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 12,476.15 12,476.15 12,476.15 12,476.15 0.0K
09:15 12,466.65 12,515.90 12,466.65 12,515.90 0.0K
09:16 12,511.50 12,541.60 12,505.10 12,535.90 0.0K
09:17 12,537.20 12,549.50 12,533.65 12,540.90 0.0K
09:18 12,543.15 12,544.60 12,534.70 12,536.10 0.0K
09:19 12,535.90 12,541.80 12,531.30 12,538.40 0.0K
09:20 12,540.75 12,550.85 12,538.40 12,547.05 0.0K
09:21 12,549.05 12,555.05 12,542.95 12,546.25 0.0K
09:22 12,545.60 12,552.90 12,545.60 12,551.10 0.0K
09:23 12,550.35 12,555.15 12,536.30 12,542.00 0.0K
09:24 12,542.85 12,546.85 12,537.10 12,546.85 0.0K
09:25 12,546.60 12,546.80 12,532.80 12,532.80 0.0K
09:26 12,535.15 12,535.90 12,527.20 12,528.50 0.0K
09:27 12,529.45 12,532.40 12,522.10 12,522.10 0.0K
09:28 12,519.35 12,521.25 12,512.05 12,517.25 0.0K
09:29 12,517.30 12,530.95 12,513.90 12,530.95 0.0K
09:30 12,534.20 12,543.80 12,526.90 12,537.35 0.0K
09:31 12,532.15 12,555.35 12,531.35 12,553.50 0.0K
09:32 12,554.00 12,554.00 12,541.95 12,551.45 0.0K
09:33 12,554.65 12,562.70 12,551.60 12,560.95 0.0K
09:34 12,559.05 12,563.15 12,554.45 12,563.15 0.0K
09:35 12,569.20 12,581.30 12,569.20 12,572.75 0.0K
09:36 12,571.80 12,573.40 12,563.95 12,563.95 0.0K
09:37 12,562.20 12,564.05 12,545.00 12,545.00 0.0K
09:38 12,541.70 12,541.95 12,529.40 12,530.15 0.0K
09:39 12,529.95 12,531.75 12,528.25 12,529.25 0.0K
09:40 12,530.25 12,548.60 12,530.25 12,548.60 0.0K
09:41 12,545.45 12,545.45 12,526.95 12,527.85 0.0K
09:42 12,525.15 12,526.50 12,519.90 12,523.60 0.0K
09:43 12,522.45 12,524.55 12,510.35 12,510.35 0.0K
09:44 12,508.45 12,517.45 12,508.45 12,517.15 0.0K
09:45 12,517.50 12,534.65 12,517.50 12,531.60 0.0K
09:46 12,532.40 12,537.20 12,526.45 12,534.40 0.0K
09:47 12,533.10 12,537.70 12,526.15 12,536.35 0.0K
09:48 12,535.20 12,535.95 12,529.65 12,530.75 0.0K
09:49 12,531.00 12,531.00 12,524.00 12,529.20 0.0K
09:50 12,531.85 12,540.90 12,531.85 12,540.90 0.0K
09:51 12,542.25 12,546.50 12,538.05 12,546.50 0.0K
09:52 12,545.95 12,555.35 12,545.95 12,555.10 0.0K
09:53 12,556.85 12,563.20 12,555.30 12,561.15 0.0K
09:54 12,560.70 12,565.45 12,559.65 12,565.25 0.0K
09:55 12,565.80 12,565.80 12,554.90 12,555.65 0.0K
09:56 12,554.75 12,557.75 12,554.35 12,555.25 0.0K
09:57 12,555.30 12,557.70 12,554.50 12,554.90 0.0K
09:58 12,555.65 12,559.30 12,552.70 12,555.70 0.0K
09:59 12,554.90 12,570.45 12,554.90 12,562.95 0.0K
10:00 12,564.25 12,569.85 12,564.25 12,568.20 0.0K
10:01 12,569.20 12,572.75 12,568.35 12,570.20 0.0K
10:02 12,570.60 12,575.85 12,570.60 12,574.85 0.0K
10:03 12,574.75 12,574.75 12,564.55 12,566.55 0.0K
10:04 12,567.15 12,567.15 12,563.65 12,565.15 0.0K
10:05 12,567.40 12,568.70 12,562.10 12,562.75 0.0K
10:06 12,562.10 12,565.25 12,560.70 12,561.90 0.0K
10:07 12,562.30 12,562.30 12,556.05 12,557.20 0.0K
10:08 12,556.95 12,557.95 12,549.65 12,549.85 0.0K
10:09 12,549.80 12,549.85 12,546.15 12,547.60 0.0K
10:10 12,547.35 12,547.35 12,542.05 12,542.05 0.0K
10:11 12,542.35 12,542.35 12,533.10 12,536.20 0.0K
10:12 12,536.25 12,537.30 12,534.70 12,534.70 0.0K
10:13 12,534.25 12,535.05 12,528.60 12,529.05 0.0K
10:14 12,528.85 12,531.60 12,527.75 12,531.60 0.0K
10:15 12,533.30 12,545.10 12,533.30 12,544.55 0.0K
10:16 12,544.05 12,547.80 12,544.05 12,547.70 0.0K
10:17 12,548.35 12,554.70 12,548.35 12,550.65 0.0K
10:18 12,551.60 12,551.60 12,548.50 12,548.50 0.0K
10:19 12,548.50 12,549.45 12,542.95 12,546.10 0.0K
10:20 12,546.15 12,556.70 12,546.15 12,556.70 0.0K
10:21 12,557.00 12,558.35 12,551.70 12,557.15 0.0K
10:22 12,557.30 12,559.20 12,556.55 12,558.50 0.0K
10:23 12,558.60 12,561.40 12,558.40 12,560.25 0.0K
10:24 12,560.20 12,567.90 12,560.10 12,567.90 0.0K
10:25 12,567.35 12,568.70 12,564.30 12,568.70 0.0K
10:26 12,566.85 12,567.55 12,563.75 12,565.00 0.0K
10:27 12,564.60 12,565.35 12,555.30 12,555.30 0.0K
10:28 12,555.45 12,555.45 12,549.45 12,549.50 0.0K
10:29 12,549.70 12,552.75 12,549.05 12,550.15 0.0K
10:30 12,550.95 12,556.05 12,550.95 12,552.40 0.0K
10:31 12,553.20 12,559.90 12,553.20 12,559.10 0.0K
10:32 12,559.10 12,560.50 12,558.05 12,558.50 0.0K
10:33 12,557.95 12,558.35 12,548.65 12,552.15 0.0K
10:34 12,551.50 12,551.50 12,540.95 12,540.95 0.0K
10:35 12,539.15 12,545.75 12,536.05 12,545.75 0.0K
10:36 12,544.35 12,544.35 12,536.10 12,536.75 0.0K
10:37 12,535.80 12,540.15 12,533.80 12,539.70 0.0K
10:38 12,540.85 12,542.10 12,538.60 12,538.65 0.0K
10:39 12,538.10 12,538.95 12,536.15 12,537.15 0.0K
10:40 12,537.35 12,539.20 12,535.80 12,537.75 0.0K
10:41 12,538.90 12,544.30 12,537.75 12,543.30 0.0K
10:42 12,542.00 12,542.50 12,537.60 12,538.10 0.0K
10:43 12,538.20 12,548.45 12,537.25 12,547.45 0.0K
10:44 12,546.65 12,551.65 12,546.25 12,551.65 0.0K
10:45 12,552.45 12,552.70 12,547.30 12,547.75 0.0K
10:46 12,547.55 12,547.80 12,539.00 12,539.00 0.0K
10:47 12,538.80 12,542.90 12,536.70 12,542.90 0.0K
10:48 12,542.85 12,542.85 12,539.25 12,542.35 0.0K
10:49 12,543.35 12,548.55 12,542.45 12,547.40 0.0K
10:50 12,547.10 12,548.15 12,544.70 12,546.10 0.0K
10:51 12,546.25 12,548.25 12,542.65 12,542.65 0.0K
10:52 12,542.55 12,542.55 12,537.75 12,538.10 0.0K
10:53 12,538.85 12,544.00 12,538.65 12,541.15 0.0K
10:54 12,541.30 12,549.10 12,541.30 12,549.10 0.0K
10:55 12,548.05 12,548.05 12,541.95 12,546.35 0.0K
10:56 12,546.50 12,554.05 12,546.35 12,552.85 0.0K
10:57 12,553.20 12,555.65 12,551.25 12,551.55 0.0K
10:58 12,552.05 12,555.05 12,545.90 12,546.00 0.0K
10:59 12,545.85 12,548.70 12,543.70 12,546.40 0.0K
11:00 12,548.05 12,560.95 12,548.05 12,557.50 0.0K
11:01 12,557.95 12,565.90 12,556.65 12,565.10 0.0K
11:02 12,563.25 12,564.95 12,560.65 12,562.90 0.0K
11:03 12,563.20 12,563.20 12,558.35 12,560.80 0.0K
11:04 12,560.70 12,560.70 12,553.50 12,554.90 0.0K
11:05 12,555.45 12,567.95 12,554.55 12,567.95 0.0K
11:06 12,568.50 12,572.45 12,567.40 12,568.20 0.0K
11:07 12,568.10 12,571.75 12,565.50 12,571.75 0.0K
11:08 12,571.30 12,572.90 12,568.40 12,568.40 0.0K
11:09 12,567.75 12,571.00 12,567.75 12,568.75 0.0K
11:10 12,568.85 12,574.15 12,568.85 12,571.20 0.0K
11:11 12,572.40 12,573.05 12,570.75 12,572.75 0.0K
11:12 12,572.75 12,572.75 12,570.20 12,571.00 0.0K
11:13 12,569.90 12,572.35 12,569.65 12,571.30 0.0K
11:14 12,572.35 12,572.60 12,567.90 12,568.20 0.0K
11:15 12,568.45 12,570.60 12,568.45 12,569.45 0.0K
11:16 12,570.50 12,574.50 12,570.30 12,573.95 0.0K
11:17 12,574.75 12,577.25 12,572.95 12,576.50 0.0K
11:18 12,576.60 12,579.20 12,574.05 12,577.35 0.0K
11:19 12,577.85 12,582.05 12,577.85 12,582.05 0.0K
11:20 12,581.80 12,585.45 12,579.35 12,579.50 0.0K
11:21 12,579.05 12,584.65 12,579.05 12,584.65 0.0K
11:22 12,584.65 12,585.60 12,583.25 12,583.25 0.0K
11:23 12,582.65 12,583.45 12,581.90 12,582.60 0.0K
11:24 12,582.65 12,585.55 12,581.20 12,585.15 0.0K
11:25 12,585.05 12,595.35 12,583.80 12,592.85 0.0K
11:26 12,591.65 12,598.05 12,591.65 12,598.05 0.0K
11:27 12,595.95 12,595.95 12,587.85 12,587.85 0.0K
11:28 12,587.80 12,587.80 12,580.25 12,581.40 0.0K
11:29 12,580.55 12,584.95 12,580.55 12,583.55 0.0K
11:30 12,582.60 12,587.50 12,582.60 12,586.90 0.0K
11:31 12,586.15 12,589.20 12,584.70 12,588.35 0.0K
11:32 12,589.75 12,590.55 12,587.55 12,587.65 0.0K
11:33 12,587.00 12,587.60 12,583.95 12,584.35 0.0K
11:34 12,584.50 12,586.20 12,583.30 12,583.30 0.0K
11:35 12,584.70 12,586.90 12,584.45 12,586.75 0.0K
11:36 12,586.35 12,587.70 12,585.00 12,585.70 0.0K
11:37 12,586.95 12,587.15 12,580.85 12,580.85 0.0K
11:38 12,580.80 12,581.00 12,575.75 12,575.75 0.0K
11:39 12,574.40 12,574.50 12,569.15 12,573.35 0.0K
11:40 12,573.85 12,576.35 12,572.20 12,572.20 0.0K
11:41 12,572.30 12,573.15 12,569.50 12,573.05 0.0K
11:42 12,572.60 12,573.05 12,570.55 12,571.25 0.0K
11:43 12,571.75 12,574.75 12,570.25 12,574.35 0.0K
11:44 12,575.30 12,577.95 12,574.70 12,577.95 0.0K
11:45 12,577.50 12,579.45 12,573.10 12,577.80 0.0K
11:46 12,579.25 12,582.95 12,579.25 12,580.20 0.0K
11:47 12,580.65 12,580.65 12,573.35 12,577.90 0.0K
11:48 12,577.60 12,581.35 12,577.40 12,579.45 0.0K
11:49 12,579.25 12,580.05 12,578.05 12,579.40 0.0K
11:50 12,578.65 12,578.65 12,575.90 12,575.90 0.0K
11:51 12,575.95 12,576.70 12,566.15 12,566.15 0.0K
11:52 12,566.75 12,570.35 12,566.05 12,570.15 0.0K
11:53 12,569.55 12,569.65 12,565.60 12,565.60 0.0K
11:54 12,566.45 12,569.55 12,564.55 12,569.55 0.0K
11:55 12,569.65 12,573.95 12,569.65 12,572.30 0.0K
11:56 12,571.60 12,571.60 12,567.55 12,569.20 0.0K
11:57 12,568.50 12,569.65 12,562.45 12,562.45 0.0K
11:58 12,562.15 12,568.40 12,562.15 12,567.35 0.0K
11:59 12,567.85 12,568.75 12,566.25 12,567.00 0.0K
12:00 12,565.80 12,568.60 12,563.35 12,564.50 0.0K
12:01 12,565.55 12,567.40 12,564.65 12,564.65 0.0K
12:02 12,563.85 12,564.15 12,561.00 12,561.35 0.0K
12:03 12,561.40 12,565.75 12,560.55 12,565.75 0.0K
12:04 12,566.80 12,567.65 12,565.80 12,566.90 0.0K
12:05 12,567.25 12,574.70 12,567.25 12,574.30 0.0K
12:06 12,573.90 12,575.60 12,573.60 12,573.85 0.0K
12:07 12,574.40 12,575.20 12,572.65 12,573.75 0.0K
12:08 12,573.30 12,574.70 12,571.80 12,572.35 0.0K
12:09 12,571.85 12,572.75 12,568.15 12,568.85 0.0K
12:10 12,568.40 12,570.50 12,568.15 12,569.70 0.0K
12:11 12,570.30 12,572.90 12,570.10 12,572.90 0.0K
12:12 12,572.40 12,574.05 12,571.35 12,572.40 0.0K
12:13 12,572.90 12,573.85 12,569.95 12,571.60 0.0K
12:14 12,571.65 12,575.95 12,571.25 12,575.05 0.0K
12:15 12,578.10 12,579.20 12,575.80 12,575.85 0.0K
12:16 12,575.75 12,576.20 12,571.50 12,571.50 0.0K
12:17 12,571.45 12,573.15 12,566.90 12,567.60 0.0K
12:18 12,567.90 12,569.75 12,564.25 12,564.25 0.0K
12:19 12,564.55 12,566.95 12,563.70 12,563.70 0.0K
12:20 12,562.95 12,566.60 12,562.75 12,566.00 0.0K
12:21 12,566.60 12,569.20 12,565.30 12,567.20 0.0K
12:22 12,566.90 12,569.55 12,563.75 12,563.75 0.0K
12:23 12,563.85 12,566.25 12,561.65 12,561.65 0.0K
12:24 12,562.20 12,563.20 12,559.35 12,559.60 0.0K
12:25 12,559.90 12,559.90 12,556.45 12,556.45 0.0K
12:26 12,557.00 12,559.35 12,555.15 12,555.15 0.0K
12:27 12,555.80 12,556.35 12,553.70 12,555.25 0.0K
12:28 12,555.00 12,556.20 12,552.00 12,553.15 0.0K
12:29 12,553.15 12,561.55 12,553.10 12,559.40 0.0K
12:30 12,560.90 12,591.25 12,560.90 12,589.05 0.0K
12:31 12,590.45 12,603.05 12,590.45 12,601.15 0.0K
12:32 12,603.20 12,611.55 12,602.40 12,611.25 0.0K
12:33 12,611.30 12,618.30 12,611.30 12,614.30 0.0K
12:34 12,615.35 12,627.65 12,615.35 12,627.65 0.0K
12:35 12,628.00 12,632.80 12,626.55 12,631.80 0.0K
12:36 12,630.80 12,630.80 12,622.20 12,622.20 0.0K
12:37 12,620.80 12,628.60 12,620.80 12,624.85 0.0K
12:38 12,624.50 12,628.85 12,623.85 12,623.85 0.0K
12:39 12,624.00 12,624.00 12,613.85 12,616.65 0.0K
12:40 12,617.40 12,618.35 12,614.90 12,615.30 0.0K
12:41 12,614.10 12,615.15 12,610.10 12,612.05 0.0K
12:42 12,613.50 12,613.50 12,606.40 12,607.95 0.0K
12:43 12,607.70 12,610.65 12,607.70 12,609.50 0.0K
12:44 12,609.35 12,615.95 12,609.35 12,614.25 0.0K
12:45 12,613.85 12,617.35 12,612.30 12,612.30 0.0K
12:46 12,611.10 12,611.70 12,605.40 12,606.30 0.0K
12:47 12,604.90 12,607.60 12,603.40 12,603.95 0.0K
12:48 12,604.60 12,605.60 12,597.60 12,598.45 0.0K
12:49 12,598.00 12,600.05 12,596.25 12,596.25 0.0K
12:50 12,596.45 12,599.10 12,593.90 12,598.70 0.0K
12:51 12,599.50 12,601.00 12,595.70 12,595.70 0.0K
12:52 12,595.00 12,597.50 12,594.75 12,597.40 0.0K
12:53 12,596.40 12,600.80 12,596.15 12,600.80 0.0K
12:54 12,600.60 12,601.00 12,595.05 12,595.40 0.0K
12:55 12,596.00 12,602.55 12,595.85 12,602.55 0.0K
12:56 12,603.40 12,605.90 12,602.15 12,604.10 0.0K
12:57 12,603.15 12,606.65 12,601.55 12,604.60 0.0K
12:58 12,604.15 12,609.95 12,602.65 12,607.55 0.0K
12:59 12,609.30 12,616.65 12,608.70 12,612.90 0.0K
13:00 12,612.65 12,612.65 12,605.10 12,606.50 0.0K
13:01 12,604.90 12,605.30 12,597.70 12,597.95 0.0K
13:02 12,598.30 12,599.85 12,596.50 12,598.10 0.0K
13:03 12,599.15 12,599.15 12,586.70 12,586.70 0.0K
13:04 12,584.50 12,589.05 12,584.00 12,584.10 0.0K
13:05 12,584.10 12,588.30 12,583.95 12,586.05 0.0K
13:06 12,587.45 12,589.25 12,581.45 12,581.70 0.0K
13:07 12,582.35 12,590.35 12,582.35 12,590.35 0.0K
13:08 12,590.50 12,598.85 12,590.50 12,597.80 0.0K
13:09 12,598.15 12,598.25 12,593.10 12,593.10 0.0K
13:10 12,592.15 12,594.15 12,590.30 12,593.70 0.0K
13:11 12,594.65 12,594.80 12,592.55 12,593.70 0.0K
13:12 12,594.50 12,594.50 12,590.90 12,591.15 0.0K
13:13 12,590.90 12,591.10 12,589.50 12,590.30 0.0K
13:14 12,591.00 12,591.00 12,585.50 12,586.60 0.0K
13:15 12,586.70 12,590.10 12,585.90 12,589.45 0.0K
13:16 12,589.90 12,593.85 12,589.90 12,593.25 0.0K
13:17 12,594.15 12,600.20 12,593.45 12,598.55 0.0K
13:18 12,598.40 12,598.95 12,596.85 12,597.15 0.0K
13:19 12,597.65 12,598.10 12,595.30 12,596.10 0.0K
13:20 12,596.65 12,598.35 12,595.75 12,596.70 0.0K
13:21 12,598.30 12,603.95 12,598.30 12,603.95 0.0K
13:22 12,604.60 12,606.40 12,603.75 12,605.20 0.0K
13:23 12,605.55 12,607.45 12,603.35 12,604.30 0.0K
13:24 12,604.50 12,609.15 12,602.80 12,607.65 0.0K
13:25 12,608.70 12,611.25 12,608.70 12,610.60 0.0K
13:26 12,611.60 12,613.40 12,605.50 12,607.55 0.0K
13:27 12,606.00 12,606.80 12,602.15 12,603.65 0.0K
13:28 12,604.60 12,609.60 12,602.80 12,608.75 0.0K
13:29 12,607.40 12,608.10 12,601.45 12,601.95 0.0K
13:30 12,602.95 12,603.30 12,599.55 12,601.05 0.0K
13:31 12,601.35 12,605.00 12,599.25 12,605.00 0.0K
13:32 12,605.15 12,605.70 12,603.60 12,603.60 0.0K
13:33 12,604.55 12,607.95 12,604.55 12,604.95 0.0K
13:34 12,605.20 12,605.25 12,598.85 12,601.90 0.0K
13:35 12,602.40 12,603.70 12,599.60 12,599.90 0.0K
13:36 12,599.55 12,600.70 12,594.85 12,595.00 0.0K
13:37 12,595.95 12,598.55 12,595.50 12,598.55 0.0K
13:38 12,598.30 12,602.80 12,598.10 12,598.10 0.0K
13:39 12,600.30 12,601.25 12,599.50 12,601.10 0.0K
13:40 12,601.35 12,606.10 12,601.35 12,603.20 0.0K
13:41 12,603.85 12,605.35 12,598.80 12,600.10 0.0K
13:42 12,600.10 12,603.45 12,599.05 12,603.45 0.0K
13:43 12,603.95 12,605.95 12,602.15 12,605.80 0.0K
13:44 12,606.75 12,606.75 12,599.40 12,599.40 0.0K
13:45 12,599.70 12,604.30 12,598.50 12,603.00 0.0K
13:46 12,604.05 12,604.05 12,602.15 12,602.15 0.0K
13:47 12,603.10 12,605.50 12,597.80 12,597.80 0.0K
13:48 12,597.00 12,599.00 12,597.00 12,597.70 0.0K
13:49 12,597.75 12,599.30 12,597.35 12,598.05 0.0K
13:50 12,596.80 12,597.30 12,595.45 12,596.40 0.0K
13:51 12,593.70 12,595.45 12,593.65 12,595.25 0.0K
13:52 12,595.90 12,598.05 12,595.00 12,595.85 0.0K
13:53 12,596.00 12,597.50 12,594.80 12,596.75 0.0K
13:54 12,597.30 12,597.70 12,596.60 12,596.90 0.0K
13:55 12,597.70 12,600.60 12,597.70 12,599.90 0.0K
13:56 12,600.90 12,601.80 12,597.20 12,598.95 0.0K
13:57 12,598.05 12,602.70 12,597.70 12,602.70 0.0K
13:58 12,602.90 12,603.70 12,599.95 12,601.80 0.0K
13:59 12,601.90 12,605.15 12,601.90 12,605.15 0.0K
14:00 12,606.15 12,609.05 12,606.15 12,608.95 0.0K
14:01 12,608.45 12,609.25 12,607.05 12,609.15 0.0K
14:02 12,609.15 12,609.15 12,603.70 12,604.95 0.0K
14:03 12,605.15 12,606.65 12,604.15 12,606.15 0.0K
14:04 12,606.20 12,607.95 12,605.75 12,607.20 0.0K
14:05 12,606.85 12,608.00 12,605.35 12,605.35 0.0K
14:06 12,605.60 12,606.65 12,601.60 12,601.85 0.0K
14:07 12,600.85 12,605.35 12,600.80 12,602.95 0.0K
14:08 12,602.85 12,603.45 12,600.25 12,602.55 0.0K
14:09 12,601.70 12,603.60 12,599.65 12,600.80 0.0K
14:10 12,600.10 12,602.00 12,599.25 12,599.25 0.0K
14:11 12,600.20 12,605.95 12,600.05 12,605.65 0.0K
14:12 12,606.10 12,606.90 12,604.80 12,606.35 0.0K
14:13 12,606.95 12,610.75 12,604.90 12,609.90 0.0K
14:14 12,610.55 12,615.55 12,607.85 12,615.55 0.0K
14:15 12,616.00 12,628.40 12,616.00 12,626.30 0.0K
14:16 12,626.45 12,630.15 12,625.10 12,627.50 0.0K
14:17 12,626.60 12,629.15 12,623.50 12,624.90 0.0K
14:18 12,623.90 12,624.70 12,622.05 12,624.40 0.0K
14:19 12,624.50 12,626.85 12,623.50 12,626.60 0.0K
14:20 12,626.70 12,626.70 12,623.55 12,623.55 0.0K
14:21 12,624.30 12,625.90 12,623.35 12,625.00 0.0K
14:22 12,625.10 12,625.75 12,620.70 12,622.65 0.0K
14:23 12,621.95 12,626.20 12,621.95 12,624.90 0.0K
14:24 12,624.50 12,628.45 12,624.40 12,627.70 0.0K
14:25 12,627.70 12,633.20 12,626.55 12,632.70 0.0K
14:26 12,633.30 12,635.10 12,632.25 12,633.05 0.0K
14:27 12,633.05 12,633.70 12,630.05 12,630.40 0.0K
14:28 12,629.65 12,630.70 12,627.30 12,630.00 0.0K
14:29 12,629.35 12,630.90 12,628.55 12,628.85 0.0K
14:30 12,629.20 12,629.90 12,626.95 12,627.80 0.0K
14:31 12,628.75 12,631.20 12,627.90 12,627.90 0.0K
14:32 12,626.35 12,626.65 12,622.45 12,624.40 0.0K
14:33 12,623.50 12,625.40 12,620.55 12,622.45 0.0K
14:34 12,623.60 12,623.95 12,621.05 12,623.05 0.0K
14:35 12,624.10 12,625.30 12,622.15 12,624.90 0.0K
14:36 12,624.70 12,632.75 12,624.00 12,627.15 0.0K
14:37 12,626.70 12,627.95 12,620.60 12,623.50 0.0K
14:38 12,623.55 12,626.45 12,622.80 12,625.50 0.0K
14:39 12,625.55 12,625.55 12,618.95 12,619.80 0.0K
14:40 12,620.25 12,620.25 12,615.45 12,616.25 0.0K
14:41 12,615.15 12,625.35 12,614.70 12,625.35 0.0K
14:42 12,625.05 12,625.05 12,621.90 12,623.40 0.0K
14:43 12,623.70 12,625.75 12,622.40 12,623.00 0.0K
14:44 12,623.60 12,623.60 12,615.10 12,615.10 0.0K
14:45 12,614.05 12,623.40 12,614.00 12,621.30 0.0K
14:46 12,621.30 12,624.65 12,619.80 12,623.35 0.0K
14:47 12,623.20 12,623.50 12,620.70 12,622.30 0.0K
14:48 12,622.25 12,628.80 12,622.15 12,627.15 0.0K
14:49 12,627.50 12,630.25 12,627.50 12,628.80 0.0K
14:50 12,625.80 12,627.35 12,625.05 12,626.50 0.0K
14:51 12,627.25 12,633.55 12,626.95 12,633.55 0.0K
14:52 12,633.65 12,634.05 12,631.40 12,633.20 0.0K
14:53 12,633.00 12,634.35 12,631.45 12,633.75 0.0K
14:54 12,633.65 12,639.75 12,633.45 12,639.05 0.0K
14:55 12,640.50 12,640.50 12,636.95 12,637.90 0.0K
14:56 12,638.30 12,641.50 12,638.25 12,639.10 0.0K
14:57 12,636.95 12,644.25 12,635.50 12,643.45 0.0K
14:58 12,644.85 12,646.35 12,643.45 12,644.70 0.0K
14:59 12,645.50 12,648.30 12,644.95 12,648.30 0.0K
15:00 12,648.10 12,653.65 12,646.45 12,647.80 0.0K
15:01 12,647.20 12,652.70 12,647.20 12,651.80 0.0K
15:02 12,652.80 12,653.70 12,651.50 12,653.60 0.0K
15:03 12,653.45 12,653.45 12,648.15 12,650.10 0.0K
15:04 12,648.75 12,651.35 12,647.65 12,648.05 0.0K
15:05 12,647.75 12,647.75 12,644.85 12,645.55 0.0K
15:06 12,644.55 12,645.30 12,642.50 12,643.00 0.0K
15:07 12,643.60 12,646.70 12,642.85 12,643.90 0.0K
15:08 12,643.80 12,647.70 12,643.80 12,645.65 0.0K
15:09 12,646.40 12,650.55 12,645.40 12,650.55 0.0K
15:10 12,650.30 12,650.30 12,647.60 12,647.60 0.0K
15:11 12,647.75 12,647.75 12,644.75 12,647.70 0.0K
15:12 12,647.40 12,647.75 12,644.75 12,646.20 0.0K
15:13 12,646.05 12,646.40 12,644.85 12,645.00 0.0K
15:14 12,646.45 12,646.60 12,644.30 12,645.65 0.0K
15:15 12,645.25 12,646.60 12,644.05 12,646.20 0.0K
15:16 12,645.30 12,647.00 12,643.80 12,647.00 0.0K
15:17 12,646.15 12,649.00 12,646.15 12,649.00 0.0K
15:18 12,648.65 12,650.50 12,648.15 12,649.00 0.0K
15:19 12,648.55 12,652.00 12,647.75 12,652.00 0.0K
15:20 12,651.05 12,651.05 12,646.20 12,646.95 0.0K
15:21 12,647.75 12,649.50 12,646.80 12,647.90 0.0K
15:22 12,648.25 12,649.65 12,647.50 12,648.40 0.0K
15:23 12,649.65 12,649.65 12,647.35 12,648.25 0.0K
15:24 12,648.15 12,648.40 12,646.25 12,648.15 0.0K
15:25 12,646.20 12,649.10 12,643.95 12,644.05 0.0K
15:26 12,644.95 12,646.95 12,642.75 12,643.00 0.0K
15:27 12,642.10 12,644.55 12,642.05 12,643.95 0.0K
15:28 12,643.80 12,643.85 12,640.60 12,642.85 0.0K
15:29 12,642.15 12,647.65 12,639.95 12,647.65 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