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 12,858.55 12,858.55 12,858.55 12,858.55 0.0K
09:15 12,870.00 12,895.35 12,862.70 12,895.35 0.0K
09:16 12,895.40 12,895.95 12,882.00 12,888.50 0.0K
09:17 12,887.90 12,890.45 12,879.50 12,879.50 0.0K
09:18 12,879.65 12,889.00 12,879.65 12,882.55 0.0K
09:19 12,882.85 12,883.20 12,874.65 12,881.95 0.0K
09:20 12,880.50 12,892.50 12,878.90 12,892.45 0.0K
09:21 12,893.30 12,901.85 12,893.30 12,893.65 0.0K
09:22 12,893.35 12,893.35 12,888.20 12,891.45 0.0K
09:23 12,891.40 12,896.90 12,890.85 12,896.50 0.0K
09:24 12,898.75 12,906.80 12,898.60 12,905.60 0.0K
09:25 12,907.00 12,907.90 12,892.90 12,892.90 0.0K
09:26 12,894.05 12,894.05 12,886.45 12,886.45 0.0K
09:27 12,886.95 12,891.75 12,885.55 12,890.90 0.0K
09:28 12,889.90 12,891.05 12,880.50 12,880.70 0.0K
09:29 12,880.60 12,880.60 12,873.75 12,878.05 0.0K
09:30 12,878.90 12,880.80 12,857.05 12,859.80 0.0K
09:31 12,858.85 12,869.00 12,858.85 12,869.00 0.0K
09:32 12,867.95 12,879.60 12,867.95 12,879.15 0.0K
09:33 12,878.65 12,878.65 12,863.35 12,863.35 0.0K
09:34 12,862.60 12,862.60 12,847.95 12,850.00 0.0K
09:35 12,849.60 12,849.60 12,842.60 12,842.70 0.0K
09:36 12,842.00 12,857.85 12,841.00 12,856.75 0.0K
09:37 12,855.30 12,860.20 12,851.80 12,851.80 0.0K
09:38 12,851.80 12,852.85 12,840.25 12,840.25 0.0K
09:39 12,840.80 12,841.05 12,833.75 12,835.15 0.0K
09:40 12,834.80 12,837.65 12,822.95 12,824.95 0.0K
09:41 12,825.25 12,825.60 12,816.00 12,819.10 0.0K
09:42 12,819.40 12,830.60 12,819.40 12,828.55 0.0K
09:43 12,828.50 12,828.50 12,818.75 12,819.75 0.0K
09:44 12,822.95 12,827.40 12,815.85 12,819.85 0.0K
09:45 12,817.45 12,821.05 12,815.05 12,821.05 0.0K
09:46 12,820.95 12,820.95 12,802.65 12,803.20 0.0K
09:47 12,802.85 12,803.50 12,800.80 12,803.50 0.0K
09:48 12,803.20 12,803.20 12,792.80 12,792.80 0.0K
09:49 12,793.10 12,804.50 12,793.10 12,804.50 0.0K
09:50 12,803.65 12,811.10 12,801.15 12,811.10 0.0K
09:51 12,812.00 12,817.90 12,809.70 12,817.90 0.0K
09:52 12,818.30 12,820.60 12,815.45 12,819.95 0.0K
09:53 12,820.10 12,820.90 12,816.85 12,820.35 0.0K
09:54 12,820.50 12,820.85 12,808.30 12,808.50 0.0K
09:55 12,807.95 12,807.95 12,802.45 12,803.35 0.0K
09:56 12,803.80 12,807.75 12,802.75 12,807.75 0.0K
09:57 12,807.95 12,807.95 12,805.75 12,806.20 0.0K
09:58 12,806.20 12,808.50 12,805.70 12,807.50 0.0K
09:59 12,806.95 12,806.95 12,797.10 12,800.65 0.0K
10:00 12,801.70 12,803.05 12,790.60 12,799.40 0.0K
10:01 12,800.05 12,800.30 12,795.35 12,797.15 0.0K
10:02 12,797.15 12,803.95 12,796.45 12,801.25 0.0K
10:03 12,800.15 12,803.00 12,799.90 12,802.10 0.0K
10:04 12,801.90 12,802.65 12,793.00 12,794.10 0.0K
10:05 12,793.75 12,793.75 12,782.65 12,782.75 0.0K
10:06 12,782.75 12,791.20 12,781.45 12,791.20 0.0K
10:07 12,791.90 12,796.40 12,791.90 12,795.85 0.0K
10:08 12,795.20 12,796.85 12,790.70 12,790.70 0.0K
10:09 12,791.20 12,791.20 12,779.55 12,779.55 0.0K
10:10 12,779.05 12,782.05 12,777.00 12,778.75 0.0K
10:11 12,778.25 12,778.30 12,774.95 12,776.20 0.0K
10:12 12,776.15 12,778.20 12,775.30 12,777.70 0.0K
10:13 12,778.25 12,785.05 12,777.30 12,784.10 0.0K
10:14 12,784.85 12,785.30 12,778.05 12,779.00 0.0K
10:15 12,779.35 12,779.35 12,761.60 12,765.15 0.0K
10:16 12,764.95 12,768.00 12,764.25 12,768.00 0.0K
10:17 12,767.85 12,772.70 12,767.65 12,772.35 0.0K
10:18 12,771.90 12,771.90 12,764.30 12,764.70 0.0K
10:19 12,764.90 12,764.90 12,762.40 12,763.85 0.0K
10:20 12,764.25 12,764.50 12,759.55 12,761.30 0.0K
10:21 12,761.65 12,764.90 12,760.00 12,764.90 0.0K
10:22 12,764.40 12,764.95 12,762.55 12,762.55 0.0K
10:23 12,762.00 12,762.95 12,757.50 12,760.70 0.0K
10:24 12,759.05 12,760.85 12,758.40 12,758.80 0.0K
10:25 12,758.65 12,758.65 12,752.15 12,756.85 0.0K
10:26 12,757.70 12,764.85 12,757.70 12,764.85 0.0K
10:27 12,764.70 12,765.35 12,763.50 12,764.65 0.0K
10:28 12,764.45 12,766.05 12,763.85 12,766.05 0.0K
10:29 12,765.45 12,765.45 12,759.20 12,761.65 0.0K
10:30 12,760.90 12,760.90 12,748.90 12,749.85 0.0K
10:31 12,749.55 12,749.55 12,744.25 12,749.30 0.0K
10:32 12,748.50 12,753.20 12,747.90 12,752.65 0.0K
10:33 12,753.05 12,753.05 12,750.75 12,751.65 0.0K
10:34 12,752.20 12,752.20 12,745.30 12,746.60 0.0K
10:35 12,746.05 12,746.05 12,740.55 12,740.55 0.0K
10:36 12,740.30 12,740.30 12,727.80 12,727.80 0.0K
10:37 12,727.20 12,728.60 12,723.20 12,724.30 0.0K
10:38 12,724.10 12,733.65 12,723.35 12,733.60 0.0K
10:39 12,733.75 12,743.85 12,733.65 12,741.05 0.0K
10:40 12,741.05 12,741.05 12,732.25 12,732.25 0.0K
10:41 12,732.05 12,735.50 12,729.30 12,735.50 0.0K
10:42 12,735.45 12,745.70 12,735.45 12,745.00 0.0K
10:43 12,745.80 12,749.95 12,744.35 12,749.95 0.0K
10:44 12,749.45 12,750.15 12,746.10 12,746.25 0.0K
10:45 12,744.20 12,744.20 12,728.40 12,728.40 0.0K
10:46 12,727.60 12,734.10 12,726.90 12,732.75 0.0K
10:47 12,731.90 12,732.85 12,729.35 12,731.05 0.0K
10:48 12,730.70 12,732.35 12,730.70 12,732.20 0.0K
10:49 12,732.95 12,733.90 12,728.05 12,731.85 0.0K
10:50 12,732.80 12,734.40 12,731.45 12,733.85 0.0K
10:51 12,735.00 12,745.05 12,735.00 12,745.05 0.0K
10:52 12,744.50 12,746.70 12,744.50 12,746.20 0.0K
10:53 12,746.35 12,747.50 12,745.65 12,746.45 0.0K
10:54 12,746.20 12,751.50 12,744.20 12,750.30 0.0K
10:55 12,749.95 12,754.45 12,749.40 12,752.70 0.0K
10:56 12,752.05 12,753.30 12,751.90 12,751.95 0.0K
10:57 12,752.25 12,759.20 12,752.25 12,759.20 0.0K
10:58 12,759.15 12,759.40 12,756.10 12,756.10 0.0K
10:59 12,756.25 12,757.15 12,754.85 12,757.15 0.0K
11:00 12,757.05 12,763.75 12,756.05 12,763.75 0.0K
11:01 12,763.90 12,768.95 12,763.90 12,767.85 0.0K
11:02 12,768.15 12,770.75 12,766.70 12,770.45 0.0K
11:03 12,771.25 12,774.55 12,771.10 12,774.40 0.0K
11:04 12,773.80 12,773.80 12,765.90 12,767.00 0.0K
11:05 12,767.35 12,771.75 12,767.00 12,770.35 0.0K
11:06 12,770.95 12,779.80 12,770.95 12,779.10 0.0K
11:07 12,779.10 12,781.30 12,778.40 12,778.80 0.0K
11:08 12,779.50 12,779.50 12,772.30 12,772.70 0.0K
11:09 12,772.55 12,774.30 12,770.20 12,770.50 0.0K
11:10 12,770.10 12,778.15 12,769.95 12,778.15 0.0K
11:11 12,778.65 12,778.70 12,775.30 12,776.85 0.0K
11:12 12,776.55 12,776.80 12,771.00 12,771.00 0.0K
11:13 12,770.35 12,771.05 12,769.90 12,770.90 0.0K
11:14 12,771.40 12,774.70 12,771.40 12,774.70 0.0K
11:15 12,775.05 12,780.35 12,775.05 12,779.60 0.0K
11:16 12,779.95 12,780.30 12,771.30 12,772.45 0.0K
11:17 12,772.30 12,774.20 12,769.85 12,774.20 0.0K
11:18 12,774.20 12,780.15 12,774.20 12,780.15 0.0K
11:19 12,781.70 12,782.45 12,780.95 12,781.35 0.0K
11:20 12,780.70 12,781.00 12,778.30 12,778.70 0.0K
11:21 12,778.10 12,782.45 12,777.80 12,782.45 0.0K
11:22 12,781.95 12,783.80 12,781.95 12,783.45 0.0K
11:23 12,784.00 12,787.05 12,783.05 12,786.60 0.0K
11:24 12,787.15 12,790.15 12,785.80 12,789.30 0.0K
11:25 12,789.55 12,794.40 12,788.60 12,794.40 0.0K
11:26 12,794.15 12,795.95 12,793.80 12,794.15 0.0K
11:27 12,794.35 12,794.85 12,788.25 12,788.25 0.0K
11:28 12,788.65 12,791.05 12,787.30 12,791.05 0.0K
11:29 12,790.80 12,792.55 12,790.80 12,791.95 0.0K
11:30 12,791.90 12,797.00 12,791.30 12,796.95 0.0K
11:31 12,797.70 12,799.25 12,797.25 12,798.75 0.0K
11:32 12,800.10 12,800.40 12,798.85 12,799.00 0.0K
11:33 12,798.80 12,801.20 12,798.80 12,801.00 0.0K
11:34 12,800.80 12,800.80 12,791.35 12,791.35 0.0K
11:35 12,791.40 12,791.45 12,786.35 12,787.60 0.0K
11:36 12,792.05 12,793.35 12,791.70 12,793.35 0.0K
11:37 12,793.25 12,794.45 12,792.85 12,793.55 0.0K
11:38 12,791.35 12,791.80 12,787.05 12,787.05 0.0K
11:39 12,787.65 12,789.65 12,787.05 12,788.75 0.0K
11:40 12,788.20 12,788.75 12,785.15 12,785.15 0.0K
11:41 12,785.20 12,790.25 12,784.80 12,789.25 0.0K
11:42 12,789.75 12,790.35 12,787.40 12,787.60 0.0K
11:43 12,787.60 12,787.65 12,783.75 12,784.05 0.0K
11:44 12,783.70 12,783.70 12,780.90 12,780.90 0.0K
11:45 12,781.50 12,783.05 12,780.10 12,781.10 0.0K
11:46 12,779.85 12,780.95 12,779.30 12,780.65 0.0K
11:47 12,780.45 12,782.45 12,779.65 12,781.45 0.0K
11:48 12,782.40 12,782.40 12,774.40 12,776.10 0.0K
11:49 12,776.90 12,788.95 12,775.65 12,788.50 0.0K
11:50 12,787.30 12,788.30 12,786.90 12,787.95 0.0K
11:51 12,787.90 12,792.05 12,787.80 12,791.60 0.0K
11:52 12,791.90 12,794.70 12,791.90 12,794.70 0.0K
11:53 12,795.20 12,800.80 12,795.00 12,800.80 0.0K
11:54 12,801.00 12,801.90 12,799.50 12,801.90 0.0K
11:55 12,800.70 12,802.05 12,800.10 12,800.10 0.0K
11:56 12,800.00 12,800.00 12,795.20 12,795.20 0.0K
11:57 12,795.60 12,796.20 12,795.00 12,796.00 0.0K
11:58 12,796.05 12,796.90 12,791.45 12,791.50 0.0K
11:59 12,790.40 12,793.65 12,790.40 12,793.50 0.0K
12:00 12,792.85 12,795.10 12,789.30 12,789.90 0.0K
12:01 12,789.70 12,789.70 12,782.85 12,782.85 0.0K
12:02 12,783.45 12,783.45 12,779.80 12,780.40 0.0K
12:03 12,780.80 12,781.50 12,780.35 12,781.20 0.0K
12:04 12,781.20 12,781.30 12,775.20 12,775.50 0.0K
12:05 12,778.15 12,782.90 12,778.15 12,782.75 0.0K
12:06 12,782.25 12,786.65 12,782.25 12,786.65 0.0K
12:07 12,787.00 12,793.90 12,787.00 12,792.45 0.0K
12:08 12,793.40 12,796.00 12,792.45 12,794.45 0.0K
12:09 12,794.55 12,794.55 12,791.65 12,794.40 0.0K
12:10 12,794.45 12,795.10 12,793.05 12,793.40 0.0K
12:11 12,793.30 12,793.85 12,790.30 12,791.20 0.0K
12:12 12,790.55 12,791.00 12,784.75 12,784.75 0.0K
12:13 12,785.25 12,787.25 12,784.80 12,786.50 0.0K
12:14 12,787.15 12,787.95 12,786.15 12,787.15 0.0K
12:15 12,787.00 12,787.00 12,781.65 12,783.50 0.0K
12:16 12,783.50 12,786.75 12,783.50 12,785.65 0.0K
12:17 12,786.60 12,791.20 12,785.75 12,791.10 0.0K
12:18 12,791.80 12,791.90 12,790.60 12,791.05 0.0K
12:19 12,791.10 12,791.25 12,789.70 12,789.75 0.0K
12:20 12,789.05 12,789.90 12,788.75 12,789.25 0.0K
12:21 12,789.35 12,790.40 12,788.15 12,790.35 0.0K
12:22 12,790.25 12,791.30 12,789.40 12,790.75 0.0K
12:23 12,790.70 12,791.40 12,785.60 12,791.40 0.0K
12:24 12,790.90 12,792.10 12,788.15 12,788.15 0.0K
12:25 12,788.70 12,789.25 12,787.05 12,787.15 0.0K
12:26 12,788.00 12,788.65 12,784.00 12,784.15 0.0K
12:27 12,783.65 12,785.30 12,782.45 12,784.90 0.0K
12:28 12,784.35 12,787.15 12,784.35 12,786.35 0.0K
12:29 12,787.20 12,787.35 12,785.10 12,785.50 0.0K
12:30 12,786.10 12,786.10 12,774.65 12,774.65 0.0K
12:31 12,774.60 12,774.60 12,772.95 12,773.70 0.0K
12:32 12,774.30 12,775.35 12,773.20 12,775.00 0.0K
12:33 12,774.95 12,775.60 12,773.95 12,774.80 0.0K
12:34 12,774.65 12,775.75 12,774.15 12,775.75 0.0K
12:35 12,776.00 12,779.30 12,776.00 12,776.55 0.0K
12:36 12,776.85 12,776.85 12,772.95 12,772.95 0.0K
12:37 12,774.25 12,774.50 12,765.25 12,765.25 0.0K
12:38 12,765.75 12,766.90 12,764.20 12,766.90 0.0K
12:39 12,766.50 12,768.15 12,766.05 12,766.75 0.0K
12:40 12,765.80 12,765.80 12,762.70 12,762.70 0.0K
12:41 12,763.25 12,768.90 12,763.15 12,767.55 0.0K
12:42 12,767.85 12,768.15 12,765.55 12,765.55 0.0K
12:43 12,765.15 12,765.15 12,759.90 12,760.90 0.0K
12:44 12,761.40 12,762.55 12,760.95 12,761.60 0.0K
12:45 12,762.15 12,766.50 12,762.15 12,766.05 0.0K
12:46 12,766.25 12,768.95 12,765.45 12,768.10 0.0K
12:47 12,768.10 12,774.25 12,767.95 12,772.30 0.0K
12:48 12,773.25 12,773.75 12,771.35 12,771.80 0.0K
12:49 12,772.65 12,773.80 12,771.50 12,772.35 0.0K
12:50 12,773.05 12,779.15 12,773.05 12,777.10 0.0K
12:51 12,777.25 12,778.15 12,776.50 12,778.15 0.0K
12:52 12,778.70 12,780.80 12,778.40 12,780.05 0.0K
12:53 12,780.05 12,781.25 12,779.70 12,779.80 0.0K
12:54 12,779.70 12,780.40 12,777.70 12,777.75 0.0K
12:55 12,778.65 12,779.70 12,777.60 12,778.75 0.0K
12:56 12,779.85 12,780.45 12,778.15 12,780.45 0.0K
12:57 12,781.70 12,784.85 12,781.70 12,782.65 0.0K
12:58 12,783.15 12,784.15 12,782.75 12,783.45 0.0K
12:59 12,783.95 12,786.55 12,782.90 12,785.90 0.0K
13:00 12,787.00 12,787.00 12,783.05 12,783.05 0.0K
13:01 12,783.25 12,785.30 12,783.00 12,784.70 0.0K
13:02 12,784.25 12,784.45 12,782.75 12,783.90 0.0K
13:03 12,784.30 12,785.55 12,783.70 12,785.35 0.0K
13:04 12,785.35 12,789.45 12,785.35 12,788.00 0.0K
13:05 12,788.20 12,791.70 12,788.20 12,790.10 0.0K
13:06 12,790.40 12,792.35 12,788.25 12,792.35 0.0K
13:07 12,792.25 12,792.25 12,785.15 12,785.15 0.0K
13:08 12,785.50 12,788.15 12,785.40 12,788.15 0.0K
13:09 12,788.35 12,794.00 12,788.35 12,794.00 0.0K
13:10 12,793.90 12,807.85 12,793.90 12,806.70 0.0K
13:11 12,807.40 12,807.45 12,804.75 12,804.75 0.0K
13:12 12,804.00 12,805.80 12,803.65 12,805.10 0.0K
13:13 12,805.60 12,806.15 12,798.90 12,799.05 0.0K
13:14 12,798.75 12,800.15 12,795.85 12,800.15 0.0K
13:15 12,801.45 12,805.95 12,801.45 12,805.95 0.0K
13:16 12,808.35 12,813.00 12,807.55 12,813.00 0.0K
13:17 12,813.15 12,818.35 12,812.85 12,816.75 0.0K
13:18 12,815.55 12,818.45 12,815.05 12,818.45 0.0K
13:19 12,819.05 12,821.00 12,817.20 12,817.25 0.0K
13:20 12,816.60 12,816.90 12,810.05 12,816.35 0.0K
13:21 12,816.55 12,820.60 12,815.90 12,820.05 0.0K
13:22 12,820.80 12,823.55 12,820.80 12,820.85 0.0K
13:23 12,821.05 12,821.05 12,817.20 12,818.25 0.0K
13:24 12,818.30 12,821.60 12,818.30 12,820.75 0.0K
13:25 12,821.15 12,828.05 12,821.15 12,828.05 0.0K
13:26 12,827.35 12,830.00 12,827.30 12,827.30 0.0K
13:27 12,827.10 12,834.40 12,826.60 12,832.00 0.0K
13:28 12,833.15 12,837.90 12,832.50 12,837.90 0.0K
13:29 12,838.45 12,841.15 12,834.15 12,834.15 0.0K
13:30 12,835.20 12,841.80 12,834.80 12,837.95 0.0K
13:31 12,838.45 12,842.50 12,838.45 12,841.75 0.0K
13:32 12,842.80 12,842.85 12,837.90 12,838.80 0.0K
13:33 12,837.55 12,838.35 12,836.15 12,838.25 0.0K
13:34 12,837.80 12,838.25 12,836.10 12,837.95 0.0K
13:35 12,838.30 12,843.45 12,838.30 12,843.15 0.0K
13:36 12,843.90 12,846.90 12,843.35 12,843.35 0.0K
13:37 12,843.50 12,847.15 12,843.35 12,847.15 0.0K
13:38 12,847.55 12,853.60 12,847.55 12,853.10 0.0K
13:39 12,855.40 12,856.90 12,852.70 12,852.70 0.0K
13:40 12,853.10 12,853.10 12,848.30 12,850.15 0.0K
13:41 12,849.65 12,851.05 12,846.55 12,846.55 0.0K
13:42 12,846.45 12,847.40 12,845.60 12,847.10 0.0K
13:43 12,847.95 12,849.55 12,847.55 12,849.55 0.0K
13:44 12,850.80 12,852.15 12,849.85 12,851.00 0.0K
13:45 12,851.15 12,857.05 12,851.15 12,856.70 0.0K
13:46 12,856.75 12,856.95 12,849.85 12,851.55 0.0K
13:47 12,850.35 12,851.05 12,847.50 12,847.50 0.0K
13:48 12,847.40 12,850.65 12,843.25 12,843.25 0.0K
13:49 12,842.60 12,844.40 12,839.55 12,840.15 0.0K
13:50 12,841.05 12,847.40 12,841.05 12,846.05 0.0K
13:51 12,847.60 12,847.60 12,844.55 12,846.70 0.0K
13:52 12,846.00 12,849.10 12,844.70 12,848.75 0.0K
13:53 12,848.90 12,854.00 12,848.80 12,853.65 0.0K
13:54 12,853.40 12,856.15 12,852.70 12,852.70 0.0K
13:55 12,854.15 12,854.15 12,852.35 12,853.15 0.0K
13:56 12,852.80 12,859.20 12,851.60 12,858.40 0.0K
13:57 12,858.10 12,858.60 12,854.20 12,854.20 0.0K
13:58 12,854.45 12,858.95 12,854.45 12,857.75 0.0K
13:59 12,858.85 12,858.85 12,854.50 12,855.15 0.0K
14:00 12,856.40 12,858.25 12,855.55 12,857.00 0.0K
14:01 12,855.95 12,857.35 12,855.60 12,856.15 0.0K
14:02 12,859.80 12,860.30 12,853.60 12,853.60 0.0K
14:03 12,854.40 12,854.40 12,849.65 12,850.05 0.0K
14:04 12,850.40 12,850.40 12,847.95 12,848.70 0.0K
14:05 12,850.30 12,850.60 12,849.35 12,850.15 0.0K
14:06 12,848.55 12,848.95 12,843.50 12,843.50 0.0K
14:07 12,844.05 12,844.05 12,839.20 12,839.50 0.0K
14:08 12,840.10 12,840.70 12,837.80 12,839.65 0.0K
14:09 12,838.65 12,842.50 12,838.65 12,839.85 0.0K
14:10 12,840.10 12,844.25 12,840.10 12,844.25 0.0K
14:11 12,845.15 12,848.00 12,844.95 12,847.15 0.0K
14:12 12,847.90 12,848.30 12,840.85 12,840.85 0.0K
14:13 12,840.85 12,840.85 12,837.00 12,837.35 0.0K
14:14 12,837.10 12,838.00 12,834.45 12,834.45 0.0K
14:15 12,834.00 12,834.00 12,832.35 12,833.10 0.0K
14:16 12,834.65 12,839.05 12,834.00 12,838.90 0.0K
14:17 12,839.60 12,839.60 12,837.15 12,837.15 0.0K
14:18 12,836.25 12,843.75 12,836.25 12,843.50 0.0K
14:19 12,844.55 12,846.35 12,843.90 12,845.25 0.0K
14:20 12,846.15 12,847.55 12,844.80 12,847.55 0.0K
14:21 12,847.85 12,848.80 12,846.90 12,846.90 0.0K
14:22 12,847.00 12,847.20 12,845.10 12,845.10 0.0K
14:23 12,845.80 12,846.25 12,844.00 12,844.00 0.0K
14:24 12,843.50 12,845.90 12,843.50 12,845.85 0.0K
14:25 12,846.15 12,846.15 12,843.90 12,845.15 0.0K
14:26 12,845.05 12,845.65 12,843.65 12,843.65 0.0K
14:27 12,843.20 12,843.60 12,839.55 12,840.55 0.0K
14:28 12,841.25 12,850.40 12,841.25 12,848.70 0.0K
14:29 12,849.20 12,849.20 12,846.65 12,847.60 0.0K
14:30 12,846.90 12,848.00 12,846.60 12,847.00 0.0K
14:31 12,847.85 12,854.40 12,847.85 12,853.35 0.0K
14:32 12,854.05 12,856.45 12,853.30 12,855.70 0.0K
14:33 12,855.30 12,861.35 12,855.30 12,860.95 0.0K
14:34 12,861.00 12,861.00 12,857.85 12,857.85 0.0K
14:35 12,858.95 12,860.45 12,858.40 12,859.80 0.0K
14:36 12,859.05 12,859.05 12,850.95 12,852.25 0.0K
14:37 12,852.95 12,853.20 12,851.40 12,851.70 0.0K
14:38 12,851.60 12,851.60 12,849.50 12,850.35 0.0K
14:39 12,849.30 12,851.60 12,849.30 12,851.15 0.0K
14:40 12,850.75 12,854.55 12,850.55 12,851.15 0.0K
14:41 12,851.40 12,852.40 12,850.50 12,851.80 0.0K
14:42 12,851.00 12,851.85 12,849.75 12,850.10 0.0K
14:43 12,850.55 12,851.95 12,848.60 12,850.20 0.0K
14:44 12,852.15 12,852.15 12,850.10 12,850.95 0.0K
14:45 12,850.35 12,852.85 12,848.75 12,848.75 0.0K
14:46 12,849.25 12,849.80 12,845.55 12,849.80 0.0K
14:47 12,850.80 12,850.80 12,848.80 12,849.60 0.0K
14:48 12,850.00 12,852.20 12,849.75 12,851.15 0.0K
14:49 12,850.95 12,852.35 12,849.90 12,851.45 0.0K
14:50 12,851.65 12,853.80 12,850.15 12,850.15 0.0K
14:51 12,850.25 12,853.30 12,850.25 12,851.50 0.0K
14:52 12,851.95 12,853.15 12,850.80 12,852.15 0.0K
14:53 12,852.90 12,854.60 12,851.15 12,854.60 0.0K
14:54 12,854.45 12,860.05 12,854.45 12,858.80 0.0K
14:55 12,858.15 12,858.15 12,855.05 12,855.05 0.0K
14:56 12,855.20 12,855.35 12,853.35 12,855.35 0.0K
14:57 12,858.15 12,858.25 12,856.30 12,857.50 0.0K
14:58 12,857.30 12,857.60 12,846.20 12,846.20 0.0K
14:59 12,846.25 12,854.20 12,846.25 12,852.90 0.0K
15:00 12,853.65 12,868.15 12,851.85 12,851.85 0.0K
15:01 12,849.80 12,850.40 12,828.00 12,828.00 0.0K
15:02 12,828.05 12,828.05 12,813.80 12,813.80 0.0K
15:03 12,812.05 12,812.35 12,807.05 12,812.35 0.0K
15:04 12,812.15 12,815.95 12,810.65 12,814.80 0.0K
15:05 12,815.35 12,815.40 12,812.85 12,813.80 0.0K
15:06 12,812.80 12,821.05 12,812.80 12,820.30 0.0K
15:07 12,820.55 12,823.05 12,819.15 12,819.15 0.0K
15:08 12,818.90 12,818.90 12,810.60 12,810.60 0.0K
15:09 12,811.50 12,812.40 12,808.85 12,812.40 0.0K
15:10 12,813.85 12,814.50 12,811.70 12,811.70 0.0K
15:11 12,811.95 12,812.90 12,805.95 12,805.95 0.0K
15:12 12,805.80 12,805.80 12,799.50 12,799.50 0.0K
15:13 12,799.00 12,799.00 12,795.85 12,795.85 0.0K
15:14 12,796.15 12,798.00 12,795.40 12,795.75 0.0K
15:15 12,794.75 12,795.90 12,791.85 12,791.85 0.0K
15:16 12,793.05 12,793.05 12,784.00 12,784.30 0.0K
15:17 12,783.80 12,790.55 12,783.65 12,790.55 0.0K
15:18 12,793.50 12,794.20 12,792.75 12,794.20 0.0K
15:19 12,795.70 12,798.00 12,791.65 12,791.65 0.0K
15:20 12,791.45 12,791.45 12,789.60 12,789.60 0.0K
15:21 12,789.55 12,789.65 12,786.50 12,788.05 0.0K
15:22 12,788.10 12,791.95 12,788.10 12,791.10 0.0K
15:23 12,791.50 12,796.25 12,791.50 12,794.25 0.0K
15:24 12,794.35 12,795.50 12,793.65 12,794.90 0.0K
15:25 12,794.80 12,795.75 12,794.05 12,795.70 0.0K
15:26 12,795.80 12,796.95 12,794.20 12,796.95 0.0K
15:27 12,797.15 12,798.90 12,795.70 12,798.55 0.0K
15:28 12,796.40 12,803.45 12,794.70 12,803.45 0.0K
15:29 12,801.85 12,804.35 12,799.45 12,803.55 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