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 12,732.95 12,732.95 12,732.95 12,732.95 0.0K
09:15 12,729.70 12,730.00 12,674.20 12,687.20 0.0K
09:16 12,688.20 12,718.35 12,684.80 12,701.15 0.0K
09:17 12,701.40 12,701.40 12,679.65 12,680.40 0.0K
09:18 12,680.80 12,680.80 12,667.65 12,667.65 0.0K
09:19 12,668.90 12,679.15 12,662.00 12,679.15 0.0K
09:20 12,680.10 12,692.45 12,671.70 12,692.45 0.0K
09:21 12,691.90 12,710.10 12,687.60 12,709.45 0.0K
09:22 12,707.75 12,707.75 12,694.70 12,696.20 0.0K
09:23 12,697.10 12,698.95 12,691.25 12,698.95 0.0K
09:24 12,699.80 12,722.90 12,699.80 12,722.75 0.0K
09:25 12,720.90 12,726.75 12,715.85 12,725.50 0.0K
09:26 12,725.90 12,728.70 12,716.25 12,719.85 0.0K
09:27 12,720.65 12,743.40 12,720.65 12,743.40 0.0K
09:28 12,738.65 12,740.30 12,725.25 12,727.25 0.0K
09:29 12,725.60 12,731.95 12,722.35 12,731.30 0.0K
09:30 12,731.40 12,736.60 12,720.30 12,724.60 0.0K
09:31 12,725.10 12,739.25 12,725.10 12,738.50 0.0K
09:32 12,737.25 12,737.25 12,721.45 12,724.10 0.0K
09:33 12,723.65 12,732.35 12,718.00 12,732.35 0.0K
09:34 12,733.15 12,736.35 12,725.85 12,731.45 0.0K
09:35 12,726.35 12,726.35 12,714.70 12,715.35 0.0K
09:36 12,714.55 12,717.60 12,710.70 12,713.45 0.0K
09:37 12,712.80 12,712.80 12,704.90 12,706.65 0.0K
09:38 12,705.60 12,706.30 12,688.20 12,689.80 0.0K
09:39 12,691.85 12,698.35 12,690.35 12,690.40 0.0K
09:40 12,690.25 12,694.95 12,685.75 12,693.25 0.0K
09:41 12,693.25 12,703.20 12,689.15 12,702.75 0.0K
09:42 12,702.55 12,702.80 12,688.70 12,688.70 0.0K
09:43 12,684.80 12,689.00 12,683.80 12,688.05 0.0K
09:44 12,687.25 12,689.05 12,679.05 12,682.85 0.0K
09:45 12,680.95 12,680.95 12,662.15 12,664.90 0.0K
09:46 12,663.20 12,671.15 12,660.95 12,667.85 0.0K
09:47 12,667.90 12,683.50 12,667.90 12,683.50 0.0K
09:48 12,684.90 12,696.25 12,683.00 12,695.75 0.0K
09:49 12,692.70 12,696.15 12,686.40 12,686.70 0.0K
09:50 12,686.00 12,686.00 12,669.20 12,673.90 0.0K
09:51 12,670.80 12,684.65 12,670.80 12,684.65 0.0K
09:52 12,685.65 12,700.55 12,685.65 12,698.40 0.0K
09:53 12,698.95 12,701.85 12,697.30 12,701.10 0.0K
09:54 12,703.45 12,705.30 12,689.65 12,692.60 0.0K
09:55 12,692.05 12,696.75 12,689.35 12,694.65 0.0K
09:56 12,695.00 12,698.90 12,690.40 12,698.70 0.0K
09:57 12,698.55 12,698.55 12,693.30 12,693.30 0.0K
09:58 12,692.30 12,695.15 12,676.85 12,678.70 0.0K
09:59 12,681.35 12,687.25 12,679.95 12,687.25 0.0K
10:00 12,688.25 12,693.50 12,682.15 12,682.15 0.0K
10:01 12,682.85 12,690.75 12,681.05 12,690.75 0.0K
10:02 12,691.15 12,692.45 12,688.30 12,688.30 0.0K
10:03 12,689.30 12,691.45 12,685.95 12,689.55 0.0K
10:04 12,687.90 12,689.65 12,685.45 12,686.75 0.0K
10:05 12,685.75 12,693.60 12,682.70 12,682.70 0.0K
10:06 12,680.95 12,680.95 12,677.10 12,678.90 0.0K
10:07 12,677.75 12,679.60 12,675.00 12,675.95 0.0K
10:08 12,676.85 12,678.15 12,675.00 12,677.45 0.0K
10:09 12,677.15 12,683.95 12,675.55 12,682.50 0.0K
10:10 12,682.60 12,687.60 12,681.20 12,687.60 0.0K
10:11 12,688.80 12,696.20 12,688.80 12,695.40 0.0K
10:12 12,695.20 12,700.85 12,695.20 12,700.85 0.0K
10:13 12,702.00 12,703.40 12,699.95 12,703.40 0.0K
10:14 12,704.35 12,705.40 12,700.10 12,703.55 0.0K
10:15 12,703.50 12,711.85 12,700.40 12,710.90 0.0K
10:16 12,710.70 12,716.60 12,710.30 12,715.40 0.0K
10:17 12,715.85 12,717.05 12,712.20 12,712.20 0.0K
10:18 12,711.25 12,711.25 12,701.60 12,707.45 0.0K
10:19 12,707.05 12,707.05 12,699.00 12,699.00 0.0K
10:20 12,699.10 12,699.10 12,690.60 12,694.65 0.0K
10:21 12,694.10 12,698.15 12,692.00 12,696.10 0.0K
10:22 12,695.95 12,700.15 12,695.90 12,699.55 0.0K
10:23 12,699.55 12,707.50 12,699.55 12,707.05 0.0K
10:24 12,707.30 12,710.85 12,707.00 12,707.35 0.0K
10:25 12,708.50 12,708.85 12,701.45 12,701.45 0.0K
10:26 12,702.50 12,710.05 12,702.50 12,710.05 0.0K
10:27 12,711.65 12,716.40 12,711.65 12,716.40 0.0K
10:28 12,714.95 12,716.25 12,714.10 12,714.25 0.0K
10:29 12,713.60 12,716.90 12,713.35 12,716.40 0.0K
10:30 12,715.40 12,719.55 12,715.30 12,718.40 0.0K
10:31 12,718.00 12,728.45 12,718.00 12,728.45 0.0K
10:32 12,727.90 12,733.65 12,723.45 12,724.10 0.0K
10:33 12,722.10 12,726.35 12,721.55 12,725.20 0.0K
10:34 12,725.55 12,729.85 12,725.00 12,729.85 0.0K
10:35 12,732.40 12,735.60 12,731.85 12,733.05 0.0K
10:36 12,734.50 12,743.10 12,732.55 12,742.60 0.0K
10:37 12,744.50 12,748.50 12,743.05 12,748.50 0.0K
10:38 12,746.80 12,749.70 12,744.30 12,748.55 0.0K
10:39 12,747.80 12,769.85 12,746.30 12,769.85 0.0K
10:40 12,773.20 12,787.55 12,766.60 12,770.40 0.0K
10:41 12,772.00 12,773.65 12,770.05 12,771.90 0.0K
10:42 12,770.70 12,773.35 12,766.85 12,769.85 0.0K
10:43 12,769.90 12,775.00 12,769.90 12,774.80 0.0K
10:44 12,777.10 12,777.10 12,761.25 12,761.25 0.0K
10:45 12,762.60 12,763.35 12,750.40 12,755.00 0.0K
10:46 12,754.70 12,763.25 12,749.75 12,752.65 0.0K
10:47 12,750.60 12,750.60 12,743.40 12,743.40 0.0K
10:48 12,742.55 12,753.00 12,742.20 12,753.00 0.0K
10:49 12,751.35 12,755.15 12,749.95 12,754.20 0.0K
10:50 12,754.30 12,756.85 12,750.80 12,750.80 0.0K
10:51 12,749.70 12,749.70 12,743.35 12,745.70 0.0K
10:52 12,746.20 12,746.50 12,742.60 12,742.60 0.0K
10:53 12,743.15 12,743.15 12,739.35 12,741.45 0.0K
10:54 12,741.10 12,742.80 12,739.55 12,742.05 0.0K
10:55 12,742.25 12,747.90 12,741.40 12,747.90 0.0K
10:56 12,748.85 12,753.60 12,748.85 12,753.05 0.0K
10:57 12,753.75 12,757.60 12,753.30 12,757.60 0.0K
10:58 12,757.55 12,770.05 12,756.95 12,770.05 0.0K
10:59 12,771.15 12,777.90 12,770.40 12,771.30 0.0K
11:00 12,773.00 12,773.00 12,760.45 12,760.45 0.0K
11:01 12,763.05 12,764.00 12,756.70 12,756.90 0.0K
11:02 12,755.85 12,756.00 12,746.60 12,746.60 0.0K
11:03 12,747.00 12,749.00 12,744.90 12,748.60 0.0K
11:04 12,748.05 12,748.15 12,744.90 12,745.35 0.0K
11:05 12,743.30 12,743.85 12,735.15 12,736.35 0.0K
11:06 12,736.10 12,741.55 12,734.80 12,741.55 0.0K
11:07 12,741.95 12,741.95 12,739.55 12,739.95 0.0K
11:08 12,739.25 12,739.80 12,726.55 12,727.95 0.0K
11:09 12,725.55 12,732.45 12,724.15 12,731.85 0.0K
11:10 12,732.85 12,733.05 12,726.60 12,726.60 0.0K
11:11 12,726.45 12,726.45 12,712.70 12,717.25 0.0K
11:12 12,718.30 12,720.35 12,716.50 12,716.80 0.0K
11:13 12,715.25 12,716.25 12,702.80 12,704.70 0.0K
11:14 12,704.50 12,713.55 12,702.30 12,712.60 0.0K
11:15 12,712.40 12,722.15 12,710.20 12,722.15 0.0K
11:16 12,720.25 12,727.10 12,716.30 12,727.05 0.0K
11:17 12,725.35 12,735.85 12,725.35 12,735.85 0.0K
11:18 12,736.15 12,738.25 12,732.75 12,732.75 0.0K
11:19 12,732.15 12,734.45 12,727.35 12,728.90 0.0K
11:20 12,728.60 12,730.10 12,725.95 12,728.20 0.0K
11:21 12,727.10 12,727.20 12,716.35 12,716.85 0.0K
11:22 12,716.75 12,716.75 12,709.55 12,712.60 0.0K
11:23 12,715.30 12,716.95 12,710.65 12,711.15 0.0K
11:24 12,712.15 12,714.45 12,711.35 12,713.05 0.0K
11:25 12,714.45 12,719.70 12,714.30 12,719.70 0.0K
11:26 12,720.10 12,727.50 12,720.10 12,726.20 0.0K
11:27 12,727.45 12,728.15 12,725.60 12,725.60 0.0K
11:28 12,727.30 12,728.80 12,726.75 12,728.75 0.0K
11:29 12,729.50 12,730.00 12,724.65 12,726.30 0.0K
11:30 12,724.65 12,725.75 12,719.35 12,720.10 0.0K
11:31 12,719.20 12,720.95 12,716.85 12,716.85 0.0K
11:32 12,716.75 12,717.65 12,713.55 12,716.90 0.0K
11:33 12,718.75 12,723.40 12,717.10 12,722.40 0.0K
11:34 12,722.00 12,722.85 12,715.50 12,716.20 0.0K
11:35 12,715.75 12,717.10 12,714.50 12,715.35 0.0K
11:36 12,716.55 12,717.40 12,705.45 12,708.45 0.0K
11:37 12,710.45 12,715.80 12,710.45 12,715.80 0.0K
11:38 12,716.80 12,717.45 12,707.45 12,707.45 0.0K
11:39 12,708.20 12,709.10 12,704.30 12,708.70 0.0K
11:40 12,709.25 12,710.60 12,708.40 12,709.55 0.0K
11:41 12,710.40 12,716.90 12,709.25 12,716.90 0.0K
11:42 12,717.30 12,718.45 12,711.25 12,718.10 0.0K
11:43 12,717.55 12,721.15 12,713.95 12,713.95 0.0K
11:44 12,714.95 12,716.85 12,714.05 12,716.05 0.0K
11:45 12,716.50 12,719.90 12,716.45 12,719.25 0.0K
11:46 12,718.45 12,726.60 12,716.10 12,721.70 0.0K
11:47 12,720.65 12,720.80 12,716.30 12,717.60 0.0K
11:48 12,718.00 12,720.80 12,714.50 12,720.80 0.0K
11:49 12,720.80 12,720.80 12,717.80 12,717.80 0.0K
11:50 12,716.25 12,717.00 12,711.75 12,716.85 0.0K
11:51 12,716.80 12,717.75 12,714.15 12,714.30 0.0K
11:52 12,715.45 12,718.95 12,714.50 12,714.85 0.0K
11:53 12,714.40 12,716.35 12,713.90 12,716.35 0.0K
11:54 12,716.15 12,718.45 12,714.65 12,716.50 0.0K
11:55 12,716.75 12,721.50 12,716.75 12,721.15 0.0K
11:56 12,720.70 12,723.55 12,718.30 12,719.65 0.0K
11:57 12,719.35 12,722.00 12,714.40 12,715.15 0.0K
11:58 12,715.05 12,718.50 12,715.00 12,718.50 0.0K
11:59 12,718.00 12,719.25 12,715.25 12,715.25 0.0K
12:00 12,713.10 12,713.35 12,707.90 12,711.25 0.0K
12:01 12,711.55 12,712.60 12,709.95 12,711.35 0.0K
12:02 12,710.80 12,711.35 12,707.75 12,709.05 0.0K
12:03 12,709.20 12,712.25 12,708.45 12,711.25 0.0K
12:04 12,711.85 12,715.15 12,711.35 12,714.60 0.0K
12:05 12,714.85 12,716.90 12,714.10 12,716.90 0.0K
12:06 12,716.85 12,721.25 12,716.85 12,719.95 0.0K
12:07 12,718.85 12,731.00 12,718.30 12,729.90 0.0K
12:08 12,729.30 12,734.95 12,729.30 12,733.95 0.0K
12:09 12,733.40 12,735.80 12,731.85 12,735.00 0.0K
12:10 12,733.60 12,733.60 12,725.90 12,727.25 0.0K
12:11 12,727.25 12,730.15 12,720.30 12,720.30 0.0K
12:12 12,718.55 12,722.00 12,716.90 12,721.25 0.0K
12:13 12,722.20 12,722.20 12,716.20 12,718.35 0.0K
12:14 12,716.95 12,722.15 12,716.95 12,722.15 0.0K
12:15 12,722.15 12,735.30 12,722.15 12,735.30 0.0K
12:16 12,735.40 12,740.25 12,734.25 12,740.25 0.0K
12:17 12,740.30 12,744.95 12,738.45 12,738.85 0.0K
12:18 12,738.35 12,743.65 12,738.35 12,739.75 0.0K
12:19 12,739.85 12,739.85 12,728.60 12,728.60 0.0K
12:20 12,728.05 12,728.05 12,718.85 12,720.20 0.0K
12:21 12,719.00 12,720.95 12,719.00 12,719.25 0.0K
12:22 12,718.60 12,722.90 12,718.60 12,720.40 0.0K
12:23 12,721.30 12,721.55 12,712.45 12,712.45 0.0K
12:24 12,710.15 12,714.75 12,706.95 12,714.55 0.0K
12:25 12,714.55 12,715.50 12,711.50 12,711.50 0.0K
12:26 12,709.70 12,710.95 12,707.85 12,709.60 0.0K
12:27 12,709.45 12,716.85 12,708.85 12,714.85 0.0K
12:28 12,715.20 12,716.35 12,710.15 12,713.30 0.0K
12:29 12,712.30 12,715.80 12,711.40 12,713.30 0.0K
12:30 12,710.70 12,710.70 12,701.30 12,705.15 0.0K
12:31 12,705.20 12,705.65 12,700.00 12,700.65 0.0K
12:32 12,701.80 12,708.20 12,701.65 12,708.20 0.0K
12:33 12,708.85 12,712.45 12,708.65 12,710.90 0.0K
12:34 12,709.75 12,715.35 12,708.00 12,714.90 0.0K
12:35 12,714.10 12,717.35 12,712.85 12,716.60 0.0K
12:36 12,719.05 12,727.95 12,719.05 12,726.35 0.0K
12:37 12,726.60 12,732.35 12,726.55 12,730.60 0.0K
12:38 12,730.70 12,731.80 12,723.45 12,723.45 0.0K
12:39 12,724.35 12,725.90 12,722.30 12,725.65 0.0K
12:40 12,725.15 12,725.15 12,718.65 12,724.25 0.0K
12:41 12,724.40 12,728.00 12,723.70 12,724.80 0.0K
12:42 12,724.80 12,724.80 12,718.40 12,718.95 0.0K
12:43 12,719.70 12,719.70 12,709.50 12,711.00 0.0K
12:44 12,710.55 12,710.55 12,705.70 12,707.30 0.0K
12:45 12,707.40 12,712.75 12,707.40 12,711.55 0.0K
12:46 12,711.90 12,713.55 12,709.90 12,710.60 0.0K
12:47 12,710.90 12,711.10 12,707.40 12,708.65 0.0K
12:48 12,708.50 12,709.90 12,706.30 12,707.55 0.0K
12:49 12,705.85 12,710.60 12,705.50 12,710.20 0.0K
12:50 12,712.00 12,714.05 12,709.00 12,709.75 0.0K
12:51 12,709.05 12,717.90 12,709.05 12,714.20 0.0K
12:52 12,714.75 12,716.45 12,714.35 12,716.45 0.0K
12:53 12,716.45 12,719.00 12,714.90 12,719.00 0.0K
12:54 12,719.55 12,719.55 12,714.45 12,715.70 0.0K
12:55 12,716.85 12,718.90 12,715.30 12,717.80 0.0K
12:56 12,718.70 12,721.80 12,717.75 12,720.80 0.0K
12:57 12,720.55 12,720.70 12,718.90 12,719.75 0.0K
12:58 12,720.50 12,720.50 12,718.95 12,719.40 0.0K
12:59 12,720.15 12,722.15 12,718.85 12,720.55 0.0K
13:00 12,721.25 12,734.85 12,720.75 12,733.60 0.0K
13:01 12,733.85 12,738.20 12,725.30 12,727.25 0.0K
13:02 12,727.05 12,729.75 12,725.45 12,727.75 0.0K
13:03 12,728.20 12,735.65 12,728.20 12,735.65 0.0K
13:04 12,735.55 12,736.50 12,732.05 12,733.20 0.0K
13:05 12,731.90 12,734.50 12,731.70 12,734.50 0.0K
13:06 12,736.45 12,745.55 12,736.45 12,744.50 0.0K
13:07 12,745.40 12,757.20 12,745.40 12,753.65 0.0K
13:08 12,754.70 12,763.10 12,754.70 12,758.05 0.0K
13:09 12,758.70 12,761.40 12,745.10 12,747.45 0.0K
13:10 12,747.70 12,755.95 12,747.40 12,754.35 0.0K
13:11 12,754.20 12,758.75 12,752.90 12,752.90 0.0K
13:12 12,753.45 12,754.85 12,748.50 12,752.45 0.0K
13:13 12,752.75 12,757.15 12,752.30 12,753.65 0.0K
13:14 12,753.50 12,768.00 12,753.50 12,768.00 0.0K
13:15 12,767.70 12,777.45 12,767.35 12,770.40 0.0K
13:16 12,770.60 12,770.60 12,755.55 12,759.80 0.0K
13:17 12,759.40 12,764.05 12,753.90 12,764.05 0.0K
13:18 12,763.00 12,763.00 12,757.90 12,758.40 0.0K
13:19 12,758.40 12,765.10 12,756.65 12,765.10 0.0K
13:20 12,764.25 12,765.20 12,758.75 12,759.20 0.0K
13:21 12,760.50 12,760.50 12,750.65 12,752.35 0.0K
13:22 12,751.65 12,761.20 12,751.65 12,757.15 0.0K
13:23 12,757.80 12,762.10 12,755.30 12,760.50 0.0K
13:24 12,761.35 12,762.40 12,758.70 12,759.65 0.0K
13:25 12,759.90 12,760.80 12,755.45 12,755.45 0.0K
13:26 12,755.85 12,756.25 12,750.85 12,756.25 0.0K
13:27 12,758.15 12,759.70 12,753.20 12,754.35 0.0K
13:28 12,753.55 12,760.40 12,753.55 12,760.40 0.0K
13:29 12,760.20 12,764.30 12,760.20 12,763.95 0.0K
13:30 12,765.75 12,777.20 12,765.75 12,775.45 0.0K
13:31 12,776.20 12,785.25 12,776.20 12,783.30 0.0K
13:32 12,784.20 12,788.20 12,782.75 12,783.90 0.0K
13:33 12,784.00 12,787.85 12,784.00 12,787.85 0.0K
13:34 12,787.05 12,790.10 12,786.05 12,787.50 0.0K
13:35 12,788.15 12,788.15 12,774.80 12,777.25 0.0K
13:36 12,778.05 12,789.05 12,776.20 12,789.05 0.0K
13:37 12,789.70 12,791.75 12,785.75 12,786.30 0.0K
13:38 12,785.85 12,790.20 12,785.85 12,789.10 0.0K
13:39 12,787.80 12,789.25 12,787.50 12,789.25 0.0K
13:40 12,788.45 12,794.75 12,787.70 12,791.40 0.0K
13:41 12,790.80 12,793.75 12,788.00 12,788.00 0.0K
13:42 12,789.15 12,792.10 12,788.70 12,791.85 0.0K
13:43 12,792.40 12,793.70 12,791.25 12,793.25 0.0K
13:44 12,794.30 12,794.30 12,789.40 12,791.60 0.0K
13:45 12,792.10 12,804.85 12,792.10 12,804.85 0.0K
13:46 12,806.85 12,813.80 12,806.85 12,811.35 0.0K
13:47 12,809.40 12,814.50 12,809.40 12,811.15 0.0K
13:48 12,812.80 12,818.45 12,812.80 12,818.25 0.0K
13:49 12,818.75 12,818.75 12,813.40 12,813.40 0.0K
13:50 12,812.95 12,815.35 12,810.95 12,810.95 0.0K
13:51 12,811.75 12,814.45 12,811.65 12,812.00 0.0K
13:52 12,811.35 12,816.75 12,808.85 12,815.30 0.0K
13:53 12,816.35 12,816.35 12,811.75 12,812.05 0.0K
13:54 12,812.00 12,815.30 12,811.80 12,813.80 0.0K
13:55 12,814.95 12,815.85 12,813.10 12,814.90 0.0K
13:56 12,815.85 12,815.85 12,811.10 12,814.55 0.0K
13:57 12,813.50 12,817.00 12,813.20 12,815.15 0.0K
13:58 12,814.80 12,816.35 12,813.60 12,815.30 0.0K
13:59 12,816.00 12,817.75 12,811.90 12,811.90 0.0K
14:00 12,812.45 12,814.45 12,796.00 12,798.60 0.0K
14:01 12,798.85 12,806.90 12,798.85 12,805.90 0.0K
14:02 12,808.40 12,812.50 12,807.95 12,809.50 0.0K
14:03 12,809.10 12,809.70 12,805.90 12,807.60 0.0K
14:04 12,808.50 12,809.15 12,803.70 12,808.85 0.0K
14:05 12,808.00 12,808.00 12,798.20 12,800.55 0.0K
14:06 12,802.05 12,805.40 12,802.00 12,805.40 0.0K
14:07 12,807.60 12,807.60 12,802.75 12,802.75 0.0K
14:08 12,804.60 12,807.60 12,800.85 12,806.95 0.0K
14:09 12,807.55 12,808.60 12,803.60 12,808.60 0.0K
14:10 12,807.60 12,815.70 12,807.60 12,815.65 0.0K
14:11 12,816.00 12,820.90 12,815.85 12,820.45 0.0K
14:12 12,821.50 12,823.90 12,817.75 12,817.75 0.0K
14:13 12,816.45 12,820.60 12,815.60 12,819.95 0.0K
14:14 12,820.55 12,822.55 12,819.30 12,819.30 0.0K
14:15 12,818.40 12,829.00 12,818.05 12,829.00 0.0K
14:16 12,829.30 12,830.15 12,826.20 12,828.55 0.0K
14:17 12,829.45 12,829.45 12,822.80 12,823.70 0.0K
14:18 12,823.05 12,823.95 12,817.00 12,817.65 0.0K
14:19 12,818.10 12,828.45 12,818.10 12,826.70 0.0K
14:20 12,826.00 12,829.25 12,824.75 12,826.15 0.0K
14:21 12,825.80 12,827.95 12,820.05 12,820.05 0.0K
14:22 12,821.90 12,823.25 12,820.85 12,823.10 0.0K
14:23 12,823.05 12,827.45 12,821.80 12,827.40 0.0K
14:24 12,828.00 12,831.85 12,827.00 12,827.10 0.0K
14:25 12,827.10 12,827.35 12,825.40 12,826.50 0.0K
14:26 12,828.05 12,832.75 12,828.05 12,832.50 0.0K
14:27 12,832.45 12,838.60 12,829.95 12,830.90 0.0K
14:28 12,831.10 12,835.55 12,830.05 12,835.55 0.0K
14:29 12,835.30 12,842.05 12,834.80 12,838.90 0.0K
14:30 12,840.80 12,840.80 12,832.80 12,832.80 0.0K
14:31 12,832.05 12,833.50 12,826.10 12,828.20 0.0K
14:32 12,827.00 12,831.00 12,825.60 12,827.05 0.0K
14:33 12,826.95 12,827.50 12,824.45 12,824.70 0.0K
14:34 12,825.50 12,825.50 12,814.95 12,817.40 0.0K
14:35 12,816.50 12,820.40 12,815.55 12,820.10 0.0K
14:36 12,821.00 12,825.05 12,820.80 12,820.80 0.0K
14:37 12,822.65 12,822.65 12,818.50 12,822.65 0.0K
14:38 12,821.40 12,823.15 12,820.15 12,820.15 0.0K
14:39 12,817.85 12,820.00 12,816.10 12,818.25 0.0K
14:40 12,818.20 12,821.55 12,817.10 12,818.90 0.0K
14:41 12,820.50 12,821.70 12,816.85 12,819.25 0.0K
14:42 12,821.60 12,821.60 12,818.80 12,820.45 0.0K
14:43 12,819.25 12,823.05 12,819.25 12,822.65 0.0K
14:44 12,822.20 12,830.70 12,821.45 12,830.70 0.0K
14:45 12,830.10 12,830.35 12,826.30 12,827.95 0.0K
14:46 12,827.95 12,827.95 12,821.80 12,824.00 0.0K
14:47 12,824.60 12,828.25 12,823.85 12,826.20 0.0K
14:48 12,825.65 12,825.75 12,822.10 12,822.55 0.0K
14:49 12,822.45 12,826.50 12,822.45 12,825.50 0.0K
14:50 12,826.30 12,826.90 12,823.10 12,826.90 0.0K
14:51 12,828.00 12,829.50 12,827.30 12,828.15 0.0K
14:52 12,827.15 12,829.45 12,827.10 12,829.45 0.0K
14:53 12,830.30 12,832.15 12,828.05 12,829.10 0.0K
14:54 12,828.65 12,829.55 12,827.95 12,828.70 0.0K
14:55 12,829.10 12,829.10 12,817.00 12,823.30 0.0K
14:56 12,823.60 12,825.90 12,822.00 12,823.20 0.0K
14:57 12,822.65 12,831.65 12,822.65 12,831.65 0.0K
14:58 12,831.65 12,831.65 12,824.05 12,826.10 0.0K
14:59 12,825.30 12,829.40 12,825.30 12,829.35 0.0K
15:00 12,829.70 12,831.75 12,823.65 12,824.05 0.0K
15:01 12,824.75 12,827.05 12,824.55 12,825.95 0.0K
15:02 12,826.45 12,829.40 12,826.00 12,829.30 0.0K
15:03 12,828.85 12,833.95 12,828.85 12,833.95 0.0K
15:04 12,832.80 12,836.90 12,832.80 12,835.70 0.0K
15:05 12,835.50 12,836.15 12,833.25 12,834.35 0.0K
15:06 12,833.75 12,833.75 12,826.65 12,826.65 0.0K
15:07 12,827.70 12,828.60 12,825.40 12,825.50 0.0K
15:08 12,825.15 12,826.35 12,824.10 12,826.35 0.0K
15:09 12,826.95 12,828.90 12,826.50 12,828.30 0.0K
15:10 12,828.30 12,828.50 12,822.45 12,824.50 0.0K
15:11 12,825.35 12,826.85 12,824.35 12,825.15 0.0K
15:12 12,825.70 12,825.70 12,823.35 12,823.60 0.0K
15:13 12,823.40 12,823.50 12,821.95 12,823.25 0.0K
15:14 12,823.85 12,825.20 12,822.45 12,822.90 0.0K
15:15 12,822.60 12,823.85 12,820.75 12,821.20 0.0K
15:16 12,820.90 12,820.95 12,819.30 12,820.95 0.0K
15:17 12,820.40 12,823.60 12,820.40 12,823.60 0.0K
15:18 12,823.15 12,826.95 12,823.15 12,824.05 0.0K
15:19 12,824.70 12,824.70 12,822.65 12,823.60 0.0K
15:20 12,823.00 12,824.70 12,822.55 12,823.30 0.0K
15:21 12,823.85 12,826.35 12,823.85 12,825.90 0.0K
15:22 12,826.10 12,826.25 12,823.40 12,823.40 0.0K
15:23 12,823.40 12,823.55 12,820.75 12,820.90 0.0K
15:24 12,821.10 12,823.45 12,820.80 12,821.30 0.0K
15:25 12,820.45 12,821.50 12,819.55 12,820.05 0.0K
15:26 12,820.50 12,820.55 12,817.60 12,819.05 0.0K
15:27 12,818.75 12,818.75 12,816.40 12,817.90 0.0K
15:28 12,813.80 12,816.85 12,813.80 12,815.05 0.0K
15:29 12,816.10 12,825.05 12,811.80 12,825.05 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