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 12,628.80 12,628.80 12,628.80 12,628.80 0.0K
09:15 12,627.40 12,646.90 12,627.40 12,641.15 0.0K
09:16 12,649.15 12,673.90 12,649.15 12,658.15 0.0K
09:17 12,652.45 12,652.45 12,611.00 12,622.35 0.0K
09:18 12,618.35 12,618.35 12,596.10 12,601.65 0.0K
09:19 12,597.20 12,614.90 12,591.75 12,605.80 0.0K
09:20 12,608.45 12,628.70 12,601.10 12,628.70 0.0K
09:21 12,621.60 12,621.60 12,593.60 12,602.65 0.0K
09:22 12,597.15 12,618.15 12,592.10 12,616.55 0.0K
09:23 12,614.65 12,630.50 12,597.05 12,629.65 0.0K
09:24 12,632.90 12,632.90 12,598.55 12,601.75 0.0K
09:25 12,598.85 12,607.20 12,592.20 12,607.20 0.0K
09:26 12,608.85 12,628.40 12,608.85 12,628.30 0.0K
09:27 12,622.00 12,622.00 12,602.30 12,619.20 0.0K
09:28 12,620.80 12,625.50 12,619.25 12,624.20 0.0K
09:29 12,622.20 12,622.20 12,607.35 12,618.05 0.0K
09:30 12,615.85 12,615.85 12,602.55 12,610.65 0.0K
09:31 12,610.70 12,610.70 12,586.60 12,586.60 0.0K
09:32 12,585.15 12,594.45 12,580.65 12,594.45 0.0K
09:33 12,594.75 12,632.60 12,594.75 12,632.00 0.0K
09:34 12,630.00 12,644.05 12,627.25 12,642.80 0.0K
09:35 12,644.15 12,656.30 12,644.15 12,655.60 0.0K
09:36 12,655.60 12,667.55 12,655.60 12,666.95 0.0K
09:37 12,667.75 12,685.75 12,667.75 12,685.75 0.0K
09:38 12,685.60 12,694.90 12,685.60 12,694.85 0.0K
09:39 12,697.20 12,697.20 12,684.25 12,690.45 0.0K
09:40 12,690.15 12,690.50 12,662.70 12,662.70 0.0K
09:41 12,662.20 12,664.60 12,660.60 12,661.35 0.0K
09:42 12,659.05 12,659.05 12,651.85 12,656.00 0.0K
09:43 12,654.60 12,659.20 12,654.30 12,656.45 0.0K
09:44 12,656.30 12,657.60 12,648.90 12,648.90 0.0K
09:45 12,650.90 12,653.20 12,643.20 12,652.05 0.0K
09:46 12,654.60 12,654.60 12,627.30 12,627.30 0.0K
09:47 12,628.85 12,639.30 12,628.85 12,639.30 0.0K
09:48 12,639.15 12,641.50 12,635.35 12,635.35 0.0K
09:49 12,635.10 12,636.30 12,619.95 12,627.10 0.0K
09:50 12,625.75 12,636.30 12,621.35 12,635.10 0.0K
09:51 12,633.60 12,634.10 12,626.05 12,626.65 0.0K
09:52 12,626.05 12,643.20 12,626.05 12,640.25 0.0K
09:53 12,639.75 12,643.55 12,638.50 12,640.75 0.0K
09:54 12,642.75 12,651.80 12,642.75 12,648.45 0.0K
09:55 12,646.10 12,649.05 12,639.10 12,649.05 0.0K
09:56 12,648.00 12,652.80 12,645.95 12,647.85 0.0K
09:57 12,649.95 12,653.10 12,638.90 12,639.30 0.0K
09:58 12,641.80 12,646.85 12,637.75 12,642.15 0.0K
09:59 12,641.40 12,641.40 12,621.60 12,621.95 0.0K
10:00 12,620.50 12,632.40 12,620.15 12,632.40 0.0K
10:01 12,632.30 12,632.30 12,613.30 12,616.85 0.0K
10:02 12,616.75 12,630.45 12,616.75 12,630.45 0.0K
10:03 12,630.95 12,633.40 12,621.50 12,629.50 0.0K
10:04 12,624.65 12,627.05 12,618.25 12,619.35 0.0K
10:05 12,620.25 12,637.10 12,620.25 12,632.50 0.0K
10:06 12,634.35 12,645.45 12,633.25 12,645.10 0.0K
10:07 12,644.85 12,650.35 12,644.60 12,646.25 0.0K
10:08 12,647.80 12,660.80 12,647.80 12,659.05 0.0K
10:09 12,658.05 12,659.20 12,650.85 12,658.35 0.0K
10:10 12,663.75 12,664.10 12,653.65 12,653.65 0.0K
10:11 12,653.55 12,653.55 12,647.00 12,647.00 0.0K
10:12 12,648.55 12,661.45 12,647.55 12,661.10 0.0K
10:13 12,660.80 12,662.35 12,652.20 12,652.20 0.0K
10:14 12,651.70 12,658.60 12,651.70 12,656.05 0.0K
10:15 12,655.25 12,657.35 12,652.10 12,653.30 0.0K
10:16 12,653.20 12,664.15 12,653.20 12,659.90 0.0K
10:17 12,661.65 12,664.30 12,659.40 12,664.30 0.0K
10:18 12,664.25 12,665.60 12,662.90 12,662.90 0.0K
10:19 12,657.00 12,660.90 12,650.20 12,650.20 0.0K
10:20 12,650.40 12,655.00 12,650.40 12,652.45 0.0K
10:21 12,651.80 12,654.10 12,645.05 12,645.05 0.0K
10:22 12,645.85 12,649.65 12,642.55 12,645.05 0.0K
10:23 12,645.60 12,657.20 12,645.55 12,657.15 0.0K
10:24 12,655.30 12,657.35 12,646.90 12,647.15 0.0K
10:25 12,647.70 12,652.95 12,647.60 12,647.60 0.0K
10:26 12,646.30 12,646.30 12,636.75 12,639.60 0.0K
10:27 12,638.80 12,638.80 12,633.65 12,636.90 0.0K
10:28 12,636.55 12,636.55 12,626.45 12,633.35 0.0K
10:29 12,632.50 12,632.50 12,623.95 12,623.95 0.0K
10:30 12,621.60 12,623.55 12,617.55 12,623.50 0.0K
10:31 12,620.35 12,620.75 12,607.45 12,611.00 0.0K
10:32 12,611.40 12,622.50 12,611.40 12,622.50 0.0K
10:33 12,622.05 12,632.65 12,622.05 12,630.75 0.0K
10:34 12,630.55 12,630.55 12,623.55 12,623.55 0.0K
10:35 12,623.25 12,629.60 12,622.20 12,629.35 0.0K
10:36 12,629.10 12,635.55 12,626.90 12,633.80 0.0K
10:37 12,633.20 12,633.60 12,631.15 12,632.35 0.0K
10:38 12,632.30 12,633.25 12,628.05 12,628.05 0.0K
10:39 12,623.60 12,636.35 12,623.05 12,636.15 0.0K
10:40 12,636.00 12,639.65 12,635.50 12,635.55 0.0K
10:41 12,636.10 12,638.35 12,627.45 12,631.40 0.0K
10:42 12,630.40 12,630.85 12,626.45 12,629.70 0.0K
10:43 12,631.30 12,631.30 12,622.70 12,623.30 0.0K
10:44 12,622.25 12,623.35 12,618.40 12,623.35 0.0K
10:45 12,625.30 12,629.50 12,623.45 12,623.45 0.0K
10:46 12,623.05 12,626.35 12,618.05 12,624.90 0.0K
10:47 12,625.75 12,625.95 12,622.55 12,625.60 0.0K
10:48 12,625.15 12,626.10 12,620.85 12,620.85 0.0K
10:49 12,620.05 12,620.05 12,616.90 12,619.80 0.0K
10:50 12,621.20 12,633.20 12,619.45 12,632.00 0.0K
10:51 12,631.50 12,636.35 12,630.00 12,630.00 0.0K
10:52 12,628.85 12,629.30 12,624.95 12,627.05 0.0K
10:53 12,626.25 12,626.25 12,610.05 12,610.05 0.0K
10:54 12,610.40 12,614.15 12,610.05 12,612.85 0.0K
10:55 12,611.45 12,618.85 12,611.15 12,613.80 0.0K
10:56 12,614.65 12,614.65 12,606.40 12,607.75 0.0K
10:57 12,608.25 12,611.70 12,606.10 12,611.70 0.0K
10:58 12,612.35 12,620.15 12,612.00 12,619.50 0.0K
10:59 12,619.80 12,627.25 12,618.20 12,625.50 0.0K
11:00 12,627.75 12,627.75 12,617.60 12,619.35 0.0K
11:01 12,619.05 12,624.65 12,617.45 12,620.60 0.0K
11:02 12,621.25 12,626.90 12,621.20 12,626.90 0.0K
11:03 12,625.85 12,629.65 12,623.30 12,628.55 0.0K
11:04 12,628.85 12,635.30 12,627.65 12,627.75 0.0K
11:05 12,627.25 12,627.25 12,618.10 12,618.60 0.0K
11:06 12,618.95 12,622.50 12,617.45 12,618.20 0.0K
11:07 12,617.80 12,619.20 12,616.05 12,617.45 0.0K
11:08 12,617.50 12,620.75 12,614.30 12,615.40 0.0K
11:09 12,614.55 12,615.50 12,611.95 12,613.65 0.0K
11:10 12,614.10 12,614.45 12,606.45 12,606.45 0.0K
11:11 12,607.10 12,609.45 12,604.75 12,609.45 0.0K
11:12 12,608.20 12,608.75 12,600.60 12,600.60 0.0K
11:13 12,599.60 12,599.60 12,593.95 12,595.05 0.0K
11:14 12,595.15 12,601.45 12,593.40 12,600.75 0.0K
11:15 12,601.55 12,610.00 12,601.30 12,609.20 0.0K
11:16 12,611.00 12,618.90 12,610.95 12,618.60 0.0K
11:17 12,619.00 12,626.10 12,618.55 12,623.00 0.0K
11:18 12,623.65 12,629.90 12,623.25 12,628.10 0.0K
11:19 12,628.05 12,629.95 12,624.70 12,629.70 0.0K
11:20 12,626.75 12,628.70 12,620.05 12,621.60 0.0K
11:21 12,621.45 12,624.00 12,616.40 12,617.00 0.0K
11:22 12,617.40 12,622.15 12,614.75 12,621.40 0.0K
11:23 12,620.70 12,620.70 12,610.75 12,610.75 0.0K
11:24 12,612.15 12,612.40 12,608.30 12,610.60 0.0K
11:25 12,611.15 12,613.00 12,611.15 12,612.90 0.0K
11:26 12,613.15 12,620.95 12,613.15 12,620.95 0.0K
11:27 12,620.35 12,633.90 12,620.35 12,633.90 0.0K
11:28 12,633.95 12,639.55 12,629.20 12,637.45 0.0K
11:29 12,636.90 12,638.25 12,632.75 12,635.25 0.0K
11:30 12,635.05 12,639.55 12,633.50 12,638.15 0.0K
11:31 12,634.80 12,645.85 12,634.00 12,642.15 0.0K
11:32 12,641.70 12,644.80 12,641.30 12,641.30 0.0K
11:33 12,639.25 12,642.05 12,634.00 12,637.50 0.0K
11:34 12,638.95 12,650.30 12,638.95 12,648.30 0.0K
11:35 12,648.90 12,650.40 12,646.55 12,646.55 0.0K
11:36 12,645.80 12,649.35 12,645.05 12,645.20 0.0K
11:37 12,644.75 12,645.80 12,641.05 12,642.85 0.0K
11:38 12,642.45 12,644.20 12,639.85 12,639.85 0.0K
11:39 12,639.40 12,639.40 12,629.65 12,634.00 0.0K
11:40 12,633.45 12,633.45 12,628.10 12,630.75 0.0K
11:41 12,631.65 12,642.95 12,631.65 12,642.80 0.0K
11:42 12,644.05 12,645.50 12,639.95 12,644.30 0.0K
11:43 12,644.95 12,644.95 12,632.05 12,632.05 0.0K
11:44 12,632.90 12,636.50 12,627.75 12,627.75 0.0K
11:45 12,627.65 12,632.85 12,627.65 12,632.85 0.0K
11:46 12,632.75 12,637.90 12,631.85 12,637.00 0.0K
11:47 12,637.90 12,638.25 12,634.90 12,634.90 0.0K
11:48 12,634.95 12,637.50 12,627.95 12,627.95 0.0K
11:49 12,626.40 12,627.65 12,617.80 12,619.20 0.0K
11:50 12,620.55 12,624.70 12,617.35 12,624.55 0.0K
11:51 12,623.70 12,628.20 12,623.70 12,627.50 0.0K
11:52 12,628.45 12,628.60 12,626.55 12,628.10 0.0K
11:53 12,628.25 12,628.25 12,622.00 12,622.45 0.0K
11:54 12,623.20 12,624.15 12,620.75 12,624.15 0.0K
11:55 12,624.50 12,630.35 12,623.70 12,630.25 0.0K
11:56 12,629.55 12,630.10 12,620.95 12,621.20 0.0K
11:57 12,621.60 12,622.95 12,619.55 12,621.95 0.0K
11:58 12,621.20 12,634.00 12,621.20 12,633.40 0.0K
11:59 12,634.30 12,635.30 12,631.70 12,634.00 0.0K
12:00 12,633.70 12,638.95 12,631.80 12,631.80 0.0K
12:01 12,631.65 12,635.00 12,630.85 12,632.05 0.0K
12:02 12,631.65 12,635.45 12,630.45 12,635.35 0.0K
12:03 12,635.85 12,637.55 12,631.75 12,637.05 0.0K
12:04 12,636.15 12,644.10 12,636.15 12,642.55 0.0K
12:05 12,643.30 12,646.45 12,642.20 12,646.45 0.0K
12:06 12,645.95 12,650.05 12,645.95 12,649.00 0.0K
12:07 12,649.20 12,653.20 12,649.20 12,652.30 0.0K
12:08 12,652.60 12,652.60 12,650.50 12,650.50 0.0K
12:09 12,652.30 12,653.70 12,649.60 12,649.60 0.0K
12:10 12,649.25 12,653.80 12,647.10 12,653.80 0.0K
12:11 12,653.30 12,653.30 12,651.00 12,652.40 0.0K
12:12 12,652.60 12,655.20 12,647.00 12,649.15 0.0K
12:13 12,647.60 12,652.20 12,647.20 12,651.70 0.0K
12:14 12,651.90 12,651.90 12,649.70 12,650.45 0.0K
12:15 12,647.95 12,651.20 12,646.80 12,651.00 0.0K
12:16 12,651.05 12,653.55 12,646.95 12,646.95 0.0K
12:17 12,647.25 12,647.25 12,643.10 12,644.40 0.0K
12:18 12,644.50 12,651.25 12,643.85 12,651.25 0.0K
12:19 12,651.25 12,651.25 12,646.15 12,646.55 0.0K
12:20 12,647.15 12,648.20 12,644.70 12,647.30 0.0K
12:21 12,646.50 12,648.15 12,645.25 12,645.40 0.0K
12:22 12,646.35 12,647.20 12,642.00 12,644.45 0.0K
12:23 12,643.45 12,643.45 12,634.30 12,636.20 0.0K
12:24 12,636.85 12,640.35 12,636.85 12,638.60 0.0K
12:25 12,636.70 12,639.30 12,636.10 12,638.90 0.0K
12:26 12,638.85 12,639.20 12,636.40 12,637.00 0.0K
12:27 12,637.05 12,638.80 12,630.80 12,630.80 0.0K
12:28 12,630.70 12,633.05 12,629.15 12,629.15 0.0K
12:29 12,628.20 12,628.20 12,624.25 12,625.75 0.0K
12:30 12,625.95 12,625.95 12,619.30 12,622.30 0.0K
12:31 12,623.30 12,623.70 12,621.40 12,622.85 0.0K
12:32 12,623.35 12,623.35 12,609.45 12,609.45 0.0K
12:33 12,608.45 12,608.70 12,596.25 12,596.80 0.0K
12:34 12,596.40 12,602.10 12,595.05 12,601.45 0.0K
12:35 12,602.90 12,603.80 12,599.65 12,601.00 0.0K
12:36 12,601.05 12,603.50 12,596.60 12,602.10 0.0K
12:37 12,605.00 12,610.50 12,605.00 12,607.80 0.0K
12:38 12,606.80 12,607.75 12,602.60 12,603.70 0.0K
12:39 12,603.70 12,605.75 12,603.20 12,604.95 0.0K
12:40 12,604.70 12,605.60 12,599.25 12,600.10 0.0K
12:41 12,600.55 12,605.30 12,600.55 12,604.00 0.0K
12:42 12,604.70 12,604.70 12,596.30 12,596.30 0.0K
12:43 12,597.15 12,603.20 12,597.15 12,599.85 0.0K
12:44 12,600.30 12,603.15 12,599.70 12,600.25 0.0K
12:45 12,599.35 12,599.95 12,596.75 12,598.10 0.0K
12:46 12,599.75 12,604.15 12,599.00 12,600.80 0.0K
12:47 12,600.80 12,601.45 12,595.15 12,601.35 0.0K
12:48 12,599.35 12,599.35 12,596.05 12,597.40 0.0K
12:49 12,597.85 12,598.45 12,592.35 12,595.50 0.0K
12:50 12,595.45 12,595.45 12,589.90 12,589.90 0.0K
12:51 12,589.50 12,591.20 12,585.35 12,586.15 0.0K
12:52 12,586.40 12,588.80 12,586.40 12,586.60 0.0K
12:53 12,585.55 12,587.55 12,583.15 12,583.15 0.0K
12:54 12,582.80 12,583.15 12,569.80 12,569.80 0.0K
12:55 12,570.60 12,575.65 12,569.65 12,574.35 0.0K
12:56 12,574.90 12,578.30 12,574.20 12,577.65 0.0K
12:57 12,578.40 12,579.20 12,574.80 12,576.10 0.0K
12:58 12,577.80 12,578.15 12,573.10 12,573.20 0.0K
12:59 12,574.00 12,574.00 12,569.35 12,570.70 0.0K
13:00 12,569.30 12,570.10 12,565.45 12,568.85 0.0K
13:01 12,568.30 12,570.70 12,568.30 12,569.45 0.0K
13:02 12,570.00 12,582.70 12,569.30 12,582.25 0.0K
13:03 12,581.45 12,588.80 12,581.10 12,588.80 0.0K
13:04 12,588.70 12,589.70 12,585.15 12,585.15 0.0K
13:05 12,585.15 12,590.10 12,585.15 12,590.10 0.0K
13:06 12,589.35 12,593.30 12,589.35 12,592.65 0.0K
13:07 12,592.60 12,593.65 12,586.80 12,587.25 0.0K
13:08 12,587.40 12,587.70 12,584.55 12,586.20 0.0K
13:09 12,585.85 12,585.85 12,577.95 12,581.25 0.0K
13:10 12,582.15 12,587.25 12,582.15 12,583.05 0.0K
13:11 12,584.95 12,584.95 12,581.15 12,581.45 0.0K
13:12 12,582.20 12,590.95 12,581.85 12,590.90 0.0K
13:13 12,590.80 12,592.40 12,586.70 12,587.40 0.0K
13:14 12,587.50 12,591.35 12,585.65 12,591.35 0.0K
13:15 12,593.40 12,593.45 12,590.95 12,592.00 0.0K
13:16 12,592.40 12,593.90 12,587.30 12,587.30 0.0K
13:17 12,585.65 12,585.65 12,579.85 12,580.35 0.0K
13:18 12,579.95 12,583.60 12,579.40 12,581.65 0.0K
13:19 12,576.55 12,577.80 12,575.10 12,576.30 0.0K
13:20 12,575.15 12,579.60 12,574.80 12,578.35 0.0K
13:21 12,579.60 12,583.50 12,579.30 12,582.95 0.0K
13:22 12,583.75 12,583.75 12,574.10 12,578.50 0.0K
13:23 12,579.20 12,582.05 12,579.20 12,580.85 0.0K
13:24 12,580.80 12,583.30 12,579.10 12,583.30 0.0K
13:25 12,583.90 12,590.55 12,583.90 12,587.15 0.0K
13:26 12,587.15 12,588.20 12,584.00 12,584.65 0.0K
13:27 12,583.70 12,583.70 12,577.65 12,581.45 0.0K
13:28 12,582.30 12,586.75 12,582.30 12,582.70 0.0K
13:29 12,579.25 12,579.25 12,571.70 12,572.35 0.0K
13:30 12,572.30 12,577.00 12,569.30 12,576.65 0.0K
13:31 12,576.35 12,581.95 12,576.35 12,581.65 0.0K
13:32 12,580.60 12,581.95 12,579.15 12,581.60 0.0K
13:33 12,582.10 12,584.55 12,579.65 12,579.65 0.0K
13:34 12,579.75 12,581.10 12,577.35 12,579.50 0.0K
13:35 12,578.80 12,581.05 12,578.55 12,580.50 0.0K
13:36 12,581.15 12,581.15 12,573.05 12,573.35 0.0K
13:37 12,573.60 12,573.60 12,571.00 12,573.45 0.0K
13:38 12,573.60 12,580.70 12,572.95 12,578.90 0.0K
13:39 12,578.30 12,581.30 12,571.40 12,572.15 0.0K
13:40 12,572.65 12,579.55 12,571.90 12,578.80 0.0K
13:41 12,579.10 12,581.25 12,577.25 12,581.15 0.0K
13:42 12,581.75 12,586.40 12,581.45 12,582.40 0.0K
13:43 12,582.85 12,584.85 12,581.50 12,584.05 0.0K
13:44 12,585.20 12,585.20 12,581.80 12,583.65 0.0K
13:45 12,584.05 12,584.95 12,580.75 12,584.95 0.0K
13:46 12,585.60 12,587.10 12,584.75 12,586.80 0.0K
13:47 12,586.15 12,587.75 12,583.90 12,583.90 0.0K
13:48 12,583.30 12,583.30 12,579.35 12,579.35 0.0K
13:49 12,579.60 12,583.10 12,579.60 12,582.60 0.0K
13:50 12,583.80 12,584.20 12,579.70 12,579.70 0.0K
13:51 12,578.35 12,578.50 12,574.10 12,574.10 0.0K
13:52 12,575.00 12,575.55 12,570.55 12,570.55 0.0K
13:53 12,570.30 12,570.85 12,561.40 12,567.60 0.0K
13:54 12,568.20 12,568.30 12,566.05 12,568.00 0.0K
13:55 12,569.80 12,574.30 12,569.70 12,572.40 0.0K
13:56 12,572.85 12,572.85 12,560.70 12,560.70 0.0K
13:57 12,560.40 12,563.15 12,558.60 12,561.25 0.0K
13:58 12,560.80 12,561.20 12,549.65 12,549.65 0.0K
13:59 12,549.45 12,551.90 12,546.95 12,550.05 0.0K
14:00 12,550.40 12,550.40 12,544.80 12,546.70 0.0K
14:01 12,546.55 12,550.85 12,546.15 12,547.05 0.0K
14:02 12,546.50 12,551.15 12,546.50 12,550.95 0.0K
14:03 12,551.10 12,554.60 12,550.05 12,554.60 0.0K
14:04 12,554.05 12,556.35 12,553.35 12,555.95 0.0K
14:05 12,556.10 12,558.25 12,553.85 12,554.15 0.0K
14:06 12,555.20 12,558.70 12,555.20 12,558.65 0.0K
14:07 12,559.10 12,562.05 12,558.90 12,561.30 0.0K
14:08 12,561.50 12,567.25 12,561.25 12,565.60 0.0K
14:09 12,567.20 12,567.20 12,564.20 12,565.00 0.0K
14:10 12,565.15 12,567.25 12,561.90 12,563.75 0.0K
14:11 12,563.35 12,565.20 12,560.70 12,564.60 0.0K
14:12 12,564.25 12,564.80 12,560.80 12,562.85 0.0K
14:13 12,562.70 12,564.15 12,560.10 12,560.95 0.0K
14:14 12,560.35 12,560.85 12,550.85 12,550.85 0.0K
14:15 12,551.05 12,551.05 12,538.10 12,539.70 0.0K
14:16 12,540.20 12,543.45 12,540.05 12,542.40 0.0K
14:17 12,543.45 12,544.70 12,541.45 12,541.70 0.0K
14:18 12,540.55 12,540.55 12,533.55 12,533.55 0.0K
14:19 12,533.05 12,534.80 12,532.60 12,534.65 0.0K
14:20 12,534.65 12,536.60 12,533.55 12,536.25 0.0K
14:21 12,535.65 12,542.55 12,535.65 12,542.10 0.0K
14:22 12,542.65 12,551.15 12,542.60 12,550.85 0.0K
14:23 12,550.95 12,552.90 12,549.20 12,552.90 0.0K
14:24 12,554.75 12,568.35 12,554.75 12,566.75 0.0K
14:25 12,565.85 12,566.90 12,562.15 12,563.45 0.0K
14:26 12,565.30 12,565.30 12,562.45 12,563.65 0.0K
14:27 12,563.75 12,568.55 12,563.65 12,565.20 0.0K
14:28 12,564.90 12,564.90 12,553.50 12,553.50 0.0K
14:29 12,554.70 12,559.05 12,554.70 12,558.95 0.0K
14:30 12,558.10 12,565.00 12,558.10 12,559.70 0.0K
14:31 12,559.45 12,560.60 12,556.35 12,556.35 0.0K
14:32 12,558.00 12,564.65 12,556.05 12,564.65 0.0K
14:33 12,564.70 12,565.30 12,562.60 12,562.60 0.0K
14:34 12,561.60 12,563.60 12,560.15 12,562.90 0.0K
14:35 12,562.10 12,566.10 12,561.95 12,562.65 0.0K
14:36 12,563.60 12,565.90 12,563.60 12,565.90 0.0K
14:37 12,565.20 12,569.95 12,565.20 12,567.85 0.0K
14:38 12,568.80 12,573.10 12,568.80 12,573.10 0.0K
14:39 12,573.65 12,580.00 12,573.65 12,577.35 0.0K
14:40 12,578.60 12,578.60 12,567.30 12,567.30 0.0K
14:41 12,568.75 12,568.90 12,563.60 12,563.60 0.0K
14:42 12,564.65 12,566.20 12,563.45 12,566.20 0.0K
14:43 12,566.85 12,570.90 12,566.85 12,570.50 0.0K
14:44 12,568.35 12,569.45 12,565.65 12,566.35 0.0K
14:45 12,566.80 12,576.20 12,566.60 12,575.35 0.0K
14:46 12,575.60 12,577.50 12,575.40 12,577.50 0.0K
14:47 12,577.75 12,582.55 12,574.95 12,574.95 0.0K
14:48 12,574.60 12,574.60 12,569.75 12,569.75 0.0K
14:49 12,568.90 12,572.00 12,568.55 12,569.40 0.0K
14:50 12,570.35 12,580.00 12,570.35 12,580.00 0.0K
14:51 12,580.50 12,580.50 12,578.40 12,580.10 0.0K
14:52 12,580.75 12,584.05 12,580.10 12,580.45 0.0K
14:53 12,581.60 12,581.80 12,575.45 12,576.15 0.0K
14:54 12,576.50 12,578.20 12,575.40 12,576.75 0.0K
14:55 12,576.90 12,577.10 12,569.80 12,569.80 0.0K
14:56 12,568.90 12,571.80 12,568.20 12,570.75 0.0K
14:57 12,570.50 12,571.30 12,568.30 12,569.05 0.0K
14:58 12,569.25 12,573.35 12,569.25 12,573.25 0.0K
14:59 12,574.55 12,579.85 12,572.65 12,573.75 0.0K
15:00 12,574.20 12,575.85 12,572.00 12,572.50 0.0K
15:01 12,572.65 12,578.75 12,572.65 12,577.90 0.0K
15:02 12,579.15 12,580.85 12,574.35 12,574.35 0.0K
15:03 12,574.75 12,577.05 12,565.80 12,565.95 0.0K
15:04 12,565.80 12,565.80 12,559.95 12,559.95 0.0K
15:05 12,559.60 12,560.10 12,557.05 12,557.75 0.0K
15:06 12,558.65 12,561.15 12,558.30 12,561.15 0.0K
15:07 12,560.75 12,568.95 12,560.75 12,568.15 0.0K
15:08 12,567.70 12,567.70 12,562.00 12,562.00 0.0K
15:09 12,562.70 12,568.25 12,560.20 12,568.25 0.0K
15:10 12,568.55 12,568.55 12,559.00 12,559.00 0.0K
15:11 12,558.60 12,562.50 12,557.45 12,560.55 0.0K
15:12 12,559.95 12,560.30 12,554.55 12,554.55 0.0K
15:13 12,554.25 12,556.15 12,553.35 12,554.30 0.0K
15:14 12,554.75 12,554.75 12,550.45 12,550.45 0.0K
15:15 12,550.75 12,553.60 12,548.60 12,551.65 0.0K
15:16 12,553.40 12,559.25 12,553.40 12,558.55 0.0K
15:17 12,559.85 12,563.60 12,558.65 12,558.65 0.0K
15:18 12,559.80 12,559.80 12,555.95 12,559.35 0.0K
15:19 12,559.05 12,560.35 12,557.65 12,557.65 0.0K
15:20 12,558.05 12,561.40 12,557.50 12,558.00 0.0K
15:21 12,559.50 12,564.05 12,559.25 12,563.70 0.0K
15:22 12,563.65 12,564.05 12,556.80 12,556.90 0.0K
15:23 12,556.00 12,557.45 12,554.60 12,557.40 0.0K
15:24 12,557.65 12,557.65 12,550.80 12,551.40 0.0K
15:25 12,551.80 12,556.20 12,550.50 12,556.10 0.0K
15:26 12,555.40 12,558.85 12,555.40 12,558.55 0.0K
15:27 12,558.00 12,563.30 12,558.00 12,563.30 0.0K
15:28 12,562.70 12,564.60 12,561.75 12,562.05 0.0K
15:29 12,559.75 12,563.85 12,559.35 12,559.35 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