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
09:08 12,460.40 12,460.40 12,460.40 12,460.40 0.0K
09:15 12,470.80 12,522.30 12,470.80 12,507.15 0.0K
09:16 12,500.25 12,500.25 12,486.65 12,487.60 0.0K
09:17 12,489.45 12,509.55 12,488.90 12,501.90 0.0K
09:18 12,503.75 12,503.75 12,471.35 12,482.70 0.0K
09:19 12,478.90 12,480.80 12,467.60 12,467.60 0.0K
09:20 12,467.55 12,476.65 12,464.25 12,468.85 0.0K
09:21 12,466.30 12,466.30 12,451.95 12,451.95 0.0K
09:22 12,450.65 12,468.40 12,449.00 12,462.50 0.0K
09:23 12,464.65 12,487.45 12,464.65 12,482.80 0.0K
09:24 12,482.25 12,487.65 12,475.25 12,484.50 0.0K
09:25 12,481.35 12,485.10 12,466.15 12,466.15 0.0K
09:26 12,462.05 12,476.20 12,462.05 12,470.85 0.0K
09:27 12,473.10 12,485.85 12,471.95 12,481.20 0.0K
09:28 12,484.00 12,488.25 12,474.75 12,475.20 0.0K
09:29 12,473.10 12,473.10 12,456.55 12,456.55 0.0K
09:30 12,456.35 12,458.15 12,447.45 12,453.70 0.0K
09:31 12,453.15 12,464.35 12,453.15 12,462.25 0.0K
09:32 12,460.60 12,460.60 12,454.20 12,456.10 0.0K
09:33 12,457.40 12,461.40 12,453.45 12,456.60 0.0K
09:34 12,456.00 12,461.90 12,454.85 12,461.20 0.0K
09:35 12,461.80 12,474.65 12,461.80 12,470.35 0.0K
09:36 12,470.55 12,471.70 12,463.60 12,465.15 0.0K
09:37 12,466.50 12,486.75 12,466.50 12,486.75 0.0K
09:38 12,486.50 12,489.05 12,477.05 12,477.05 0.0K
09:39 12,476.50 12,476.65 12,469.75 12,475.25 0.0K
09:40 12,476.80 12,481.85 12,474.25 12,474.50 0.0K
09:41 12,474.20 12,474.20 12,456.00 12,456.70 0.0K
09:42 12,455.80 12,460.55 12,450.50 12,450.50 0.0K
09:43 12,450.90 12,453.75 12,448.05 12,448.05 0.0K
09:44 12,445.80 12,451.35 12,445.15 12,451.35 0.0K
09:45 12,450.90 12,450.90 12,446.25 12,446.85 0.0K
09:46 12,445.40 12,445.40 12,441.90 12,445.15 0.0K
09:47 12,445.30 12,452.65 12,444.65 12,445.95 0.0K
09:48 12,445.70 12,445.95 12,433.05 12,435.05 0.0K
09:49 12,433.80 12,433.80 12,425.80 12,427.45 0.0K
09:50 12,426.30 12,429.25 12,422.05 12,429.15 0.0K
09:51 12,427.80 12,441.85 12,427.80 12,440.00 0.0K
09:52 12,440.45 12,440.75 12,437.25 12,439.90 0.0K
09:53 12,440.00 12,443.20 12,440.00 12,441.45 0.0K
09:54 12,441.30 12,441.30 12,434.10 12,437.70 0.0K
09:55 12,437.00 12,441.15 12,437.00 12,439.35 0.0K
09:56 12,439.30 12,439.75 12,436.55 12,439.30 0.0K
09:57 12,439.60 12,440.50 12,433.75 12,433.75 0.0K
09:58 12,433.75 12,435.25 12,431.75 12,431.75 0.0K
09:59 12,432.70 12,432.70 12,421.85 12,422.50 0.0K
10:00 12,423.15 12,431.45 12,423.15 12,431.45 0.0K
10:01 12,431.80 12,441.85 12,431.10 12,439.75 0.0K
10:02 12,440.80 12,453.10 12,440.05 12,452.35 0.0K
10:03 12,452.75 12,453.85 12,444.00 12,448.60 0.0K
10:04 12,447.95 12,455.80 12,447.95 12,450.30 0.0K
10:05 12,450.40 12,450.90 12,439.50 12,443.95 0.0K
10:06 12,444.45 12,446.55 12,442.20 12,442.20 0.0K
10:07 12,442.15 12,450.60 12,442.10 12,450.60 0.0K
10:08 12,450.30 12,452.30 12,448.95 12,450.15 0.0K
10:09 12,449.10 12,452.45 12,447.15 12,451.05 0.0K
10:10 12,449.80 12,450.60 12,445.35 12,447.15 0.0K
10:11 12,447.60 12,447.60 12,444.05 12,445.05 0.0K
10:12 12,445.55 12,445.55 12,438.80 12,440.40 0.0K
10:13 12,438.95 12,441.95 12,438.40 12,441.95 0.0K
10:14 12,441.80 12,442.95 12,437.05 12,438.50 0.0K
10:15 12,437.65 12,443.05 12,437.65 12,442.60 0.0K
10:16 12,444.30 12,445.15 12,440.10 12,441.50 0.0K
10:17 12,440.55 12,442.25 12,438.75 12,438.75 0.0K
10:18 12,438.95 12,438.95 12,430.95 12,430.95 0.0K
10:19 12,430.65 12,434.45 12,429.05 12,434.45 0.0K
10:20 12,433.35 12,436.05 12,432.65 12,436.05 0.0K
10:21 12,436.80 12,444.65 12,436.25 12,444.55 0.0K
10:22 12,444.50 12,448.75 12,444.50 12,446.20 0.0K
10:23 12,446.50 12,448.05 12,443.20 12,443.70 0.0K
10:24 12,443.10 12,447.45 12,442.65 12,444.50 0.0K
10:25 12,444.15 12,447.10 12,444.15 12,445.95 0.0K
10:26 12,446.50 12,447.15 12,442.75 12,443.80 0.0K
10:27 12,444.10 12,446.00 12,443.00 12,444.35 0.0K
10:28 12,443.55 12,448.10 12,443.40 12,447.35 0.0K
10:29 12,447.00 12,447.00 12,443.15 12,444.50 0.0K
10:30 12,444.65 12,444.65 12,440.30 12,440.30 0.0K
10:31 12,440.60 12,442.30 12,434.35 12,435.50 0.0K
10:32 12,435.15 12,435.15 12,432.70 12,433.35 0.0K
10:33 12,434.15 12,435.75 12,433.10 12,435.75 0.0K
10:34 12,437.30 12,438.70 12,436.65 12,438.55 0.0K
10:35 12,437.75 12,437.75 12,430.00 12,430.05 0.0K
10:36 12,429.65 12,429.65 12,418.20 12,419.60 0.0K
10:37 12,418.50 12,420.10 12,418.30 12,419.90 0.0K
10:38 12,419.45 12,419.90 12,416.95 12,418.30 0.0K
10:39 12,418.90 12,423.00 12,417.00 12,421.50 0.0K
10:40 12,421.50 12,421.50 12,418.20 12,420.65 0.0K
10:41 12,421.10 12,423.55 12,421.00 12,422.10 0.0K
10:42 12,422.55 12,423.05 12,421.65 12,421.95 0.0K
10:43 12,422.15 12,423.25 12,418.50 12,419.10 0.0K
10:44 12,419.05 12,419.05 12,413.30 12,414.65 0.0K
10:45 12,414.00 12,415.10 12,413.00 12,414.05 0.0K
10:46 12,414.40 12,415.10 12,410.15 12,410.50 0.0K
10:47 12,410.25 12,410.25 12,395.45 12,395.45 0.0K
10:48 12,395.35 12,397.15 12,394.35 12,397.15 0.0K
10:49 12,397.65 12,404.05 12,397.65 12,402.65 0.0K
10:50 12,401.90 12,408.45 12,401.90 12,408.45 0.0K
10:51 12,407.95 12,409.75 12,407.80 12,408.75 0.0K
10:52 12,408.80 12,409.30 12,406.10 12,408.45 0.0K
10:53 12,408.85 12,409.05 12,407.70 12,408.60 0.0K
10:54 12,408.50 12,408.75 12,406.15 12,407.75 0.0K
10:55 12,407.10 12,407.15 12,403.90 12,403.90 0.0K
10:56 12,403.60 12,404.05 12,400.30 12,400.80 0.0K
10:57 12,399.90 12,399.90 12,397.50 12,398.50 0.0K
10:58 12,398.45 12,398.70 12,395.20 12,395.90 0.0K
10:59 12,393.15 12,396.25 12,390.50 12,396.25 0.0K
11:00 12,396.75 12,397.15 12,394.75 12,396.45 0.0K
11:01 12,395.95 12,396.45 12,394.20 12,396.30 0.0K
11:02 12,396.10 12,399.45 12,395.10 12,398.70 0.0K
11:03 12,398.65 12,400.20 12,398.40 12,399.55 0.0K
11:04 12,398.35 12,400.50 12,398.35 12,399.40 0.0K
11:05 12,399.20 12,400.10 12,398.10 12,400.10 0.0K
11:06 12,400.25 12,409.60 12,400.25 12,409.60 0.0K
11:07 12,410.75 12,413.50 12,410.75 12,413.00 0.0K
11:08 12,413.80 12,414.45 12,410.25 12,414.40 0.0K
11:09 12,413.10 12,414.80 12,409.25 12,409.75 0.0K
11:10 12,409.15 12,410.10 12,407.05 12,409.65 0.0K
11:11 12,409.70 12,411.65 12,408.25 12,408.60 0.0K
11:12 12,408.35 12,408.35 12,406.85 12,407.45 0.0K
11:13 12,407.95 12,410.65 12,407.15 12,409.95 0.0K
11:14 12,409.20 12,409.60 12,407.45 12,407.95 0.0K
11:15 12,407.40 12,408.90 12,406.35 12,406.35 0.0K
11:16 12,406.30 12,407.10 12,403.90 12,404.30 0.0K
11:17 12,403.70 12,405.15 12,403.70 12,404.95 0.0K
11:18 12,404.65 12,412.30 12,404.55 12,411.05 0.0K
11:19 12,410.65 12,412.60 12,410.65 12,411.75 0.0K
11:20 12,411.30 12,412.70 12,411.15 12,411.15 0.0K
11:21 12,411.75 12,413.65 12,410.80 12,413.50 0.0K
11:22 12,413.75 12,414.10 12,408.00 12,409.10 0.0K
11:23 12,409.05 12,409.05 12,405.65 12,406.55 0.0K
11:24 12,407.10 12,407.95 12,406.20 12,407.50 0.0K
11:25 12,407.85 12,409.25 12,407.40 12,408.40 0.0K
11:26 12,408.05 12,410.75 12,408.05 12,410.25 0.0K
11:27 12,410.50 12,411.00 12,409.45 12,410.50 0.0K
11:28 12,411.00 12,411.65 12,409.60 12,410.30 0.0K
11:29 12,409.95 12,410.95 12,406.75 12,406.90 0.0K
11:30 12,407.50 12,407.50 12,404.30 12,406.00 0.0K
11:31 12,406.10 12,406.10 12,399.40 12,400.45 0.0K
11:32 12,401.35 12,404.95 12,401.35 12,403.00 0.0K
11:33 12,403.00 12,403.00 12,397.50 12,397.50 0.0K
11:34 12,396.75 12,397.05 12,390.70 12,390.70 0.0K
11:35 12,390.40 12,393.50 12,390.15 12,393.10 0.0K
11:36 12,392.35 12,395.45 12,391.35 12,394.05 0.0K
11:37 12,393.50 12,394.40 12,392.15 12,392.50 0.0K
11:38 12,392.60 12,392.60 12,385.65 12,385.65 0.0K
11:39 12,384.80 12,384.80 12,382.35 12,382.35 0.0K
11:40 12,382.95 12,383.15 12,380.90 12,383.15 0.0K
11:41 12,385.60 12,388.55 12,385.60 12,387.30 0.0K
11:42 12,387.65 12,389.95 12,386.55 12,388.80 0.0K
11:43 12,389.00 12,389.70 12,387.70 12,389.10 0.0K
11:44 12,390.10 12,390.55 12,388.30 12,388.70 0.0K
11:45 12,388.65 12,389.15 12,387.40 12,388.35 0.0K
11:46 12,388.00 12,389.25 12,386.55 12,387.10 0.0K
11:47 12,386.40 12,386.55 12,380.40 12,383.45 0.0K
11:48 12,382.55 12,383.15 12,381.85 12,382.50 0.0K
11:49 12,382.65 12,389.30 12,382.65 12,389.30 0.0K
11:50 12,388.80 12,394.40 12,388.80 12,393.00 0.0K
11:51 12,392.45 12,393.25 12,389.90 12,391.00 0.0K
11:52 12,390.45 12,393.90 12,390.10 12,393.65 0.0K
11:53 12,394.20 12,394.80 12,390.75 12,390.75 0.0K
11:54 12,390.15 12,390.55 12,388.85 12,389.60 0.0K
11:55 12,389.15 12,389.55 12,386.30 12,386.30 0.0K
11:56 12,386.15 12,386.15 12,382.45 12,385.60 0.0K
11:57 12,385.55 12,387.60 12,385.15 12,385.25 0.0K
11:58 12,384.35 12,385.50 12,384.35 12,384.95 0.0K
11:59 12,384.95 12,385.35 12,380.20 12,381.15 0.0K
12:00 12,382.10 12,382.10 12,376.95 12,376.95 0.0K
12:01 12,377.65 12,377.65 12,375.20 12,375.35 0.0K
12:02 12,375.20 12,380.50 12,374.90 12,380.50 0.0K
12:03 12,380.45 12,383.35 12,380.45 12,382.50 0.0K
12:04 12,382.25 12,383.40 12,381.85 12,382.50 0.0K
12:05 12,381.15 12,382.10 12,378.55 12,381.15 0.0K
12:06 12,381.15 12,383.15 12,380.20 12,383.05 0.0K
12:07 12,382.50 12,386.30 12,382.50 12,386.30 0.0K
12:08 12,386.05 12,386.35 12,377.70 12,378.25 0.0K
12:09 12,377.45 12,377.45 12,370.90 12,371.85 0.0K
12:10 12,370.75 12,375.90 12,370.75 12,375.90 0.0K
12:11 12,375.80 12,377.15 12,374.80 12,377.15 0.0K
12:12 12,377.10 12,377.10 12,373.30 12,373.30 0.0K
12:13 12,374.25 12,374.25 12,371.05 12,371.95 0.0K
12:14 12,371.20 12,371.20 12,369.30 12,370.20 0.0K
12:15 12,370.00 12,376.85 12,370.00 12,376.85 0.0K
12:16 12,378.10 12,380.30 12,378.05 12,379.15 0.0K
12:17 12,379.40 12,379.55 12,374.85 12,375.00 0.0K
12:18 12,374.80 12,374.80 12,370.60 12,370.80 0.0K
12:19 12,370.15 12,370.85 12,369.25 12,370.15 0.0K
12:20 12,370.75 12,371.40 12,369.45 12,371.00 0.0K
12:21 12,370.65 12,372.40 12,369.60 12,371.40 0.0K
12:22 12,372.35 12,372.35 12,368.85 12,370.05 0.0K
12:23 12,369.85 12,371.10 12,368.85 12,368.85 0.0K
12:24 12,369.10 12,370.40 12,368.35 12,370.00 0.0K
12:25 12,369.80 12,372.35 12,369.80 12,370.85 0.0K
12:26 12,370.80 12,370.80 12,368.40 12,368.80 0.0K
12:27 12,369.20 12,372.25 12,368.90 12,368.90 0.0K
12:28 12,368.20 12,368.35 12,365.70 12,365.70 0.0K
12:29 12,364.75 12,365.75 12,364.05 12,365.65 0.0K
12:30 12,365.80 12,369.85 12,365.80 12,367.10 0.0K
12:31 12,367.00 12,368.60 12,366.85 12,367.20 0.0K
12:32 12,366.45 12,368.00 12,365.10 12,367.75 0.0K
12:33 12,367.75 12,369.45 12,367.35 12,368.40 0.0K
12:34 12,368.05 12,369.25 12,366.20 12,366.20 0.0K
12:35 12,364.75 12,364.75 12,360.75 12,363.70 0.0K
12:36 12,364.60 12,364.80 12,362.90 12,363.65 0.0K
12:37 12,363.75 12,364.90 12,363.05 12,363.05 0.0K
12:38 12,362.65 12,362.65 12,360.85 12,361.10 0.0K
12:39 12,361.15 12,363.55 12,360.50 12,363.15 0.0K
12:40 12,362.75 12,364.85 12,361.00 12,363.85 0.0K
12:41 12,363.40 12,366.40 12,363.25 12,366.40 0.0K
12:42 12,366.15 12,372.20 12,366.15 12,372.20 0.0K
12:43 12,372.40 12,375.75 12,372.40 12,375.75 0.0K
12:44 12,375.85 12,376.70 12,372.65 12,373.50 0.0K
12:45 12,373.70 12,374.00 12,371.85 12,372.35 0.0K
12:46 12,371.60 12,374.70 12,371.35 12,373.30 0.0K
12:47 12,373.25 12,373.25 12,366.30 12,367.35 0.0K
12:48 12,367.50 12,367.90 12,366.40 12,367.35 0.0K
12:49 12,367.10 12,368.10 12,366.90 12,367.35 0.0K
12:50 12,367.10 12,368.20 12,367.00 12,367.45 0.0K
12:51 12,367.40 12,372.80 12,367.30 12,372.80 0.0K
12:52 12,372.60 12,374.80 12,372.45 12,374.80 0.0K
12:53 12,375.30 12,376.15 12,367.35 12,367.35 0.0K
12:54 12,366.70 12,366.70 12,353.65 12,354.70 0.0K
12:55 12,354.85 12,355.85 12,348.35 12,348.35 0.0K
12:56 12,347.85 12,349.90 12,347.00 12,349.90 0.0K
12:57 12,349.60 12,355.10 12,348.80 12,351.80 0.0K
12:58 12,351.40 12,353.10 12,349.20 12,350.15 0.0K
12:59 12,348.75 12,350.60 12,347.70 12,350.60 0.0K
13:00 12,348.30 12,348.30 12,339.80 12,341.55 0.0K
13:01 12,341.15 12,341.15 12,335.80 12,336.60 0.0K
13:02 12,336.20 12,337.60 12,334.00 12,337.60 0.0K
13:03 12,336.60 12,339.35 12,336.15 12,338.55 0.0K
13:04 12,338.35 12,340.10 12,337.30 12,337.30 0.0K
13:05 12,337.10 12,337.25 12,334.80 12,336.40 0.0K
13:06 12,335.85 12,338.25 12,335.85 12,337.60 0.0K
13:07 12,337.55 12,338.90 12,330.55 12,331.25 0.0K
13:08 12,331.00 12,331.45 12,323.45 12,324.30 0.0K
13:09 12,323.00 12,323.30 12,321.10 12,323.30 0.0K
13:10 12,323.15 12,330.50 12,323.15 12,328.40 0.0K
13:11 12,329.15 12,329.50 12,325.70 12,326.05 0.0K
13:12 12,325.85 12,326.40 12,313.75 12,313.75 0.0K
13:13 12,313.60 12,316.35 12,311.40 12,315.85 0.0K
13:14 12,316.40 12,320.30 12,315.80 12,320.30 0.0K
13:15 12,319.25 12,319.25 12,307.20 12,311.55 0.0K
13:16 12,311.50 12,311.50 12,302.65 12,302.65 0.0K
13:17 12,303.90 12,305.60 12,302.00 12,304.65 0.0K
13:18 12,305.85 12,323.95 12,305.85 12,323.95 0.0K
13:19 12,323.70 12,343.35 12,323.70 12,341.50 0.0K
13:20 12,341.05 12,341.05 12,320.55 12,321.55 0.0K
13:21 12,321.35 12,332.30 12,319.90 12,332.30 0.0K
13:22 12,331.50 12,339.10 12,330.65 12,332.45 0.0K
13:23 12,332.60 12,334.25 12,314.10 12,315.40 0.0K
13:24 12,316.70 12,319.05 12,313.90 12,314.75 0.0K
13:25 12,313.30 12,320.10 12,311.05 12,319.15 0.0K
13:26 12,316.35 12,323.40 12,314.60 12,323.40 0.0K
13:27 12,323.50 12,332.15 12,323.50 12,330.70 0.0K
13:28 12,331.05 12,333.90 12,331.05 12,333.60 0.0K
13:29 12,335.05 12,337.40 12,330.80 12,330.80 0.0K
13:30 12,330.60 12,331.55 12,314.50 12,317.35 0.0K
13:31 12,315.65 12,315.65 12,310.80 12,310.80 0.0K
13:32 12,310.10 12,317.00 12,310.10 12,313.05 0.0K
13:33 12,311.00 12,313.95 12,306.40 12,313.95 0.0K
13:34 12,313.40 12,314.30 12,305.20 12,307.80 0.0K
13:35 12,307.15 12,310.05 12,306.95 12,308.10 0.0K
13:36 12,307.65 12,312.50 12,302.50 12,307.00 0.0K
13:37 12,306.80 12,307.10 12,292.40 12,292.40 0.0K
13:38 12,291.65 12,295.35 12,286.85 12,290.70 0.0K
13:39 12,290.15 12,290.15 12,279.05 12,284.85 0.0K
13:40 12,283.65 12,287.10 12,280.70 12,282.40 0.0K
13:41 12,284.15 12,284.15 12,276.05 12,277.10 0.0K
13:42 12,276.15 12,280.60 12,272.40 12,276.60 0.0K
13:43 12,277.40 12,280.45 12,273.00 12,280.45 0.0K
13:44 12,279.75 12,282.30 12,273.70 12,274.90 0.0K
13:45 12,272.60 12,272.60 12,263.95 12,267.60 0.0K
13:46 12,267.55 12,286.45 12,267.55 12,286.45 0.0K
13:47 12,287.30 12,304.55 12,287.30 12,299.50 0.0K
13:48 12,299.70 12,301.80 12,296.05 12,301.80 0.0K
13:49 12,301.60 12,304.05 12,299.30 12,302.95 0.0K
13:50 12,304.15 12,307.15 12,299.65 12,299.70 0.0K
13:51 12,296.45 12,296.45 12,286.70 12,286.70 0.0K
13:52 12,285.75 12,291.35 12,281.40 12,291.35 0.0K
13:53 12,291.30 12,293.85 12,286.90 12,289.10 0.0K
13:54 12,288.90 12,289.55 12,282.95 12,286.25 0.0K
13:55 12,283.55 12,284.00 12,277.70 12,279.10 0.0K
13:56 12,278.15 12,279.45 12,270.35 12,273.25 0.0K
13:57 12,270.50 12,274.60 12,269.00 12,274.60 0.0K
13:58 12,277.35 12,282.65 12,275.70 12,275.70 0.0K
13:59 12,274.25 12,276.95 12,270.60 12,273.40 0.0K
14:00 12,274.80 12,279.55 12,274.80 12,277.70 0.0K
14:01 12,276.60 12,284.15 12,276.60 12,284.00 0.0K
14:02 12,283.10 12,283.45 12,276.60 12,277.15 0.0K
14:03 12,276.90 12,286.90 12,276.90 12,286.90 0.0K
14:04 12,286.10 12,286.10 12,276.10 12,278.70 0.0K
14:05 12,278.00 12,280.00 12,274.20 12,280.00 0.0K
14:06 12,280.25 12,280.50 12,275.95 12,279.80 0.0K
14:07 12,279.20 12,280.15 12,274.70 12,279.50 0.0K
14:08 12,278.85 12,279.25 12,267.40 12,267.55 0.0K
14:09 12,266.35 12,270.15 12,263.60 12,270.05 0.0K
14:10 12,269.55 12,269.55 12,261.35 12,263.25 0.0K
14:11 12,261.45 12,265.40 12,261.45 12,263.15 0.0K
14:12 12,262.35 12,262.80 12,248.10 12,250.20 0.0K
14:13 12,250.80 12,259.40 12,249.90 12,254.50 0.0K
14:14 12,255.10 12,260.45 12,253.95 12,259.15 0.0K
14:15 12,257.55 12,261.25 12,252.90 12,259.60 0.0K
14:16 12,259.25 12,267.50 12,259.25 12,267.45 0.0K
14:17 12,268.55 12,279.05 12,268.55 12,279.05 0.0K
14:18 12,280.65 12,287.15 12,280.30 12,286.15 0.0K
14:19 12,284.25 12,284.25 12,273.05 12,273.05 0.0K
14:20 12,273.05 12,277.65 12,273.05 12,275.10 0.0K
14:21 12,274.75 12,274.75 12,271.50 12,273.60 0.0K
14:22 12,273.95 12,283.40 12,273.95 12,282.30 0.0K
14:23 12,282.25 12,285.75 12,280.40 12,285.25 0.0K
14:24 12,284.35 12,284.35 12,279.80 12,282.75 0.0K
14:25 12,283.25 12,283.80 12,278.25 12,280.55 0.0K
14:26 12,280.75 12,285.00 12,280.75 12,282.25 0.0K
14:27 12,282.40 12,290.75 12,279.85 12,290.75 0.0K
14:28 12,290.10 12,296.25 12,287.95 12,290.65 0.0K
14:29 12,290.80 12,299.00 12,289.95 12,295.75 0.0K
14:30 12,295.80 12,301.75 12,295.80 12,299.00 0.0K
14:31 12,297.50 12,300.75 12,295.05 12,298.60 0.0K
14:32 12,299.20 12,300.40 12,298.50 12,300.40 0.0K
14:33 12,300.00 12,307.10 12,298.30 12,307.10 0.0K
14:34 12,306.05 12,306.85 12,295.50 12,295.50 0.0K
14:35 12,295.15 12,298.15 12,290.25 12,298.15 0.0K
14:36 12,297.75 12,299.60 12,297.30 12,298.80 0.0K
14:37 12,299.00 12,299.25 12,292.95 12,292.95 0.0K
14:38 12,294.15 12,294.15 12,288.45 12,289.95 0.0K
14:39 12,289.15 12,294.55 12,288.80 12,288.80 0.0K
14:40 12,287.85 12,287.85 12,283.65 12,284.05 0.0K
14:41 12,282.95 12,283.00 12,277.10 12,282.55 0.0K
14:42 12,282.20 12,285.00 12,279.50 12,282.70 0.0K
14:43 12,282.10 12,283.90 12,280.95 12,283.90 0.0K
14:44 12,284.00 12,287.70 12,284.00 12,287.10 0.0K
14:45 12,287.80 12,289.40 12,283.70 12,283.70 0.0K
14:46 12,281.95 12,281.95 12,271.80 12,271.80 0.0K
14:47 12,271.60 12,277.25 12,270.35 12,277.25 0.0K
14:48 12,278.05 12,279.35 12,271.30 12,271.30 0.0K
14:49 12,270.30 12,274.05 12,268.70 12,268.70 0.0K
14:50 12,270.05 12,275.75 12,263.80 12,268.85 0.0K
14:51 12,268.50 12,268.50 12,255.70 12,257.10 0.0K
14:52 12,256.05 12,256.05 12,237.30 12,237.30 0.0K
14:53 12,235.30 12,235.30 12,229.60 12,231.40 0.0K
14:54 12,229.35 12,229.35 12,218.05 12,218.10 0.0K
14:55 12,215.15 12,225.65 12,207.25 12,225.50 0.0K
14:56 12,224.80 12,229.00 12,222.90 12,228.20 0.0K
14:57 12,228.00 12,228.30 12,217.75 12,221.65 0.0K
14:58 12,219.75 12,221.10 12,216.10 12,218.30 0.0K
14:59 12,217.90 12,226.85 12,215.55 12,220.60 0.0K
15:00 12,221.05 12,221.05 12,211.35 12,214.25 0.0K
15:01 12,212.45 12,231.55 12,212.10 12,221.90 0.0K
15:02 12,221.35 12,221.35 12,213.15 12,215.10 0.0K
15:03 12,214.20 12,214.20 12,206.55 12,212.90 0.0K
15:04 12,213.05 12,220.95 12,212.60 12,213.30 0.0K
15:05 12,213.70 12,235.80 12,213.70 12,235.80 0.0K
15:06 12,236.25 12,236.50 12,223.80 12,223.80 0.0K
15:07 12,224.05 12,228.55 12,220.20 12,227.85 0.0K
15:08 12,229.25 12,235.15 12,228.20 12,235.15 0.0K
15:09 12,235.40 12,247.40 12,231.95 12,246.65 0.0K
15:10 12,250.05 12,250.05 12,242.45 12,244.35 0.0K
15:11 12,245.00 12,245.00 12,234.40 12,237.20 0.0K
15:12 12,236.45 12,236.45 12,227.55 12,229.75 0.0K
15:13 12,230.40 12,230.75 12,227.05 12,228.15 0.0K
15:14 12,228.05 12,228.05 12,218.35 12,218.35 0.0K
15:15 12,218.25 12,218.25 12,212.55 12,212.55 0.0K
15:16 12,212.35 12,212.35 12,203.70 12,203.70 0.0K
15:17 12,204.90 12,205.45 12,200.45 12,201.95 0.0K
15:18 12,201.75 12,201.75 12,194.25 12,194.60 0.0K
15:19 12,194.50 12,197.10 12,192.95 12,192.95 0.0K
15:20 12,193.00 12,193.65 12,189.45 12,190.50 0.0K
15:21 12,189.35 12,189.35 12,183.30 12,185.80 0.0K
15:22 12,185.65 12,185.65 12,177.95 12,179.45 0.0K
15:23 12,179.45 12,179.50 12,173.05 12,173.85 0.0K
15:24 12,171.90 12,172.00 12,154.95 12,154.95 0.0K
15:25 12,153.95 12,155.95 12,153.30 12,153.30 0.0K
15:26 12,153.85 12,154.95 12,147.35 12,147.35 0.0K
15:27 12,145.70 12,146.25 12,138.35 12,139.55 0.0K
15:28 12,140.55 12,140.55 12,127.30 12,127.30 0.0K
15:29 12,125.05 12,197.30 12,125.05 12,197.30 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