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 11,973.80 11,973.80 11,973.80 11,973.80 0.0K
09:15 11,978.10 12,082.50 11,978.10 12,082.50 0.0K
09:16 12,084.35 12,089.25 12,011.80 12,014.10 0.0K
09:17 12,025.50 12,069.85 12,024.85 12,063.40 0.0K
09:18 12,065.45 12,102.45 12,065.45 12,085.00 0.0K
09:19 12,090.30 12,090.30 12,067.00 12,072.80 0.0K
09:20 12,069.55 12,102.50 12,069.55 12,084.85 0.0K
09:21 12,077.10 12,097.50 12,068.50 12,076.65 0.0K
09:22 12,075.95 12,075.95 12,047.70 12,073.65 0.0K
09:23 12,064.75 12,064.75 12,046.15 12,057.30 0.0K
09:24 12,053.85 12,053.85 12,034.00 12,043.10 0.0K
09:25 12,054.60 12,092.65 12,054.60 12,092.65 0.0K
09:26 12,103.50 12,111.60 12,094.70 12,107.35 0.0K
09:27 12,107.25 12,126.85 12,107.25 12,120.70 0.0K
09:28 12,119.35 12,119.35 12,079.15 12,079.15 0.0K
09:29 12,081.40 12,081.90 12,062.40 12,071.15 0.0K
09:30 12,070.20 12,085.00 12,063.75 12,076.25 0.0K
09:31 12,074.50 12,096.00 12,067.75 12,080.20 0.0K
09:32 12,080.95 12,095.15 12,080.95 12,084.55 0.0K
09:33 12,077.85 12,077.85 12,061.75 12,067.00 0.0K
09:34 12,066.90 12,071.95 12,059.35 12,066.45 0.0K
09:35 12,063.25 12,087.70 12,060.55 12,081.10 0.0K
09:36 12,080.30 12,089.10 12,078.70 12,089.10 0.0K
09:37 12,097.70 12,109.80 12,097.70 12,104.50 0.0K
09:38 12,104.20 12,121.45 12,104.20 12,121.45 0.0K
09:39 12,122.45 12,130.15 12,119.10 12,124.50 0.0K
09:40 12,128.25 12,144.75 12,128.25 12,142.90 0.0K
09:41 12,146.05 12,158.55 12,146.05 12,157.35 0.0K
09:42 12,156.05 12,167.90 12,151.55 12,166.30 0.0K
09:43 12,168.40 12,168.60 12,158.45 12,163.70 0.0K
09:44 12,161.55 12,161.55 12,138.55 12,142.45 0.0K
09:45 12,142.95 12,158.10 12,135.55 12,136.75 0.0K
09:46 12,135.45 12,145.20 12,131.30 12,131.30 0.0K
09:47 12,128.50 12,130.70 12,110.50 12,111.70 0.0K
09:48 12,111.25 12,111.25 12,099.05 12,099.60 0.0K
09:49 12,092.65 12,092.65 12,079.25 12,079.25 0.0K
09:50 12,077.60 12,077.65 12,068.75 12,073.85 0.0K
09:51 12,073.85 12,078.35 12,067.15 12,074.80 0.0K
09:52 12,077.90 12,093.80 12,077.90 12,081.20 0.0K
09:53 12,082.20 12,091.40 12,073.55 12,073.55 0.0K
09:54 12,073.35 12,073.35 12,054.95 12,056.05 0.0K
09:55 12,056.05 12,066.60 12,055.50 12,064.75 0.0K
09:56 12,063.75 12,066.50 12,059.45 12,061.40 0.0K
09:57 12,063.10 12,063.10 12,051.80 12,056.15 0.0K
09:58 12,055.00 12,055.00 12,046.75 12,047.10 0.0K
09:59 12,046.05 12,056.70 12,045.70 12,046.55 0.0K
10:00 12,047.10 12,047.10 12,036.40 12,037.80 0.0K
10:01 12,037.75 12,037.75 12,025.55 12,032.80 0.0K
10:02 12,036.60 12,041.45 12,033.30 12,036.00 0.0K
10:03 12,034.15 12,039.45 12,030.65 12,032.55 0.0K
10:04 12,032.55 12,035.50 12,028.15 12,035.50 0.0K
10:05 12,033.10 12,034.50 12,020.20 12,020.90 0.0K
10:06 12,020.15 12,020.15 12,015.05 12,016.90 0.0K
10:07 12,022.35 12,044.85 12,022.35 12,043.15 0.0K
10:08 12,046.65 12,056.80 12,043.15 12,052.30 0.0K
10:09 12,050.10 12,052.65 12,043.85 12,046.55 0.0K
10:10 12,045.50 12,055.90 12,042.70 12,055.05 0.0K
10:11 12,057.55 12,078.80 12,056.15 12,078.80 0.0K
10:12 12,082.00 12,085.50 12,073.95 12,085.50 0.0K
10:13 12,085.30 12,100.35 12,080.95 12,097.95 0.0K
10:14 12,098.35 12,110.10 12,091.75 12,110.10 0.0K
10:15 12,109.00 12,116.95 12,108.15 12,111.65 0.0K
10:16 12,111.50 12,121.65 12,101.40 12,121.65 0.0K
10:17 12,121.75 12,121.75 12,105.60 12,112.15 0.0K
10:18 12,111.30 12,111.30 12,101.80 12,104.50 0.0K
10:19 12,103.25 12,103.30 12,092.05 12,092.85 0.0K
10:20 12,093.10 12,099.00 12,088.50 12,088.50 0.0K
10:21 12,087.80 12,098.55 12,087.80 12,098.55 0.0K
10:22 12,099.60 12,105.25 12,099.60 12,102.15 0.0K
10:23 12,101.00 12,113.30 12,101.00 12,113.30 0.0K
10:24 12,113.00 12,116.15 12,102.55 12,110.10 0.0K
10:25 12,108.65 12,109.90 12,103.25 12,106.70 0.0K
10:26 12,107.40 12,110.85 12,101.85 12,108.60 0.0K
10:27 12,109.05 12,115.70 12,104.30 12,104.95 0.0K
10:28 12,100.10 12,101.85 12,098.40 12,100.35 0.0K
10:29 12,102.30 12,114.10 12,101.15 12,110.35 0.0K
10:30 12,110.35 12,112.40 12,108.35 12,110.35 0.0K
10:31 12,108.45 12,108.45 12,100.25 12,105.20 0.0K
10:32 12,106.40 12,109.20 12,104.95 12,108.35 0.0K
10:33 12,107.65 12,108.45 12,098.55 12,098.55 0.0K
10:34 12,099.05 12,099.05 12,088.35 12,088.35 0.0K
10:35 12,087.10 12,093.20 12,086.10 12,093.20 0.0K
10:36 12,093.80 12,101.50 12,090.45 12,101.45 0.0K
10:37 12,106.85 12,109.45 12,099.50 12,100.35 0.0K
10:38 12,099.75 12,099.75 12,083.80 12,087.20 0.0K
10:39 12,086.65 12,086.65 12,071.55 12,073.05 0.0K
10:40 12,074.30 12,077.00 12,074.30 12,074.70 0.0K
10:41 12,075.60 12,077.70 12,070.05 12,070.05 0.0K
10:42 12,069.65 12,084.80 12,069.65 12,084.80 0.0K
10:43 12,085.10 12,089.10 12,082.15 12,082.15 0.0K
10:44 12,082.45 12,082.60 12,073.40 12,073.40 0.0K
10:45 12,073.90 12,079.25 12,072.55 12,073.00 0.0K
10:46 12,073.25 12,082.30 12,073.25 12,078.85 0.0K
10:47 12,078.65 12,082.95 12,076.10 12,082.20 0.0K
10:48 12,081.75 12,088.20 12,080.40 12,088.20 0.0K
10:49 12,092.35 12,093.20 12,086.70 12,089.80 0.0K
10:50 12,090.25 12,099.00 12,090.25 12,095.00 0.0K
10:51 12,095.60 12,099.40 12,085.10 12,085.10 0.0K
10:52 12,086.00 12,086.00 12,074.45 12,078.90 0.0K
10:53 12,079.75 12,079.75 12,071.15 12,071.15 0.0K
10:54 12,068.90 12,071.60 12,061.25 12,061.25 0.0K
10:55 12,062.45 12,067.65 12,059.00 12,067.65 0.0K
10:56 12,070.60 12,075.95 12,070.20 12,075.25 0.0K
10:57 12,075.10 12,077.95 12,072.45 12,077.95 0.0K
10:58 12,078.00 12,080.95 12,069.25 12,071.00 0.0K
10:59 12,070.70 12,074.10 12,068.80 12,074.10 0.0K
11:00 12,075.65 12,090.60 12,075.65 12,088.20 0.0K
11:01 12,087.55 12,100.40 12,085.65 12,094.85 0.0K
11:02 12,095.60 12,095.60 12,089.60 12,089.60 0.0K
11:03 12,089.50 12,089.50 12,083.75 12,088.35 0.0K
11:04 12,087.75 12,103.40 12,086.60 12,102.60 0.0K
11:05 12,102.00 12,108.55 12,100.90 12,108.55 0.0K
11:06 12,108.95 12,115.05 12,106.90 12,110.90 0.0K
11:07 12,111.00 12,124.10 12,111.00 12,120.75 0.0K
11:08 12,120.65 12,120.65 12,112.25 12,115.25 0.0K
11:09 12,115.75 12,115.85 12,099.40 12,099.40 0.0K
11:10 12,098.85 12,098.85 12,090.45 12,092.05 0.0K
11:11 12,092.40 12,099.20 12,091.50 12,091.50 0.0K
11:12 12,090.35 12,093.15 12,088.80 12,093.15 0.0K
11:13 12,094.40 12,100.50 12,093.65 12,100.50 0.0K
11:14 12,100.65 12,109.50 12,100.65 12,109.50 0.0K
11:15 12,110.55 12,115.00 12,105.60 12,115.00 0.0K
11:16 12,116.50 12,118.00 12,109.60 12,111.05 0.0K
11:17 12,111.90 12,112.85 12,109.60 12,112.35 0.0K
11:18 12,113.00 12,116.20 12,112.40 12,112.40 0.0K
11:19 12,112.55 12,113.05 12,105.95 12,109.35 0.0K
11:20 12,108.70 12,108.85 12,100.70 12,102.20 0.0K
11:21 12,101.20 12,101.55 12,095.40 12,100.70 0.0K
11:22 12,100.05 12,107.05 12,100.05 12,105.55 0.0K
11:23 12,105.95 12,116.60 12,105.85 12,116.05 0.0K
11:24 12,114.70 12,116.60 12,113.05 12,114.00 0.0K
11:25 12,113.45 12,129.40 12,111.10 12,129.40 0.0K
11:26 12,127.05 12,137.45 12,127.05 12,137.45 0.0K
11:27 12,138.85 12,147.85 12,138.85 12,142.10 0.0K
11:28 12,142.35 12,149.35 12,142.35 12,149.35 0.0K
11:29 12,148.25 12,157.75 12,142.85 12,157.25 0.0K
11:30 12,158.85 12,165.20 12,152.10 12,157.95 0.0K
11:31 12,155.80 12,166.15 12,155.80 12,166.15 0.0K
11:32 12,165.80 12,172.85 12,165.80 12,172.85 0.0K
11:33 12,170.50 12,172.10 12,163.10 12,163.10 0.0K
11:34 12,162.00 12,162.00 12,150.40 12,155.15 0.0K
11:35 12,155.35 12,160.25 12,154.45 12,154.60 0.0K
11:36 12,155.80 12,156.20 12,148.25 12,155.85 0.0K
11:37 12,156.75 12,158.95 12,148.75 12,149.15 0.0K
11:38 12,148.55 12,154.90 12,148.40 12,154.80 0.0K
11:39 12,155.30 12,158.00 12,153.65 12,155.60 0.0K
11:40 12,155.15 12,155.15 12,147.95 12,152.30 0.0K
11:41 12,153.20 12,161.85 12,153.20 12,161.85 0.0K
11:42 12,162.95 12,163.20 12,154.35 12,154.35 0.0K
11:43 12,153.75 12,155.90 12,149.30 12,150.50 0.0K
11:44 12,150.40 12,153.85 12,148.65 12,148.65 0.0K
11:45 12,145.75 12,149.80 12,137.75 12,138.70 0.0K
11:46 12,137.35 12,140.20 12,132.75 12,132.75 0.0K
11:47 12,131.50 12,132.90 12,128.15 12,128.90 0.0K
11:48 12,128.15 12,130.45 12,123.25 12,123.25 0.0K
11:49 12,123.15 12,126.30 12,121.95 12,124.60 0.0K
11:50 12,125.00 12,129.00 12,124.45 12,126.40 0.0K
11:51 12,127.85 12,136.20 12,126.00 12,136.20 0.0K
11:52 12,135.55 12,142.75 12,135.30 12,142.25 0.0K
11:53 12,139.75 12,140.90 12,137.25 12,137.85 0.0K
11:54 12,137.55 12,149.30 12,137.30 12,142.90 0.0K
11:55 12,141.25 12,143.60 12,141.25 12,143.40 0.0K
11:56 12,144.90 12,153.00 12,144.90 12,153.00 0.0K
11:57 12,151.70 12,156.30 12,151.15 12,152.60 0.0K
11:58 12,152.35 12,153.35 12,150.65 12,150.65 0.0K
11:59 12,149.65 12,157.65 12,149.65 12,156.80 0.0K
12:00 12,157.45 12,162.70 12,156.25 12,162.70 0.0K
12:01 12,162.95 12,164.75 12,152.55 12,152.55 0.0K
12:02 12,151.90 12,153.45 12,150.30 12,153.15 0.0K
12:03 12,155.30 12,156.95 12,155.20 12,156.60 0.0K
12:04 12,153.40 12,153.50 12,143.00 12,144.55 0.0K
12:05 12,144.95 12,147.60 12,142.20 12,145.80 0.0K
12:06 12,145.45 12,151.10 12,144.80 12,144.95 0.0K
12:07 12,142.55 12,145.30 12,141.65 12,145.30 0.0K
12:08 12,145.15 12,150.80 12,145.15 12,150.75 0.0K
12:09 12,150.80 12,160.40 12,150.80 12,160.40 0.0K
12:10 12,161.05 12,162.00 12,155.65 12,159.25 0.0K
12:11 12,158.55 12,159.80 12,155.40 12,159.10 0.0K
12:12 12,159.75 12,164.20 12,159.10 12,164.20 0.0K
12:13 12,164.90 12,173.25 12,164.90 12,173.10 0.0K
12:14 12,173.00 12,174.30 12,169.10 12,170.20 0.0K
12:15 12,171.80 12,176.65 12,171.50 12,172.70 0.0K
12:16 12,172.20 12,172.90 12,168.40 12,168.40 0.0K
12:17 12,168.30 12,168.30 12,160.80 12,160.80 0.0K
12:18 12,156.65 12,162.05 12,151.30 12,151.90 0.0K
12:19 12,150.05 12,151.70 12,146.85 12,146.85 0.0K
12:20 12,144.30 12,144.30 12,134.35 12,134.70 0.0K
12:21 12,134.15 12,140.25 12,133.50 12,137.85 0.0K
12:22 12,137.90 12,141.20 12,135.70 12,137.60 0.0K
12:23 12,135.80 12,145.45 12,135.75 12,145.45 0.0K
12:24 12,143.90 12,150.10 12,143.25 12,150.10 0.0K
12:25 12,150.15 12,159.00 12,148.00 12,159.00 0.0K
12:26 12,157.20 12,158.75 12,152.65 12,156.10 0.0K
12:27 12,155.75 12,160.30 12,155.60 12,158.85 0.0K
12:28 12,158.35 12,168.60 12,158.35 12,159.10 0.0K
12:29 12,157.45 12,161.75 12,154.10 12,161.75 0.0K
12:30 12,159.95 12,159.95 12,149.70 12,149.70 0.0K
12:31 12,148.25 12,153.10 12,148.25 12,152.85 0.0K
12:32 12,151.00 12,151.70 12,142.85 12,143.65 0.0K
12:33 12,142.80 12,143.05 12,137.85 12,140.00 0.0K
12:34 12,139.75 12,140.40 12,133.40 12,133.40 0.0K
12:35 12,133.20 12,144.10 12,133.20 12,144.10 0.0K
12:36 12,147.15 12,153.45 12,147.15 12,151.00 0.0K
12:37 12,151.20 12,151.30 12,142.55 12,144.55 0.0K
12:38 12,144.00 12,148.05 12,142.00 12,142.25 0.0K
12:39 12,142.65 12,147.90 12,142.65 12,144.30 0.0K
12:40 12,143.75 12,147.95 12,143.75 12,147.95 0.0K
12:41 12,145.40 12,148.30 12,144.20 12,144.75 0.0K
12:42 12,144.35 12,145.00 12,137.75 12,138.45 0.0K
12:43 12,138.35 12,138.35 12,131.30 12,132.20 0.0K
12:44 12,131.45 12,132.10 12,129.70 12,130.05 0.0K
12:45 12,129.50 12,130.05 12,126.45 12,127.10 0.0K
12:46 12,127.80 12,136.85 12,127.80 12,133.05 0.0K
12:47 12,130.75 12,140.45 12,130.75 12,140.45 0.0K
12:48 12,140.65 12,140.80 12,133.40 12,134.75 0.0K
12:49 12,136.20 12,143.95 12,136.20 12,143.70 0.0K
12:50 12,144.20 12,158.70 12,144.20 12,158.70 0.0K
12:51 12,158.15 12,159.15 12,152.70 12,157.10 0.0K
12:52 12,157.65 12,163.85 12,155.50 12,162.70 0.0K
12:53 12,162.35 12,167.90 12,161.15 12,167.10 0.0K
12:54 12,166.40 12,172.30 12,166.40 12,170.80 0.0K
12:55 12,170.80 12,170.80 12,158.55 12,158.55 0.0K
12:56 12,157.45 12,161.30 12,157.15 12,160.25 0.0K
12:57 12,159.10 12,160.95 12,154.95 12,154.95 0.0K
12:58 12,153.80 12,156.95 12,153.60 12,156.25 0.0K
12:59 12,154.45 12,162.25 12,154.10 12,162.25 0.0K
13:00 12,163.65 12,167.00 12,162.90 12,162.90 0.0K
13:01 12,163.30 12,163.30 12,159.70 12,162.40 0.0K
13:02 12,162.45 12,163.80 12,152.95 12,152.95 0.0K
13:03 12,152.60 12,153.35 12,146.20 12,146.65 0.0K
13:04 12,146.85 12,151.60 12,146.85 12,149.40 0.0K
13:05 12,147.85 12,147.85 12,139.90 12,139.90 0.0K
13:06 12,138.60 12,140.15 12,134.90 12,134.90 0.0K
13:07 12,133.50 12,133.50 12,128.35 12,130.30 0.0K
13:08 12,130.30 12,130.90 12,120.90 12,122.85 0.0K
13:09 12,121.90 12,124.35 12,121.35 12,122.95 0.0K
13:10 12,123.05 12,127.70 12,121.15 12,127.50 0.0K
13:11 12,128.25 12,145.70 12,128.25 12,145.40 0.0K
13:12 12,145.25 12,149.40 12,143.50 12,145.20 0.0K
13:13 12,142.45 12,143.95 12,141.55 12,141.60 0.0K
13:14 12,141.40 12,145.85 12,141.00 12,142.00 0.0K
13:15 12,141.40 12,147.20 12,141.40 12,147.20 0.0K
13:16 12,146.80 12,148.60 12,142.50 12,148.60 0.0K
13:17 12,146.90 12,149.60 12,144.85 12,149.55 0.0K
13:18 12,148.45 12,152.05 12,148.20 12,151.00 0.0K
13:19 12,147.40 12,153.70 12,147.30 12,153.00 0.0K
13:20 12,153.10 12,153.10 12,143.20 12,143.40 0.0K
13:21 12,142.80 12,142.80 12,129.45 12,129.45 0.0K
13:22 12,128.55 12,130.25 12,122.40 12,126.80 0.0K
13:23 12,125.10 12,129.35 12,124.30 12,125.60 0.0K
13:24 12,125.80 12,126.55 12,119.25 12,119.65 0.0K
13:25 12,117.40 12,127.05 12,117.35 12,123.70 0.0K
13:26 12,124.40 12,130.60 12,124.05 12,129.00 0.0K
13:27 12,124.45 12,128.20 12,123.40 12,124.80 0.0K
13:28 12,125.05 12,125.15 12,110.60 12,113.40 0.0K
13:29 12,112.95 12,115.45 12,111.20 12,111.20 0.0K
13:30 12,111.15 12,115.35 12,109.60 12,115.35 0.0K
13:31 12,116.40 12,125.40 12,116.40 12,122.95 0.0K
13:32 12,122.30 12,132.85 12,122.30 12,132.85 0.0K
13:33 12,133.95 12,136.00 12,131.00 12,131.00 0.0K
13:34 12,129.95 12,130.30 12,115.30 12,116.85 0.0K
13:35 12,117.15 12,126.45 12,117.15 12,124.65 0.0K
13:36 12,124.15 12,124.15 12,118.95 12,118.95 0.0K
13:37 12,119.25 12,119.35 12,116.40 12,119.35 0.0K
13:38 12,117.55 12,119.25 12,114.20 12,115.40 0.0K
13:39 12,114.90 12,121.20 12,114.90 12,120.95 0.0K
13:40 12,120.20 12,127.50 12,118.20 12,119.75 0.0K
13:41 12,118.15 12,119.15 12,111.90 12,112.75 0.0K
13:42 12,112.40 12,118.50 12,112.40 12,117.50 0.0K
13:43 12,115.30 12,122.70 12,113.60 12,121.30 0.0K
13:44 12,121.80 12,128.20 12,119.70 12,126.80 0.0K
13:45 12,124.95 12,129.95 12,124.50 12,129.95 0.0K
13:46 12,128.65 12,133.95 12,127.45 12,131.30 0.0K
13:47 12,130.50 12,134.00 12,130.05 12,134.00 0.0K
13:48 12,133.95 12,133.95 12,126.55 12,126.55 0.0K
13:49 12,126.20 12,126.20 12,120.65 12,122.80 0.0K
13:50 12,121.90 12,129.50 12,121.90 12,127.50 0.0K
13:51 12,127.30 12,129.05 12,124.10 12,125.10 0.0K
13:52 12,124.80 12,134.85 12,124.00 12,134.85 0.0K
13:53 12,133.60 12,147.00 12,133.05 12,147.00 0.0K
13:54 12,145.75 12,153.95 12,143.95 12,153.30 0.0K
13:55 12,152.95 12,152.95 12,138.70 12,138.70 0.0K
13:56 12,136.70 12,136.70 12,126.55 12,132.60 0.0K
13:57 12,132.30 12,134.20 12,128.90 12,133.40 0.0K
13:58 12,130.80 12,131.75 12,128.00 12,128.00 0.0K
13:59 12,126.80 12,128.80 12,123.75 12,123.75 0.0K
14:00 12,123.65 12,131.40 12,123.65 12,127.55 0.0K
14:01 12,127.00 12,140.10 12,127.00 12,138.20 0.0K
14:02 12,137.80 12,145.75 12,136.55 12,142.80 0.0K
14:03 12,142.80 12,150.30 12,142.35 12,147.45 0.0K
14:04 12,146.60 12,147.75 12,136.95 12,136.95 0.0K
14:05 12,135.30 12,136.35 12,133.25 12,133.25 0.0K
14:06 12,132.20 12,135.10 12,130.30 12,132.90 0.0K
14:07 12,132.45 12,133.40 12,131.30 12,132.75 0.0K
14:08 12,133.45 12,138.75 12,133.45 12,137.95 0.0K
14:09 12,137.90 12,143.75 12,137.50 12,143.75 0.0K
14:10 12,142.50 12,142.60 12,136.00 12,139.25 0.0K
14:11 12,138.15 12,141.90 12,137.85 12,138.60 0.0K
14:12 12,138.25 12,144.40 12,137.25 12,144.20 0.0K
14:13 12,143.10 12,147.00 12,143.10 12,145.55 0.0K
14:14 12,144.55 12,147.50 12,142.60 12,144.15 0.0K
14:15 12,143.45 12,151.60 12,143.45 12,151.60 0.0K
14:16 12,153.85 12,158.80 12,153.35 12,156.30 0.0K
14:17 12,155.20 12,166.70 12,155.20 12,164.10 0.0K
14:18 12,162.55 12,162.55 12,158.00 12,159.50 0.0K
14:19 12,159.10 12,159.10 12,151.60 12,158.60 0.0K
14:20 12,158.30 12,162.40 12,158.30 12,162.40 0.0K
14:21 12,161.20 12,161.20 12,151.15 12,152.25 0.0K
14:22 12,152.80 12,152.80 12,146.10 12,146.10 0.0K
14:23 12,145.85 12,146.60 12,137.80 12,138.85 0.0K
14:24 12,138.30 12,138.55 12,134.25 12,134.25 0.0K
14:25 12,133.25 12,135.40 12,130.15 12,130.15 0.0K
14:26 12,129.50 12,129.50 12,125.90 12,129.15 0.0K
14:27 12,128.30 12,132.95 12,128.30 12,129.50 0.0K
14:28 12,128.95 12,129.70 12,121.90 12,123.05 0.0K
14:29 12,122.10 12,122.10 12,117.60 12,121.75 0.0K
14:30 12,121.40 12,140.00 12,121.25 12,140.00 0.0K
14:31 12,137.65 12,145.20 12,136.65 12,137.70 0.0K
14:32 12,138.15 12,138.15 12,132.00 12,132.15 0.0K
14:33 12,133.05 12,140.80 12,133.05 12,136.15 0.0K
14:34 12,135.15 12,139.75 12,135.15 12,138.05 0.0K
14:35 12,138.15 12,141.10 12,136.25 12,136.25 0.0K
14:36 12,135.75 12,137.90 12,132.65 12,137.35 0.0K
14:37 12,136.70 12,139.65 12,135.60 12,138.30 0.0K
14:38 12,138.30 12,141.00 12,135.35 12,137.95 0.0K
14:39 12,137.10 12,144.20 12,136.95 12,142.65 0.0K
14:40 12,142.60 12,143.00 12,138.65 12,142.55 0.0K
14:41 12,143.15 12,155.15 12,143.15 12,155.15 0.0K
14:42 12,155.40 12,157.40 12,149.30 12,149.30 0.0K
14:43 12,150.50 12,150.50 12,144.05 12,146.45 0.0K
14:44 12,147.20 12,149.20 12,145.40 12,147.60 0.0K
14:45 12,147.30 12,155.70 12,147.25 12,155.70 0.0K
14:46 12,156.95 12,158.35 12,155.00 12,157.80 0.0K
14:47 12,157.00 12,159.15 12,153.55 12,154.25 0.0K
14:48 12,153.60 12,154.15 12,149.95 12,154.15 0.0K
14:49 12,153.55 12,162.90 12,153.55 12,162.70 0.0K
14:50 12,162.65 12,165.15 12,162.30 12,164.60 0.0K
14:51 12,164.00 12,168.85 12,162.25 12,168.85 0.0K
14:52 12,168.75 12,175.75 12,168.75 12,174.65 0.0K
14:53 12,173.05 12,176.40 12,170.95 12,174.80 0.0K
14:54 12,174.35 12,174.35 12,164.45 12,164.45 0.0K
14:55 12,163.75 12,165.25 12,159.85 12,161.55 0.0K
14:56 12,160.40 12,163.75 12,160.40 12,161.60 0.0K
14:57 12,159.15 12,159.15 12,154.55 12,154.55 0.0K
14:58 12,154.55 12,158.80 12,152.80 12,158.80 0.0K
14:59 12,158.10 12,160.05 12,154.45 12,160.05 0.0K
15:00 12,161.75 12,164.95 12,155.65 12,162.05 0.0K
15:01 12,164.20 12,166.35 12,157.50 12,157.50 0.0K
15:02 12,157.50 12,158.10 12,153.70 12,153.70 0.0K
15:03 12,153.95 12,159.70 12,152.30 12,159.40 0.0K
15:04 12,159.25 12,162.35 12,158.95 12,160.95 0.0K
15:05 12,161.85 12,168.00 12,161.10 12,167.75 0.0K
15:06 12,169.35 12,173.15 12,169.35 12,171.55 0.0K
15:07 12,172.00 12,172.10 12,162.75 12,164.15 0.0K
15:08 12,163.90 12,164.60 12,161.45 12,164.60 0.0K
15:09 12,163.75 12,165.60 12,162.60 12,165.60 0.0K
15:10 12,165.80 12,166.05 12,158.30 12,161.45 0.0K
15:11 12,160.50 12,161.95 12,158.65 12,160.30 0.0K
15:12 12,160.00 12,165.40 12,160.00 12,165.40 0.0K
15:13 12,166.15 12,168.30 12,165.25 12,168.30 0.0K
15:14 12,168.45 12,169.15 12,166.45 12,168.25 0.0K
15:15 12,168.70 12,169.35 12,167.00 12,167.70 0.0K
15:16 12,168.05 12,173.45 12,168.05 12,173.45 0.0K
15:17 12,172.95 12,172.95 12,169.25 12,172.05 0.0K
15:18 12,170.20 12,170.40 12,167.75 12,170.00 0.0K
15:19 12,168.70 12,178.45 12,168.70 12,178.45 0.0K
15:20 12,178.05 12,178.05 12,174.00 12,175.20 0.0K
15:21 12,175.95 12,175.95 12,171.90 12,172.15 0.0K
15:22 12,172.50 12,172.50 12,167.80 12,169.15 0.0K
15:23 12,168.50 12,172.30 12,167.60 12,172.00 0.0K
15:24 12,171.95 12,176.60 12,171.95 12,176.60 0.0K
15:25 12,177.20 12,180.10 12,177.10 12,179.85 0.0K
15:26 12,181.65 12,190.80 12,181.65 12,190.50 0.0K
15:27 12,189.90 12,190.15 12,182.00 12,183.65 0.0K
15:28 12,183.35 12,184.45 12,181.10 12,181.10 0.0K
15:29 12,180.10 12,183.65 12,175.55 12,175.70 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