40 0.0K
11:51 12,646.85 12,648.40 12,640.70 12,640.70 0.0K
11:52 12,638.65 12,645.85 12,637.35 12,644.50 0.0K
11:53 12,643.45 12,643.45 12,636.65 12,638.95 0.0K
11:54 12,638.95 12,638.95 12,631.15 12,631.15 0.0K
11:55 12,631.15 12,631.15 12,627.00 12,629.60 0.0K
11:56 12,628.85 12,631.20 12,628.85 12,629.80 0.0K
11:57 12,629.80 12,630.75 12,622.60 12,623.45 0.0K
11:58 12,623.20 12,626.20 12,621.55 12,626.20 0.0K
11:59 12,627.95 12,629.35 12,620.40 12,622.05 0.0K
12:00 12,621.60 12,621.60 12,609.65 12,609.65 0.0K
12:01 12,609.50 12,617.00 12,605.85 12,615.95 0.0K
12:02 12,615.90 12,622.75 12,615.90 12,620.45 0.0K
12:03 12,621.10 12,629.85 12,620.75 12,629.85 0.0K
12:04 12,629.50 12,630.50 12,628.30 12,628.65 0.0K
12:05 12,628.70 12,629.00 12,624.90 12,628.90 0.0K
12:06 12,629.05 12,630.70 12,628.20 12,628.85 0.0K
12:07 12,629.00 12,631.75 12,627.05 12,627.05 0.0K
12:08 12,626.55 12,628.25 12,626.00 12,628.00 0.0K
12:09 12,627.85 12,628.20 12,626.30 12,627.35 0.0K
12:10 12,627.35 12,629.25 12,627.30 12,627.85 0.0K
12:11 12,627.70 12,629.20 12,627.50 12,628.10 0.0K
12:12 12,628.15 12,628.40 12,624.35 12,624.60 0.0K
12:13 12,624.00 12,631.10 12,624.00 12,631.10 0.0K
12:14 12,632.05 12,632.05 12,623.95 12,623.95 0.0K
12:15 12,623.50 12,624.70 12,621.50 12,624.70 0.0K
12:16 12,625.40 12,628.30 12,624.60 12,627.25 0.0K
12:17 12,627.90 12,628.00 12,621.65 12,621.65 0.0K
12:18 12,619.05 12,620.85 12,618.20 12,620.70 0.0K
12:19 12,620.65 12,621.95 12,620.10 12,620.25 0.0K
12:20 12,620.40 12,623.15 12,618.85 12,618.85 0.0K
12:21 12,618.00 12,618.95 12,612.25 12,613.40 0.0K
12:22 12,612.65 12,614.55 12,611.85 12,612.10 0.0K
12:23 12,612.40 12,612.75 12,601.60 12,602.40 0.0K
12:24 12,603.65 12,608.20 12,603.65 12,607.80 0.0K
12:25 12,608.75 12,611.75 12,607.50 12,610.00 0.0K
12:26 12,610.70 12,610.85 12,607.95 12,608.70 0.0K
12:27 12,608.35 12,609.30 12,604.65 12,606.15 0.0K
12:28 12,606.40 12,608.35 12,604.90 12,605.25 0.0K
12:29 12,605.40 12,605.40 12,600.40 12,602.25 0.0K
12:30 12,603.05 12,615.30 12,603.00 12,613.80 0.0K
12:31 12,614.05 12,618.25 12,614.05 12,618.05 0.0K
12:32 12,616.90 12,619.10 12,616.10 12,618.50 0.0K
12:33 12,617.05 12,617.05 12,614.45 12,616.20 0.0K
12:34 12,617.65 12,625.15 12,617.65 12,624.70 0.0K
12:35 12,623.90 12,624.65 12,621.85 12,623.30 0.0K
12:36 12,623.75 12,629.30 12,623.20 12,629.30 0.0K
12:37 12,628.10 12,636.20 12,627.80 12,636.20 0.0K
12:38 12,636.50 12,639.65 12,636.50 12,639.65 0.0K
12:39 12,638.85 12,640.05 12,637.30 12,638.95 0.0K
12:40 12,637.70 12,638.80 12,634.55 12,634.55 0.0K
12:41 12,634.85 12,640.05 12,634.35 12,639.80 0.0K
12:42 12,639.30 12,639.90 12,635.90 12,636.05 0.0K
12:43 12,636.20 12,637.60 12,635.70 12,636.45 0.0K
12:44 12,637.45 12,639.35 12,633.60 12,634.30 0.0K
12:45 12,634.15 12,636.80 12,633.55 12,636.60 0.0K
12:46 12,636.15 12,637.35 12,631.35 12,631.60 0.0K
12:47 12,631.70 12,631.70 12,627.20 12,627.20 0.0K
12:48 12,625.95 12,626.25 12,621.65 12,621.65 0.0K
12:49 12,621.85 12,625.80 12,620.90 12,625.80 0.0K
12:50 12,626.90 12,627.05 12,624.30 12,624.55 0.0K
12:51 12,626.50 12,629.80 12,624.25 12,629.80 0.0K
12:52 12,631.65 12,634.40 12,631.00 12,634.40 0.0K
12:53 12,634.05 12,634.45 12,631.95 12,633.50 0.0K
12:54 12,633.00 12,636.50 12,632.65 12,633.90 0.0K
12:55 12,634.15 12,640.10 12,634.15 12,640.10 0.0K
12:56 12,638.85 12,639.25 12,631.40 12,633.65 0.0K
12:57 12,633.70 12,636.50 12,633.70 12,634.50 0.0K
12:58 12,633.60 12,634.30 12,628.75 12,631.15 0.0K
12:59 12,630.35 12,632.15 12,629.45 12,632.15 0.0K
13:00 12,631.40 12,633.70 12,630.25 12,631.35 0.0K
13:01 12,630.60 12,638.10 12,629.80 12,638.10 0.0K
13:02 12,637.55 12,639.00 12,634.90 12,639.00 0.0K
13:03 12,641.10 12,644.55 12,641.10 12,642.85 0.0K
13:04 12,643.75 12,643.75 12,640.80 12,640.80 0.0K
13:05 12,640.60 12,640.65 12,635.55 12,635.55 0.0K
13:06 12,635.75 12,637.00 12,628.90 12,629.40 0.0K
13:07 12,628.60 12,628.60 12,621.95 12,621.95 0.0K
13:08 12,622.25 12,623.95 12,620.10 12,620.10 0.0K
13:09 12,620.60 12,629.20 12,620.50 12,628.45 0.0K
13:10 12,628.65 12,628.80 12,625.05 12,628.25 0.0K
13:11 12,628.70 12,630.40 12,627.50 12,627.50 0.0K
13:12 12,627.15 12,627.85 12,622.70 12,624.30 0.0K
13:13 12,625.90 12,626.70 12,623.15 12,623.15 0.0K
13:14 12,623.05 12,624.10 12,621.45 12,623.10 0.0K
13:15 12,623.25 12,625.45 12,622.30 12,624.85 0.0K
13:16 12,623.60 12,624.35 12,621.65 12,621.95 0.0K
13:17 12,622.40 12,625.90 12,618.55 12,625.90 0.0K
13:18 12,627.30 12,631.75 12,625.35 12,630.95 0.0K
13:19 12,631.80 12,632.20 12,627.30 12,627.30 0.0K
13:20 12,625.75 12,627.55 12,622.55 12,623.75 0.0K
13:21 12,623.55 12,628.00 12,622.85 12,626.60 0.0K
13:22 12,626.50 12,627.35 12,623.70 12,626.10 0.0K
13:23 12,627.10 12,631.10 12,627.10 12,630.15 0.0K
13:24 12,630.10 12,632.25 12,629.50 12,631.85 0.0K
13:25 12,632.10 12,632.10 12,627.85 12,631.05 0.0K
13:26 12,630.50 12,639.05 12,630.50 12,639.05 0.0K
13:27 12,639.10 12,641.50 12,637.20 12,637.20 0.0K
13:28 12,637.05 12,637.90 12,636.00 12,637.25 0.0K
13:29 12,636.95 12,637.10 12,632.40 12,632.40 0.0K
13:30 12,633.60 12,634.05 12,632.85 12,633.90 0.0K
13:31 12,635.00 12,636.40 12,633.80 12,635.00 0.0K
13:32 12,634.75 12,637.55 12,634.60 12,636.80 0.0K
13:33 12,635.80 12,638.25 12,635.75 12,636.60 0.0K
13:34 12,636.85 12,639.90 12,636.50 12,638.60 0.0K
13:35 12,638.00 12,638.10 12,631.45 12,631.45 0.0K
13:36 12,631.40 12,632.55 12,626.95 12,626.95 0.0K
13:37 12,626.50 12,626.50 12,622.85 12,623.40 0.0K
13:38 12,623.00 12,625.65 12,621.65 12,621.65 0.0K
13:39 12,621.80 12,625.90 12,621.80 12,625.90 0.0K
13:40 12,627.15 12,627.55 12,625.25 12,625.25 0.0K
13:41 12,624.65 12,625.15 12,620.85 12,622.40 0.0K
13:42 12,622.95 12,624.30 12,621.65 12,622.90 0.0K
13:43 12,623.95 12,624.20 12,620.00 12,620.75 0.0K
13:44 12,620.45 12,620.45 12,617.75 12,617.90 0.0K
13:45 12,617.90 12,619.05 12,617.10 12,618.95 0.0K
13:46 12,618.10 12,619.75 12,616.20 12,617.20 0.0K
13:47 12,617.70 12,617.80 12,615.50 12,616.40 0.0K
13:48 12,616.90 12,621.40 12,616.90 12,620.20 0.0K
13:49 12,619.90 12,621.30 12,618.95 12,620.40 0.0K
13:50 12,619.85 12,621.65 12,619.80 12,620.30 0.0K
13:51 12,620.60 12,623.95 12,619.75 12,622.45 0.0K
13:52 12,622.25 12,622.45 12,620.65 12,620.65 0.0K
13:53 12,620.10 12,620.10 12,612.90 12,612.90 0.0K
13:54 12,613.15 12,613.25 12,611.00 12,612.35 0.0K
13:55 12,612.15 12,612.45 12,608.30 12,609.65 0.0K
13:56 12,609.35 12,610.65 12,605.25 12,606.30 0.0K
13:57 12,607.20 12,614.35 12,607.05 12,614.30 0.0K
13:58 12,614.30 12,619.45 12,614.30 12,619.40 0.0K
13:59 12,621.10 12,623.80 12,620.50 12,623.25 0.0K
14:00 12,624.45 12,624.45 12,618.55 12,619.55 0.0K
14:01 12,619.40 12,622.35 12,619.20 12,620.10 0.0K
14:02 12,619.40 12,621.15 12,618.85 12,620.60 0.0K
14:03 12,620.30 12,622.05 12,619.65 12,621.20 0.0K
14:04 12,620.50 12,622.10 12,619.30 12,620.70 0.0K
14:05 12,620.60 12,622.75 12,620.60 12,622.50 0.0K
14:06 12,623.60 12,627.00 12,623.60 12,625.85 0.0K
14:07 12,626.65 12,631.05 12,626.65 12,628.50 0.0K
14:08 12,629.40 12,629.40 12,623.95 12,623.95 0.0K
14:09 12,624.70 12,624.70 12,616.75 12,620.10 0.0K
14:10 12,618.85 12,622.40 12,618.50 12,620.75 0.0K
14:11 12,620.60 12,622.20 12,619.70 12,620.45 0.0K
14:12 12,621.95 12,622.10 12,619.10 12,619.10 0.0K
14:13 12,617.70 12,617.70 12,609.50 12,609.50 0.0K
14:14 12,609.25 12,610.55 12,606.70 12,610.55 0.0K
14:15 12,609.20 12,609.20 12,603.85 12,604.50 0.0K
14:16 12,605.15 12,607.75 12,604.30 12,607.55 0.0K
14:17 12,607.35 12,610.65 12,606.70 12,608.90 0.0K
14:18 12,609.05 12,614.15 12,607.70 12,614.15 0.0K
14:19 12,614.20 12,614.20 12,611.25 12,611.75 0.0K
14:20 12,611.40 12,612.70 12,610.50 12,611.70 0.0K
14:21 12,611.80 12,613.60 12,610.45 12,613.55 0.0K
14:22 12,613.70 12,617.45 12,613.45 12,617.35 0.0K
14:23 12,618.05 12,619.20 12,616.40 12,618.30 0.0K
14:24 12,616.35 12,616.35 12,607.65 12,607.65 0.0K
14:25 12,607.75 12,607.75 12,602.90 12,603.65 0.0K
14:26 12,603.45 12,605.80 12,603.45 12,604.80 0.0K
14:27 12,604.95 12,605.75 12,597.80 12,599.00 0.0K
14:28 12,599.25 12,599.25 12,590.50 12,590.50 0.0K
14:29 12,589.95 12,592.40 12,589.20 12,592.40 0.0K
14:30 12,591.30 12,596.20 12,591.30 12,595.65 0.0K
14:31 12,594.75 12,596.40 12,591.65 12,592.15 0.0K
14:32 12,591.85 12,595.25 12,589.30 12,592.55 0.0K
14:33 12,591.75 12,593.10 12,585.70 12,585.70 0.0K
14:34 12,584.55 12,587.25 12,583.10 12,586.20 0.0K
14:35 12,585.30 12,589.80 12,585.30 12,589.65 0.0K
14:36 12,589.10 12,592.25 12,589.10 12,592.25 0.0K
14:37 12,592.75 12,595.85 12,591.55 12,595.85 0.0K
14:38 12,595.80 12,602.95 12,595.80 12,600.25 0.0K
14:39 12,599.65 12,600.30 12,593.70 12,593.95 0.0K
14:40 12,594.20 12,600.90 12,594.20 12,600.90 0.0K
14:41 12,600.90 12,601.55 12,599.25 12,600.40 0.0K
14:42 12,600.10 12,600.60 12,598.45 12,600.45 0.0K
14:43 12,600.05 12,603.50 12,599.40 12,602.25 0.0K
14:44 12,603.05 12,606.15 12,602.75 12,602.75 0.0K
14:45 12,601.40 12,602.00 12,597.85 12,597.90 0.0K
14:46 12,597.95 12,600.25 12,597.70 12,598.50 0.0K
14:47 12,598.40 12,601.75 12,598.40 12,599.20 0.0K
14:48 12,599.25 12,600.05 12,596.05 12,596.05 0.0K
14:49 12,596.45 12,597.25 12,595.50 12,595.75 0.0K
14:50 12,596.80 12,604.10 12,596.80 12,603.10 0.0K
14:51 12,603.30 12,603.60 12,596.80 12,596.80 0.0K
14:52 12,596.80 12,605.70 12,596.80 12,605.70 0.0K
14:53 12,604.70 12,606.10 12,600.55 12,601.45 0.0K
14:54 12,600.75 12,602.95 12,599.40 12,602.75 0.0K
14:55 12,602.65 12,603.25 12,599.75 12,602.75 0.0K
14:56 12,603.70 12,605.80 12,601.60 12,605.80 0.0K
14:57 12,605.70 12,607.20 12,603.05 12,606.25 0.0K
14:58 12,605.60 12,608.00 12,605.60 12,606.80 0.0K
14:59 12,606.95 12,609.55 12,602.85 12,602.85 0.0K
15:00 12,601.80 12,609.15 12,601.35 12,604.65 0.0K
15:01 12,603.75 12,603.95 12,598.15 12,599.00 0.0K
15:02 12,599.65 12,601.25 12,598.20 12,598.20 0.0K
15:03 12,598.60 12,603.15 12,598.35 12,601.25 0.0K
15:04 12,600.75 12,600.75 12,594.60 12,595.80 0.0K
15:05 12,596.70 12,599.75 12,596.25 12,599.75 0.0K
15:06 12,599.10 12,599.30 12,596.90 12,596.90 0.0K
15:07 12,596.70 12,597.60 12,594.85 12,594.85 0.0K
15:08 12,594.25 12,594.25 12,587.85 12,588.60 0.0K
15:09 12,587.95 12,595.15 12,587.00 12,595.15 0.0K
15:10 12,597.25 12,601.20 12,597.25 12,600.05 0.0K
15:11 12,599.20 12,601.00 12,597.65 12,601.00 0.0K
15:12 12,600.05 12,600.05 12,598.20 12,599.95 0.0K
15:13 12,599.15 12,600.10 12,598.10 12,598.50 0.0K
15:14 12,598.60 12,599.60 12,597.85 12,598.05 0.0K
15:15 12,598.15 12,598.15 12,590.75 12,590.75 0.0K
15:16 12,589.50 12,589.50 12,583.20 12,584.20 0.0K
15:17 12,584.15 12,586.60 12,583.85 12,586.00 0.0K
15:18 12,585.30 12,585.30 12,580.25 12,582.55 0.0K
15:19 12,582.25 12,593.70 12,582.25 12,593.70 0.0K
15:20 12,594.05 12,594.40 12,590.90 12,591.80 0.0K
15:21 12,591.55 12,594.30 12,591.30 12,593.70 0.0K
15:22 12,594.10 12,596.65 12,594.10 12,595.25 0.0K
15:23 12,595.65 12,598.50 12,595.20 12,598.50 0.0K
15:24 12,598.15 12,598.40 12,596.30 12,596.85 0.0K
15:25 12,597.85 12,601.70 12,597.55 12,601.45 0.0K
15:26 12,601.30 12,601.60 12,597.40 12,597.40 0.0K
15:27 12,596.90 12,597.35 12,594.15 12,594.50 0.0K
15:28 12,595.05 12,595.05 12,588.35 12,589.25 0.0K
15:29 12,588.35 12,591.20 12,585.40 12,586.45 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