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 12,611.75 12,611.75 12,611.75 12,611.75 0.0K
09:15 12,605.65 12,606.55 12,553.50 12,573.35 0.0K
09:16 12,573.20 12,591.85 12,573.10 12,573.10 0.0K
09:17 12,571.05 12,571.05 12,547.20 12,557.15 0.0K
09:18 12,555.25 12,564.25 12,555.25 12,563.15 0.0K
09:19 12,567.05 12,579.80 12,554.90 12,579.05 0.0K
09:20 12,590.85 12,596.40 12,585.45 12,587.60 0.0K
09:21 12,588.35 12,588.35 12,566.85 12,576.10 0.0K
09:22 12,581.60 12,620.65 12,581.60 12,620.65 0.0K
09:23 12,626.85 12,637.15 12,623.70 12,623.70 0.0K
09:24 12,622.75 12,622.75 12,599.90 12,599.90 0.0K
09:25 12,604.50 12,604.85 12,588.25 12,588.25 0.0K
09:26 12,588.05 12,588.05 12,566.15 12,566.15 0.0K
09:27 12,565.75 12,575.75 12,563.20 12,563.20 0.0K
09:28 12,560.80 12,574.65 12,554.45 12,572.90 0.0K
09:29 12,572.85 12,595.85 12,567.45 12,592.65 0.0K
09:30 12,593.65 12,608.30 12,589.50 12,608.30 0.0K
09:31 12,608.00 12,621.05 12,608.00 12,620.80 0.0K
09:32 12,622.25 12,629.10 12,622.25 12,627.80 0.0K
09:33 12,626.65 12,633.85 12,625.05 12,633.85 0.0K
09:34 12,634.60 12,637.35 12,623.55 12,623.55 0.0K
09:35 12,620.70 12,620.70 12,599.05 12,602.20 0.0K
09:36 12,607.50 12,610.15 12,600.30 12,610.15 0.0K
09:37 12,608.90 12,618.90 12,608.90 12,618.00 0.0K
09:38 12,616.85 12,619.45 12,616.05 12,618.90 0.0K
09:39 12,619.65 12,623.70 12,618.30 12,623.70 0.0K
09:40 12,623.60 12,626.10 12,617.80 12,618.30 0.0K
09:41 12,619.40 12,619.40 12,614.10 12,614.10 0.0K
09:42 12,612.95 12,616.15 12,610.30 12,610.45 0.0K
09:43 12,610.50 12,610.50 12,600.30 12,608.70 0.0K
09:44 12,608.80 12,619.30 12,608.80 12,619.30 0.0K
09:45 12,619.05 12,626.30 12,618.35 12,621.85 0.0K
09:46 12,623.70 12,626.75 12,620.85 12,626.75 0.0K
09:47 12,626.40 12,638.30 12,626.40 12,637.15 0.0K
09:48 12,636.55 12,641.70 12,633.60 12,640.85 0.0K
09:49 12,640.90 12,647.15 12,639.10 12,647.00 0.0K
09:50 12,647.35 12,651.95 12,647.35 12,651.35 0.0K
09:51 12,648.30 12,652.05 12,646.65 12,649.25 0.0K
09:52 12,650.10 12,656.50 12,648.50 12,656.00 0.0K
09:53 12,658.25 12,671.10 12,657.80 12,671.10 0.0K
09:54 12,669.70 12,670.25 12,664.70 12,667.80 0.0K
09:55 12,667.35 12,667.50 12,655.70 12,655.70 0.0K
09:56 12,654.40 12,661.10 12,652.75 12,652.75 0.0K
09:57 12,654.00 12,654.00 12,647.30 12,650.85 0.0K
09:58 12,651.00 12,651.00 12,631.75 12,635.40 0.0K
09:59 12,634.15 12,635.25 12,630.70 12,632.45 0.0K
10:00 12,633.65 12,639.05 12,627.05 12,627.05 0.0K
10:01 12,628.40 12,636.55 12,627.20 12,636.10 0.0K
10:02 12,633.10 12,633.10 12,623.30 12,624.75 0.0K
10:03 12,624.75 12,627.70 12,622.90 12,627.35 0.0K
10:04 12,628.10 12,628.10 12,614.55 12,615.85 0.0K
10:05 12,613.90 12,616.90 12,613.20 12,615.20 0.0K
10:06 12,616.25 12,620.85 12,616.25 12,618.70 0.0K
10:07 12,618.45 12,628.00 12,617.45 12,627.40 0.0K
10:08 12,626.70 12,626.70 12,617.65 12,619.70 0.0K
10:09 12,618.75 12,631.90 12,618.75 12,630.50 0.0K
10:10 12,630.10 12,633.10 12,628.70 12,631.80 0.0K
10:11 12,630.95 12,630.95 12,616.45 12,616.45 0.0K
10:12 12,616.70 12,620.90 12,616.20 12,620.70 0.0K
10:13 12,620.30 12,620.30 12,615.70 12,615.70 0.0K
10:14 12,616.00 12,620.85 12,615.95 12,615.95 0.0K
10:15 12,615.85 12,615.85 12,610.65 12,613.15 0.0K
10:16 12,613.65 12,616.90 12,612.90 12,614.65 0.0K
10:17 12,615.10 12,616.20 12,612.70 12,614.75 0.0K
10:18 12,613.65 12,613.80 12,612.15 12,612.15 0.0K
10:19 12,611.80 12,613.10 12,610.10 12,612.00 0.0K
10:20 12,611.10 12,611.50 12,604.25 12,604.40 0.0K
10:21 12,604.90 12,604.90 12,600.15 12,600.15 0.0K
10:22 12,599.40 12,602.80 12,596.85 12,602.80 0.0K
10:23 12,602.50 12,605.85 12,599.95 12,605.85 0.0K
10:24 12,606.15 12,611.60 12,606.15 12,610.95 0.0K
10:25 12,610.55 12,617.45 12,610.55 12,615.60 0.0K
10:26 12,615.25 12,615.95 12,602.50 12,602.50 0.0K
10:27 12,602.35 12,603.70 12,597.55 12,597.60 0.0K
10:28 12,598.20 12,598.20 12,595.00 12,595.15 0.0K
10:29 12,593.85 12,594.50 12,582.55 12,582.55 0.0K
10:30 12,582.30 12,582.75 12,572.65 12,572.85 0.0K
10:31 12,571.90 12,572.60 12,568.85 12,569.35 0.0K
10:32 12,569.45 12,572.95 12,564.80 12,572.95 0.0K
10:33 12,573.00 12,577.40 12,572.60 12,576.95 0.0K
10:34 12,576.45 12,577.10 12,573.20 12,573.30 0.0K
10:35 12,572.25 12,572.25 12,565.80 12,566.20 0.0K
10:36 12,566.40 12,566.40 12,552.25 12,552.55 0.0K
10:37 12,552.70 12,559.35 12,552.70 12,558.95 0.0K
10:38 12,559.75 12,568.75 12,559.40 12,568.55 0.0K
10:39 12,569.05 12,569.70 12,567.85 12,568.15 0.0K
10:40 12,568.90 12,569.80 12,565.15 12,569.15 0.0K
10:41 12,568.45 12,574.50 12,568.10 12,574.50 0.0K
10:42 12,574.05 12,578.60 12,574.05 12,575.95 0.0K
10:43 12,576.45 12,576.45 12,569.15 12,572.95 0.0K
10:44 12,573.25 12,574.20 12,571.25 12,572.20 0.0K
10:45 12,572.95 12,573.60 12,569.30 12,570.70 0.0K
10:46 12,572.15 12,573.90 12,570.05 12,573.90 0.0K
10:47 12,573.55 12,578.55 12,573.55 12,576.90 0.0K
10:48 12,576.80 12,585.00 12,575.50 12,584.40 0.0K
10:49 12,584.35 12,590.30 12,584.00 12,587.80 0.0K
10:50 12,587.95 12,589.50 12,584.35 12,584.35 0.0K
10:51 12,584.70 12,584.70 12,579.60 12,581.10 0.0K
10:52 12,581.55 12,588.05 12,580.75 12,587.40 0.0K
10:53 12,590.05 12,590.70 12,587.50 12,588.75 0.0K
10:54 12,588.60 12,589.90 12,587.65 12,587.65 0.0K
10:55 12,587.95 12,591.45 12,587.10 12,591.35 0.0K
10:56 12,593.15 12,601.65 12,592.85 12,601.40 0.0K
10:57 12,600.75 12,607.10 12,600.75 12,607.10 0.0K
10:58 12,607.05 12,607.05 12,602.40 12,602.40 0.0K
10:59 12,602.90 12,603.75 12,600.75 12,602.40 0.0K
11:00 12,602.40 12,607.80 12,602.40 12,607.20 0.0K
11:01 12,607.50 12,608.25 12,605.35 12,606.35 0.0K
11:02 12,606.05 12,608.60 12,605.85 12,606.00 0.0K
11:03 12,606.05 12,606.05 12,602.10 12,604.00 0.0K
11:04 12,604.85 12,608.65 12,604.85 12,607.80 0.0K
11:05 12,607.40 12,607.90 12,598.85 12,599.45 0.0K
11:06 12,598.60 12,598.60 12,591.15 12,591.15 0.0K
11:07 12,591.60 12,591.60 12,587.35 12,588.20 0.0K
11:08 12,588.95 12,589.65 12,578.30 12,578.75 0.0K
11:09 12,579.40 12,580.60 12,578.80 12,579.95 0.0K
11:10 12,578.00 12,578.00 12,572.20 12,575.80 0.0K
11:11 12,575.85 12,578.30 12,574.70 12,578.25 0.0K
11:12 12,579.10 12,582.80 12,578.75 12,582.20 0.0K
11:13 12,582.15 12,587.15 12,582.15 12,583.55 0.0K
11:14 12,584.15 12,584.15 12,580.10 12,580.45 0.0K
11:15 12,581.35 12,582.40 12,580.40 12,581.90 0.0K
11:16 12,581.95 12,584.90 12,581.35 12,584.90 0.0K
11:17 12,585.50 12,589.20 12,584.70 12,588.65 0.0K
11:18 12,588.60 12,607.55 12,588.60 12,607.55 0.0K
11:19 12,607.95 12,609.60 12,600.65 12,600.65 0.0K
11:20 12,602.85 12,602.85 12,593.70 12,593.70 0.0K
11:21 12,593.80 12,593.80 12,586.10 12,588.80 0.0K
11:22 12,589.55 12,593.75 12,588.70 12,593.15 0.0K
11:23 12,593.35 12,596.20 12,592.45 12,595.25 0.0K
11:24 12,595.30 12,596.10 12,592.45 12,592.45 0.0K
11:25 12,591.70 12,592.20 12,589.95 12,590.25 0.0K
11:26 12,590.10 12,593.05 12,589.30 12,593.05 0.0K
11:27 12,591.85 12,591.85 12,584.95 12,587.40 0.0K
11:28 12,587.60 12,589.50 12,586.15 12,588.45 0.0K
11:29 12,588.75 12,590.40 12,583.85 12,584.45 0.0K
11:30 12,585.15 12,585.80 12,579.05 12,580.55 0.0K
11:31 12,581.00 12,584.70 12,581.00 12,582.65 0.0K
11:32 12,583.10 12,586.20 12,583.10 12,585.10 0.0K
11:33 12,585.85 12,588.30 12,585.55 12,586.55 0.0K
11:34 12,585.55 12,587.65 12,584.45 12,585.20 0.0K
11:35 12,585.00 12,585.35 12,582.90 12,584.30 0.0K
11:36 12,584.80 12,590.30 12,584.70 12,589.95 0.0K
11:37 12,590.15 12,592.10 12,589.35 12,592.10 0.0K
11:38 12,591.30 12,592.50 12,590.05 12,591.70 0.0K
11:39 12,592.60 12,596.55 12,592.60 12,596.10 0.0K
11:40 12,597.00 12,597.30 12,592.70 12,592.80 0.0K
11:41 12,593.70 12,595.65 12,592.50 12,593.55 0.0K
11:42 12,594.20 12,598.05 12,594.00 12,598.05 0.0K
11:43 12,598.60 12,599.50 12,597.45 12,597.95 0.0K
11:44 12,598.20 12,598.60 12,592.45 12,592.45 0.0K
11:45 12,590.20 12,590.20 12,587.95 12,587.95 0.0K
11:46 12,587.50 12,587.50 12,571.70 12,572.60 0.0K
11:47 12,572.15 12,573.65 12,570.90 12,573.65 0.0K
11:48 12,574.55 12,576.45 12,573.10 12,575.60 0.0K
11:49 12,575.55 12,579.45 12,575.55 12,579.15 0.0K
11:50 12,579.90 12,579.90 12,574.20 12,575.60 0.0K
11:51 12,576.10 12,578.60 12,575.95 12,577.50 0.0K
11:52 12,578.00 12,578.70 12,576.45 12,576.75 0.0K
11:53 12,577.50 12,577.50 12,569.45 12,572.45 0.0K
11:54 12,571.25 12,572.20 12,569.75 12,569.75 0.0K
11:55 12,570.20 12,575.85 12,570.00 12,575.85 0.0K
11:56 12,577.30 12,582.70 12,575.85 12,581.60 0.0K
11:57 12,581.15 12,582.50 12,579.15 12,580.85 0.0K
11:58 12,580.15 12,581.35 12,578.45 12,578.45 0.0K
11:59 12,578.15 12,579.25 12,576.95 12,576.95 0.0K
12:00 12,578.30 12,579.80 12,573.20 12,579.80 0.0K
12:01 12,580.60 12,582.45 12,577.70 12,578.30 0.0K
12:02 12,578.15 12,582.55 12,576.95 12,581.40 0.0K
12:03 12,581.70 12,586.05 12,581.70 12,585.50 0.0K
12:04 12,585.70 12,587.10 12,582.00 12,582.00 0.0K
12:05 12,581.80 12,583.15 12,581.25 12,582.80 0.0K
12:06 12,582.45 12,584.15 12,581.80 12,583.50 0.0K
12:07 12,584.05 12,584.05 12,576.65 12,576.65 0.0K
12:08 12,577.85 12,580.60 12,577.85 12,580.40 0.0K
12:09 12,580.35 12,581.60 12,580.35 12,581.00 0.0K
12:10 12,580.80 12,587.05 12,580.00 12,585.85 0.0K
12:11 12,586.10 12,586.45 12,584.00 12,585.45 0.0K
12:12 12,586.10 12,586.90 12,582.10 12,582.10 0.0K
12:13 12,582.40 12,583.20 12,581.35 12,582.80 0.0K
12:14 12,583.70 12,584.10 12,582.65 12,582.75 0.0K
12:15 12,583.40 12,583.45 12,579.90 12,580.35 0.0K
12:16 12,580.10 12,581.80 12,579.45 12,581.80 0.0K
12:17 12,581.75 12,584.20 12,581.75 12,582.50 0.0K
12:18 12,582.85 12,584.95 12,581.20 12,583.85 0.0K
12:19 12,584.40 12,585.50 12,584.10 12,584.65 0.0K
12:20 12,585.60 12,586.60 12,584.45 12,584.45 0.0K
12:21 12,584.35 12,586.15 12,584.35 12,586.15 0.0K
12:22 12,585.15 12,586.05 12,584.50 12,585.60 0.0K
12:23 12,585.60 12,588.95 12,585.60 12,587.65 0.0K
12:24 12,588.05 12,591.70 12,586.60 12,591.70 0.0K
12:25 12,590.85 12,593.85 12,590.50 12,591.90 0.0K
12:26 12,592.10 12,592.50 12,590.65 12,591.60 0.0K
12:27 12,591.60 12,592.75 12,591.05 12,591.55 0.0K
12:28 12,592.55 12,598.10 12,592.25 12,598.10 0.0K
12:29 12,597.60 12,597.75 12,593.30 12,593.55 0.0K
12:30 12,593.10 12,594.05 12,588.45 12,589.40 0.0K
12:31 12,589.35 12,595.40 12,588.45 12,594.40 0.0K
12:32 12,596.65 12,599.60 12,596.35 12,598.10 0.0K
12:33 12,597.60 12,607.55 12,597.60 12,605.50 0.0K
12:34 12,604.15 12,604.45 12,602.55 12,603.95 0.0K
12:35 12,604.15 12,604.35 12,599.25 12,599.25 0.0K
12:36 12,599.65 12,600.10 12,597.80 12,598.95 0.0K
12:37 12,598.10 12,599.70 12,598.10 12,599.20 0.0K
12:38 12,597.85 12,599.10 12,594.75 12,595.40 0.0K
12:39 12,595.20 12,597.70 12,594.40 12,597.10 0.0K
12:40 12,598.05 12,598.55 12,593.30 12,593.30 0.0K
12:41 12,594.45 12,595.85 12,593.35 12,594.95 0.0K
12:42 12,594.35 12,594.80 12,591.65 12,592.70 0.0K
12:43 12,592.45 12,593.05 12,591.80 12,592.30 0.0K
12:44 12,592.60 12,597.85 12,592.55 12,597.70 0.0K
12:45 12,598.50 12,599.80 12,596.20 12,596.90 0.0K
12:46 12,596.95 12,597.15 12,594.10 12,594.10 0.0K
12:47 12,594.30 12,595.90 12,593.10 12,595.05 0.0K
12:48 12,595.70 12,595.75 12,593.50 12,593.50 0.0K
12:49 12,595.20 12,595.25 12,591.70 12,593.00 0.0K
12:50 12,592.70 12,594.85 12,592.50 12,594.55 0.0K
12:51 12,595.30 12,597.45 12,594.50 12,595.05 0.0K
12:52 12,594.90 12,595.05 12,592.95 12,594.00 0.0K
12:53 12,594.05 12,596.60 12,593.95 12,595.85 0.0K
12:54 12,595.40 12,596.70 12,594.55 12,595.20 0.0K
12:55 12,595.15 12,598.15 12,594.85 12,596.85 0.0K
12:56 12,597.75 12,598.00 12,591.40 12,591.40 0.0K
12:57 12,590.90 12,591.60 12,587.40 12,587.40 0.0K
12:58 12,586.35 12,586.60 12,578.90 12,579.15 0.0K
12:59 12,580.15 12,580.80 12,578.35 12,578.35 0.0K
13:00 12,577.55 12,578.10 12,567.50 12,567.50 0.0K
13:01 12,567.50 12,568.35 12,567.30 12,567.60 0.0K
13:02 12,567.60 12,568.45 12,566.85 12,566.85 0.0K
13:03 12,567.65 12,570.75 12,567.25 12,570.35 0.0K
13:04 12,569.80 12,571.60 12,568.00 12,571.25 0.0K
13:05 12,572.40 12,572.40 12,569.05 12,569.90 0.0K
13:06 12,569.75 12,570.55 12,565.50 12,565.50 0.0K
13:07 12,566.80 12,567.90 12,564.85 12,567.90 0.0K
13:08 12,568.70 12,568.70 12,566.20 12,566.20 0.0K
13:09 12,567.05 12,567.05 12,565.80 12,566.20 0.0K
13:10 12,565.85 12,567.25 12,565.25 12,565.70 0.0K
13:11 12,565.00 12,565.20 12,563.15 12,564.55 0.0K
13:12 12,564.20 12,564.90 12,562.35 12,562.45 0.0K
13:13 12,562.05 12,563.15 12,561.00 12,563.10 0.0K
13:14 12,562.85 12,562.85 12,560.95 12,561.70 0.0K
13:15 12,560.60 12,561.40 12,559.20 12,560.55 0.0K
13:16 12,560.50 12,560.50 12,558.55 12,558.55 0.0K
13:17 12,558.35 12,559.10 12,554.20 12,554.70 0.0K
13:18 12,554.85 12,554.85 12,547.15 12,547.15 0.0K
13:19 12,547.35 12,547.40 12,542.85 12,543.45 0.0K
13:20 12,543.25 12,547.30 12,541.90 12,547.30 0.0K
13:21 12,547.30 12,548.65 12,545.90 12,548.65 0.0K
13:22 12,547.45 12,549.45 12,545.65 12,546.55 0.0K
13:23 12,546.90 12,547.00 12,540.35 12,540.35 0.0K
13:24 12,540.10 12,540.10 12,537.55 12,538.00 0.0K
13:25 12,537.20 12,542.55 12,537.20 12,542.15 0.0K
13:26 12,542.00 12,543.20 12,541.00 12,543.20 0.0K
13:27 12,542.90 12,548.30 12,542.90 12,546.55 0.0K
13:28 12,547.75 12,547.75 12,541.25 12,541.75 0.0K
13:29 12,541.40 12,544.95 12,541.40 12,544.10 0.0K
13:30 12,543.35 12,546.20 12,542.75 12,545.85 0.0K
13:31 12,546.30 12,548.90 12,545.25 12,547.90 0.0K
13:32 12,548.25 12,548.40 12,546.95 12,547.25 0.0K
13:33 12,547.40 12,547.75 12,545.55 12,546.05 0.0K
13:34 12,545.70 12,546.55 12,544.55 12,545.10 0.0K
13:35 12,545.05 12,545.45 12,543.15 12,543.50 0.0K
13:36 12,543.55 12,546.50 12,542.60 12,545.95 0.0K
13:37 12,546.70 12,550.05 12,546.65 12,550.05 0.0K
13:38 12,549.95 12,551.50 12,549.95 12,550.10 0.0K
13:39 12,549.75 12,558.15 12,549.75 12,556.70 0.0K
13:40 12,556.35 12,556.50 12,551.85 12,554.00 0.0K
13:41 12,554.10 12,554.10 12,551.10 12,551.40 0.0K
13:42 12,551.30 12,553.35 12,551.15 12,551.15 0.0K
13:43 12,551.70 12,552.45 12,549.65 12,550.35 0.0K
13:44 12,550.95 12,550.95 12,546.65 12,546.65 0.0K
13:45 12,545.90 12,546.70 12,544.55 12,544.85 0.0K
13:46 12,544.50 12,547.45 12,543.60 12,546.30 0.0K
13:47 12,546.65 12,546.65 12,539.05 12,539.05 0.0K
13:48 12,539.00 12,539.70 12,533.65 12,534.35 0.0K
13:49 12,535.20 12,535.20 12,527.40 12,528.95 0.0K
13:50 12,529.30 12,529.45 12,523.95 12,523.95 0.0K
13:51 12,524.25 12,527.75 12,522.90 12,526.60 0.0K
13:52 12,526.25 12,526.90 12,522.80 12,523.10 0.0K
13:53 12,522.40 12,522.75 12,514.25 12,514.50 0.0K
13:54 12,513.95 12,514.55 12,511.35 12,511.55 0.0K
13:55 12,511.45 12,511.45 12,509.00 12,510.75 0.0K
13:56 12,511.25 12,515.00 12,511.25 12,513.20 0.0K
13:57 12,514.40 12,515.05 12,513.75 12,514.45 0.0K
13:58 12,514.55 12,515.85 12,512.50 12,514.45 0.0K
13:59 12,515.00 12,519.10 12,515.00 12,518.40 0.0K
14:00 12,517.60 12,518.20 12,509.90 12,509.90 0.0K
14:01 12,511.35 12,516.05 12,510.80 12,513.25 0.0K
14:02 12,513.75 12,513.85 12,511.10 12,512.00 0.0K
14:03 12,511.65 12,511.75 12,507.00 12,509.25 0.0K
14:04 12,510.45 12,512.20 12,509.20 12,510.20 0.0K
14:05 12,510.90 12,511.20 12,504.05 12,504.05 0.0K
14:06 12,500.50 12,506.25 12,499.85 12,504.15 0.0K
14:07 12,503.80 12,504.45 12,501.75 12,501.75 0.0K
14:08 12,500.65 12,500.75 12,497.35 12,497.35 0.0K
14:09 12,496.90 12,497.10 12,492.75 12,492.75 0.0K
14:10 12,492.90 12,494.75 12,488.20 12,492.15 0.0K
14:11 12,492.50 12,493.90 12,491.95 12,492.40 0.0K
14:12 12,492.75 12,492.75 12,486.55 12,486.80 0.0K
14:13 12,485.50 12,485.50 12,481.65 12,484.80 0.0K
14:14 12,485.50 12,489.50 12,485.50 12,485.85 0.0K
14:15 12,487.30 12,487.30 12,476.15 12,477.35 0.0K
14:16 12,478.90 12,482.65 12,477.25 12,481.20 0.0K
14:17 12,482.10 12,486.20 12,481.60 12,484.15 0.0K
14:18 12,485.00 12,485.65 12,480.10 12,480.10 0.0K
14:19 12,480.45 12,481.30 12,475.55 12,475.55 0.0K
14:20 12,474.55 12,476.25 12,474.00 12,475.20 0.0K
14:21 12,474.60 12,482.10 12,474.05 12,482.10 0.0K
14:22 12,482.15 12,488.20 12,479.80 12,486.30 0.0K
14:23 12,486.30 12,486.60 12,483.55 12,484.10 0.0K
14:24 12,484.55 12,484.55 12,478.95 12,478.95 0.0K
14:25 12,478.95 12,482.85 12,474.40 12,481.00 0.0K
14:26 12,483.15 12,485.05 12,478.75 12,483.55 0.0K
14:27 12,483.75 12,487.25 12,480.25 12,487.25 0.0K
14:28 12,487.95 12,491.20 12,485.75 12,485.90 0.0K
14:29 12,486.15 12,489.95 12,483.85 12,489.95 0.0K
14:30 12,489.95 12,498.30 12,489.15 12,494.95 0.0K
14:31 12,494.85 12,494.85 12,484.25 12,484.25 0.0K
14:32 12,485.35 12,487.60 12,484.45 12,484.65 0.0K
14:33 12,485.55 12,486.00 12,482.85 12,485.00 0.0K
14:34 12,484.90 12,485.30 12,474.45 12,475.10 0.0K
14:35 12,474.65 12,480.40 12,474.20 12,480.40 0.0K
14:36 12,481.30 12,489.05 12,481.30 12,487.15 0.0K
14:37 12,487.45 12,490.55 12,487.10 12,490.40 0.0K
14:38 12,490.65 12,490.75 12,487.05 12,487.10 0.0K
14:39 12,487.05 12,495.65 12,485.35 12,495.15 0.0K
14:40 12,495.70 12,508.60 12,495.70 12,500.65 0.0K
14:41 12,501.05 12,501.05 12,491.65 12,491.65 0.0K
14:42 12,491.40 12,491.60 12,481.15 12,481.15 0.0K
14:43 12,481.25 12,486.10 12,481.25 12,484.35 0.0K
14:44 12,483.90 12,488.00 12,483.80 12,487.65 0.0K
14:45 12,488.25 12,518.40 12,487.55 12,513.65 0.0K
14:46 12,512.35 12,521.05 12,512.35 12,515.30 0.0K
14:47 12,514.60 12,524.10 12,513.25 12,524.10 0.0K
14:48 12,526.00 12,530.20 12,522.40 12,525.20 0.0K
14:49 12,524.30 12,524.75 12,513.75 12,513.75 0.0K
14:50 12,514.65 12,517.30 12,512.20 12,517.25 0.0K
14:51 12,518.75 12,519.10 12,515.25 12,516.45 0.0K
14:52 12,516.15 12,516.15 12,505.05 12,505.90 0.0K
14:53 12,505.35 12,511.25 12,502.20 12,511.25 0.0K
14:54 12,511.30 12,511.50 12,506.70 12,509.45 0.0K
14:55 12,509.45 12,510.25 12,499.95 12,502.10 0.0K
14:56 12,503.05 12,503.45 12,498.05 12,498.05 0.0K
14:57 12,498.00 12,500.60 12,492.25 12,500.60 0.0K
14:58 12,501.10 12,510.35 12,501.10 12,501.30 0.0K
14:59 12,500.45 12,503.85 12,497.20 12,498.95 0.0K
15:00 12,499.30 12,530.55 12,499.30 12,530.55 0.0K
15:01 12,530.30 12,531.20 12,514.25 12,514.25 0.0K
15:02 12,512.90 12,514.35 12,509.05 12,512.70 0.0K
15:03 12,512.55 12,518.30 12,512.55 12,515.30 0.0K
15:04 12,514.15 12,514.65 12,506.50 12,506.80 0.0K
15:05 12,508.00 12,515.70 12,508.00 12,513.50 0.0K
15:06 12,512.40 12,519.05 12,511.60 12,517.90 0.0K
15:07 12,517.75 12,519.20 12,511.85 12,511.85 0.0K
15:08 12,512.05 12,516.10 12,511.65 12,515.00 0.0K
15:09 12,514.95 12,514.95 12,512.25 12,513.45 0.0K
15:10 12,514.90 12,515.55 12,510.50 12,510.50 0.0K
15:11 12,509.65 12,510.20 12,507.80 12,507.80 0.0K
15:12 12,508.00 12,511.45 12,507.75 12,508.95 0.0K
15:13 12,509.60 12,510.50 12,508.15 12,508.15 0.0K
15:14 12,507.80 12,507.80 12,501.05 12,501.05 0.0K
15:15 12,500.85 12,503.60 12,498.75 12,498.75 0.0K
15:16 12,498.30 12,498.75 12,487.15 12,488.15 0.0K
15:17 12,487.30 12,498.10 12,487.30 12,498.10 0.0K
15:18 12,497.80 12,498.55 12,489.60 12,489.60 0.0K
15:19 12,488.05 12,490.70 12,483.30 12,483.40 0.0K
15:20 12,484.60 12,484.60 12,478.40 12,478.70 0.0K
15:21 12,478.70 12,478.70 12,476.25 12,476.25 0.0K
15:22 12,473.65 12,480.50 12,473.65 12,478.85 0.0K
15:23 12,478.65 12,479.05 12,472.05 12,472.05 0.0K
15:24 12,472.20 12,472.20 12,463.05 12,463.75 0.0K
15:25 12,464.05 12,464.05 12,457.25 12,457.25 0.0K
15:26 12,455.40 12,456.80 12,440.55 12,440.55 0.0K
15:27 12,438.95 12,444.90 12,430.30 12,444.90 0.0K
15:28 12,445.85 12,453.15 12,442.45 12,442.45 0.0K
15:29 12,445.95 12,489.20 12,440.15 12,489.20 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