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 12,906.75 12,906.75 12,906.75 12,906.75 0.0K
09:15 12,909.75 12,941.65 12,909.75 12,926.95 0.0K
09:16 12,927.80 12,927.80 12,895.05 12,895.05 0.0K
09:17 12,890.50 12,905.85 12,885.90 12,905.45 0.0K
09:18 12,906.00 12,910.10 12,904.05 12,906.10 0.0K
09:19 12,905.00 12,915.90 12,899.85 12,915.90 0.0K
09:20 12,911.50 12,920.95 12,905.00 12,916.80 0.0K
09:21 12,916.20 12,916.50 12,907.30 12,907.30 0.0K
09:22 12,905.95 12,913.25 12,904.90 12,906.50 0.0K
09:23 12,905.90 12,908.85 12,903.05 12,908.55 0.0K
09:24 12,910.05 12,926.85 12,910.05 12,921.75 0.0K
09:25 12,920.95 12,927.55 12,920.20 12,926.00 0.0K
09:26 12,926.40 12,932.80 12,924.15 12,924.15 0.0K
09:27 12,923.35 12,941.75 12,923.35 12,940.75 0.0K
09:28 12,942.35 12,943.00 12,935.15 12,936.10 0.0K
09:29 12,937.15 12,938.05 12,933.75 12,934.25 0.0K
09:30 12,929.60 12,929.60 12,918.95 12,926.85 0.0K
09:31 12,927.70 12,936.55 12,924.90 12,935.45 0.0K
09:32 12,934.65 12,934.85 12,929.45 12,933.35 0.0K
09:33 12,931.85 12,938.85 12,929.35 12,937.65 0.0K
09:34 12,936.50 12,937.65 12,928.50 12,930.15 0.0K
09:35 12,930.25 12,934.55 12,927.35 12,933.15 0.0K
09:36 12,932.50 12,940.50 12,930.80 12,939.85 0.0K
09:37 12,940.10 12,942.45 12,934.10 12,937.10 0.0K
09:38 12,937.20 12,939.25 12,935.55 12,938.60 0.0K
09:39 12,934.45 12,934.45 12,914.50 12,918.75 0.0K
09:40 12,917.95 12,917.95 12,907.40 12,911.95 0.0K
09:41 12,912.30 12,912.50 12,899.05 12,900.80 0.0K
09:42 12,901.55 12,902.00 12,890.10 12,890.10 0.0K
09:43 12,889.95 12,891.20 12,885.80 12,888.30 0.0K
09:44 12,891.45 12,899.75 12,891.45 12,899.75 0.0K
09:45 12,898.55 12,906.20 12,898.55 12,901.40 0.0K
09:46 12,900.30 12,904.70 12,900.20 12,902.15 0.0K
09:47 12,903.55 12,903.55 12,899.15 12,901.55 0.0K
09:48 12,901.40 12,903.45 12,898.25 12,899.30 0.0K
09:49 12,902.40 12,906.40 12,902.40 12,905.70 0.0K
09:50 12,906.00 12,906.00 12,898.10 12,902.15 0.0K
09:51 12,904.05 12,912.80 12,904.05 12,912.15 0.0K
09:52 12,912.15 12,912.15 12,904.35 12,907.65 0.0K
09:53 12,907.10 12,908.00 12,901.65 12,901.65 0.0K
09:54 12,902.90 12,903.20 12,884.65 12,884.65 0.0K
09:55 12,884.70 12,890.05 12,884.15 12,890.05 0.0K
09:56 12,890.80 12,892.00 12,886.55 12,886.55 0.0K
09:57 12,886.00 12,886.00 12,879.75 12,885.15 0.0K
09:58 12,884.50 12,886.50 12,883.60 12,886.30 0.0K
09:59 12,886.25 12,886.25 12,881.45 12,883.65 0.0K
10:00 12,882.65 12,889.35 12,876.10 12,889.35 0.0K
10:01 12,890.05 12,893.20 12,889.15 12,893.20 0.0K
10:02 12,895.80 12,902.45 12,895.80 12,900.20 0.0K
10:03 12,900.80 12,902.05 12,896.80 12,898.30 0.0K
10:04 12,899.30 12,899.35 12,897.70 12,899.35 0.0K
10:05 12,899.55 12,899.65 12,890.15 12,890.20 0.0K
10:06 12,890.70 12,891.15 12,888.35 12,891.15 0.0K
10:07 12,890.75 12,894.75 12,889.50 12,894.00 0.0K
10:08 12,894.00 12,900.65 12,894.00 12,900.65 0.0K
10:09 12,900.70 12,901.45 12,899.35 12,901.20 0.0K
10:10 12,901.15 12,902.05 12,896.05 12,899.60 0.0K
10:11 12,899.45 12,902.55 12,897.75 12,902.55 0.0K
10:12 12,901.20 12,901.45 12,897.15 12,900.70 0.0K
10:13 12,899.60 12,900.15 12,895.25 12,899.30 0.0K
10:14 12,899.55 12,903.25 12,896.05 12,896.05 0.0K
10:15 12,895.05 12,896.65 12,891.55 12,892.70 0.0K
10:16 12,893.00 12,895.15 12,891.95 12,894.40 0.0K
10:17 12,894.30 12,896.80 12,894.15 12,894.65 0.0K
10:18 12,895.55 12,901.80 12,895.10 12,900.70 0.0K
10:19 12,900.45 12,901.65 12,895.05 12,901.65 0.0K
10:20 12,901.95 12,907.30 12,900.35 12,900.95 0.0K
10:21 12,901.45 12,906.55 12,901.45 12,905.95 0.0K
10:22 12,906.15 12,908.70 12,905.30 12,906.65 0.0K
10:23 12,907.80 12,907.85 12,901.15 12,901.15 0.0K
10:24 12,900.20 12,900.85 12,898.15 12,899.50 0.0K
10:25 12,900.10 12,903.40 12,900.10 12,901.50 0.0K
10:26 12,901.95 12,905.05 12,901.95 12,904.95 0.0K
10:27 12,904.80 12,906.00 12,901.85 12,901.85 0.0K
10:28 12,902.65 12,903.20 12,900.65 12,901.30 0.0K
10:29 12,900.35 12,900.35 12,895.80 12,898.60 0.0K
10:30 12,898.80 12,903.80 12,898.60 12,903.80 0.0K
10:31 12,904.05 12,909.15 12,902.80 12,909.05 0.0K
10:32 12,908.55 12,911.75 12,908.55 12,911.55 0.0K
10:33 12,911.70 12,913.35 12,910.75 12,911.25 0.0K
10:34 12,911.75 12,912.85 12,907.40 12,908.25 0.0K
10:35 12,908.30 12,908.70 12,904.75 12,904.75 0.0K
10:36 12,905.60 12,906.90 12,904.05 12,906.25 0.0K
10:37 12,907.15 12,907.70 12,901.35 12,902.05 0.0K
10:38 12,902.10 12,902.75 12,896.15 12,897.75 0.0K
10:39 12,893.45 12,893.45 12,882.50 12,889.25 0.0K
10:40 12,887.80 12,888.15 12,876.90 12,887.15 0.0K
10:41 12,887.45 12,894.20 12,887.10 12,892.25 0.0K
10:42 12,892.20 12,892.50 12,889.75 12,890.85 0.0K
10:43 12,887.10 12,892.90 12,885.75 12,891.55 0.0K
10:44 12,892.15 12,897.00 12,892.15 12,896.20 0.0K
10:45 12,894.60 12,901.90 12,892.40 12,901.85 0.0K
10:46 12,901.40 12,902.80 12,899.45 12,900.10 0.0K
10:47 12,900.80 12,903.70 12,900.35 12,903.70 0.0K
10:48 12,905.00 12,905.05 12,902.45 12,903.90 0.0K
10:49 12,903.90 12,904.60 12,903.05 12,904.60 0.0K
10:50 12,904.45 12,904.45 12,901.60 12,901.90 0.0K
10:51 12,902.40 12,903.05 12,899.75 12,900.05 0.0K
10:52 12,901.30 12,903.55 12,897.15 12,897.15 0.0K
10:53 12,896.75 12,897.20 12,894.15 12,895.10 0.0K
10:54 12,893.60 12,897.85 12,893.45 12,894.55 0.0K
10:55 12,895.20 12,895.20 12,892.50 12,893.85 0.0K
10:56 12,893.25 12,893.50 12,890.95 12,893.45 0.0K
10:57 12,893.65 12,899.40 12,892.95 12,899.40 0.0K
10:58 12,898.45 12,898.65 12,893.75 12,894.35 0.0K
10:59 12,893.30 12,894.25 12,891.10 12,892.80 0.0K
11:00 12,892.95 12,895.75 12,889.25 12,889.95 0.0K
11:01 12,890.05 12,892.90 12,889.50 12,892.90 0.0K
11:02 12,892.35 12,894.30 12,892.35 12,894.30 0.0K
11:03 12,894.25 12,898.65 12,894.25 12,898.50 0.0K
11:04 12,899.05 12,899.20 12,895.25 12,895.90 0.0K
11:05 12,895.95 12,895.95 12,887.25 12,887.85 0.0K
11:06 12,886.80 12,887.40 12,883.15 12,883.90 0.0K
11:07 12,883.00 12,888.30 12,882.35 12,888.30 0.0K
11:08 12,887.10 12,889.25 12,883.75 12,883.75 0.0K
11:09 12,881.70 12,881.70 12,879.55 12,880.65 0.0K
11:10 12,880.80 12,880.95 12,878.00 12,880.25 0.0K
11:11 12,880.10 12,880.15 12,877.70 12,880.15 0.0K
11:12 12,879.65 12,879.90 12,877.05 12,877.05 0.0K
11:13 12,876.05 12,876.05 12,866.90 12,867.00 0.0K
11:14 12,865.75 12,866.55 12,853.50 12,854.55 0.0K
11:15 12,854.40 12,855.95 12,847.40 12,855.95 0.0K
11:16 12,854.55 12,856.70 12,852.45 12,856.40 0.0K
11:17 12,856.70 12,856.70 12,852.85 12,853.55 0.0K
11:18 12,853.55 12,856.20 12,852.50 12,854.20 0.0K
11:19 12,853.90 12,853.90 12,850.50 12,853.70 0.0K
11:20 12,852.85 12,854.15 12,851.40 12,854.05 0.0K
11:21 12,852.65 12,852.65 12,844.05 12,844.50 0.0K
11:22 12,843.50 12,844.25 12,832.65 12,832.65 0.0K
11:23 12,832.35 12,832.80 12,827.20 12,827.20 0.0K
11:24 12,827.10 12,833.60 12,826.25 12,833.60 0.0K
11:25 12,832.15 12,832.90 12,824.65 12,824.65 0.0K
11:26 12,823.65 12,830.45 12,823.10 12,830.45 0.0K
11:27 12,833.55 12,837.00 12,833.55 12,837.00 0.0K
11:28 12,837.00 12,840.25 12,837.00 12,840.25 0.0K
11:29 12,840.50 12,841.50 12,839.15 12,839.15 0.0K
11:30 12,838.25 12,840.15 12,831.35 12,838.70 0.0K
11:31 12,839.80 12,840.60 12,836.85 12,840.60 0.0K
11:32 12,839.80 12,839.80 12,825.95 12,825.95 0.0K
11:33 12,825.45 12,833.10 12,822.90 12,833.10 0.0K
11:34 12,835.20 12,836.00 12,828.90 12,829.35 0.0K
11:35 12,829.20 12,829.50 12,823.15 12,823.15 0.0K
11:36 12,822.10 12,822.25 12,819.15 12,821.30 0.0K
11:37 12,821.45 12,821.45 12,819.80 12,820.20 0.0K
11:38 12,820.00 12,820.50 12,814.10 12,814.10 0.0K
11:39 12,814.15 12,815.15 12,809.40 12,812.20 0.0K
11:40 12,812.65 12,813.80 12,810.30 12,810.30 0.0K
11:41 12,810.90 12,815.60 12,810.90 12,814.60 0.0K
11:42 12,813.55 12,814.35 12,806.65 12,806.75 0.0K
11:43 12,805.85 12,811.35 12,805.80 12,810.70 0.0K
11:44 12,809.75 12,821.10 12,809.75 12,820.35 0.0K
11:45 12,819.25 12,820.00 12,814.25 12,814.25 0.0K
11:46 12,812.80 12,815.50 12,812.20 12,815.05 0.0K
11:47 12,814.25 12,816.25 12,812.30 12,815.35 0.0K
11:48 12,814.85 12,822.65 12,814.85 12,822.65 0.0K
11:49 12,822.25 12,824.00 12,821.80 12,824.00 0.0K
11:50 12,821.25 12,822.75 12,820.65 12,822.75 0.0K
11:51 12,822.30 12,822.30 12,818.80 12,820.35 0.0K
11:52 12,820.15 12,828.70 12,820.15 12,828.70 0.0K
11:53 12,828.00 12,829.05 12,827.20 12,828.75 0.0K
11:54 12,828.00 12,832.10 12,826.20 12,832.10 0.0K
11:55 12,831.80 12,834.45 12,830.70 12,832.45 0.0K
11:56 12,832.35 12,835.90 12,831.20 12,835.90 0.0K
11:57 12,835.05 12,837.35 12,835.05 12,836.80 0.0K
11:58 12,837.05 12,837.50 12,834.30 12,834.30 0.0K
11:59 12,834.20 12,834.60 12,833.65 12,834.30 0.0K
12:00 12,833.05 12,833.05 12,829.85 12,830.95 0.0K
12:01 12,831.40 12,832.00 12,830.55 12,832.00 0.0K
12:02 12,833.55 12,835.15 12,832.50 12,832.50 0.0K
12:03 12,832.20 12,833.80 12,831.95 12,833.50 0.0K
12:04 12,831.65 12,833.75 12,831.65 12,833.75 0.0K
12:05 12,833.65 12,836.30 12,833.65 12,836.20 0.0K
12:06 12,835.90 12,836.40 12,832.20 12,834.25 0.0K
12:07 12,834.90 12,834.90 12,828.95 12,828.95 0.0K
12:08 12,829.25 12,829.25 12,823.95 12,823.95 0.0K
12:09 12,824.25 12,826.40 12,822.75 12,826.40 0.0K
12:10 12,825.65 12,828.70 12,824.75 12,828.70 0.0K
12:11 12,828.30 12,829.75 12,823.35 12,826.00 0.0K
12:12 12,826.75 12,828.35 12,826.75 12,827.40 0.0K
12:13 12,826.70 12,827.35 12,824.15 12,825.80 0.0K
12:14 12,825.05 12,825.05 12,823.70 12,824.45 0.0K
12:15 12,824.20 12,824.35 12,812.30 12,813.50 0.0K
12:16 12,813.15 12,813.15 12,804.80 12,804.80 0.0K
12:17 12,805.20 12,810.70 12,804.35 12,808.25 0.0K
12:18 12,807.45 12,807.45 12,803.85 12,805.35 0.0K
12:19 12,805.60 12,807.50 12,802.85 12,807.45 0.0K
12:20 12,806.30 12,806.30 12,798.75 12,798.75 0.0K
12:21 12,800.05 12,800.05 12,793.20 12,793.20 0.0K
12:22 12,792.95 12,795.60 12,792.30 12,793.60 0.0K
12:23 12,793.30 12,793.30 12,788.45 12,789.60 0.0K
12:24 12,789.60 12,795.65 12,789.35 12,792.95 0.0K
12:25 12,792.15 12,794.70 12,791.95 12,794.65 0.0K
12:26 12,794.25 12,799.15 12,793.85 12,799.00 0.0K
12:27 12,798.55 12,806.05 12,797.45 12,806.05 0.0K
12:28 12,806.00 12,811.20 12,805.65 12,811.20 0.0K
12:29 12,810.75 12,811.75 12,806.55 12,806.80 0.0K
12:30 12,807.50 12,811.95 12,806.60 12,811.35 0.0K
12:31 12,811.35 12,817.20 12,810.00 12,817.20 0.0K
12:32 12,816.70 12,819.05 12,815.30 12,819.05 0.0K
12:33 12,818.30 12,819.35 12,817.25 12,818.60 0.0K
12:34 12,818.25 12,822.40 12,818.25 12,822.00 0.0K
12:35 12,821.75 12,824.70 12,820.50 12,821.85 0.0K
12:36 12,821.60 12,823.30 12,820.00 12,823.30 0.0K
12:37 12,824.10 12,833.25 12,823.85 12,832.65 0.0K
12:38 12,832.10 12,832.30 12,827.10 12,830.05 0.0K
12:39 12,830.55 12,832.65 12,830.55 12,831.10 0.0K
12:40 12,830.60 12,833.40 12,829.75 12,832.55 0.0K
12:41 12,832.30 12,833.25 12,829.75 12,830.50 0.0K
12:42 12,830.60 12,831.35 12,828.05 12,828.05 0.0K
12:43 12,827.90 12,828.55 12,826.30 12,826.30 0.0K
12:44 12,826.10 12,828.25 12,825.50 12,827.15 0.0K
12:45 12,826.85 12,829.55 12,826.85 12,829.55 0.0K
12:46 12,829.65 12,830.45 12,828.80 12,830.45 0.0K
12:47 12,829.70 12,831.05 12,823.90 12,825.90 0.0K
12:48 12,825.25 12,826.15 12,819.55 12,821.25 0.0K
12:49 12,820.90 12,821.95 12,819.90 12,820.10 0.0K
12:50 12,819.85 12,819.85 12,817.50 12,818.00 0.0K
12:51 12,817.90 12,817.95 12,799.40 12,799.40 0.0K
12:52 12,801.20 12,801.20 12,794.65 12,798.25 0.0K
12:53 12,798.40 12,813.45 12,798.40 12,812.15 0.0K
12:54 12,812.05 12,812.05 12,804.95 12,804.95 0.0K
12:55 12,802.20 12,802.20 12,798.40 12,798.45 0.0K
12:56 12,797.65 12,803.15 12,796.20 12,802.95 0.0K
12:57 12,801.95 12,802.25 12,795.35 12,795.35 0.0K
12:58 12,794.25 12,794.50 12,791.40 12,792.75 0.0K
12:59 12,792.45 12,795.55 12,792.45 12,795.55 0.0K
13:00 12,795.70 12,799.95 12,793.35 12,799.95 0.0K
13:01 12,800.00 12,801.55 12,797.00 12,797.90 0.0K
13:02 12,797.55 12,804.00 12,797.15 12,802.15 0.0K
13:03 12,802.75 12,802.75 12,798.95 12,800.85 0.0K
13:04 12,800.45 12,805.20 12,800.15 12,804.40 0.0K
13:05 12,803.85 12,803.85 12,794.70 12,795.80 0.0K
13:06 12,796.00 12,796.60 12,792.25 12,792.25 0.0K
13:07 12,791.90 12,791.90 12,785.35 12,787.85 0.0K
13:08 12,787.50 12,799.35 12,787.50 12,799.35 0.0K
13:09 12,798.90 12,799.25 12,791.85 12,792.55 0.0K
13:10 12,792.90 12,792.90 12,782.20 12,782.60 0.0K
13:11 12,782.55 12,786.65 12,782.55 12,786.65 0.0K
13:12 12,786.55 12,793.35 12,786.10 12,793.35 0.0K
13:13 12,792.20 12,801.95 12,790.95 12,801.95 0.0K
13:14 12,800.15 12,803.40 12,799.15 12,803.00 0.0K
13:15 12,804.45 12,804.70 12,795.80 12,799.00 0.0K
13:16 12,798.30 12,798.40 12,792.70 12,793.60 0.0K
13:17 12,793.65 12,793.80 12,791.45 12,792.40 0.0K
13:18 12,793.80 12,797.90 12,792.90 12,797.00 0.0K
13:19 12,796.85 12,797.25 12,793.60 12,794.60 0.0K
13:20 12,794.80 12,795.55 12,792.55 12,795.50 0.0K
13:21 12,795.90 12,803.60 12,795.90 12,803.60 0.0K
13:22 12,802.10 12,805.05 12,802.10 12,804.50 0.0K
13:23 12,802.40 12,802.40 12,795.10 12,795.10 0.0K
13:24 12,794.95 12,797.40 12,793.80 12,797.40 0.0K
13:25 12,797.50 12,798.05 12,792.20 12,793.65 0.0K
13:26 12,792.85 12,794.80 12,792.75 12,793.65 0.0K
13:27 12,795.50 12,797.95 12,794.65 12,797.95 0.0K
13:28 12,798.15 12,798.95 12,794.95 12,797.85 0.0K
13:29 12,796.55 12,800.90 12,796.55 12,800.75 0.0K
13:30 12,800.95 12,807.10 12,799.65 12,807.10 0.0K
13:31 12,807.05 12,809.45 12,806.05 12,809.45 0.0K
13:32 12,809.85 12,811.70 12,807.65 12,811.70 0.0K
13:33 12,811.65 12,815.75 12,811.65 12,813.70 0.0K
13:34 12,812.55 12,815.85 12,812.55 12,814.25 0.0K
13:35 12,814.60 12,814.60 12,809.15 12,812.85 0.0K
13:36 12,812.95 12,813.25 12,806.40 12,807.30 0.0K
13:37 12,807.35 12,807.35 12,800.80 12,801.55 0.0K
13:38 12,803.05 12,807.95 12,803.05 12,807.95 0.0K
13:39 12,806.30 12,808.40 12,806.15 12,806.95 0.0K
13:40 12,807.20 12,809.80 12,805.20 12,809.80 0.0K
13:41 12,809.35 12,810.45 12,805.40 12,805.40 0.0K
13:42 12,804.85 12,804.85 12,795.90 12,795.90 0.0K
13:43 12,795.85 12,798.85 12,793.35 12,798.45 0.0K
13:44 12,798.00 12,799.10 12,794.35 12,795.00 0.0K
13:45 12,794.45 12,797.40 12,792.85 12,797.40 0.0K
13:46 12,797.05 12,798.25 12,794.65 12,798.20 0.0K
13:47 12,799.00 12,799.30 12,797.00 12,799.10 0.0K
13:48 12,798.95 12,798.95 12,789.85 12,791.15 0.0K
13:49 12,790.05 12,790.25 12,783.85 12,785.70 0.0K
13:50 12,785.00 12,790.20 12,785.00 12,790.20 0.0K
13:51 12,790.70 12,793.70 12,790.70 12,793.15 0.0K
13:52 12,792.85 12,795.15 12,790.30 12,790.30 0.0K
13:53 12,790.60 12,792.85 12,790.25 12,792.65 0.0K
13:54 12,793.15 12,793.95 12,791.60 12,792.80 0.0K
13:55 12,792.40 12,795.35 12,790.95 12,795.35 0.0K
13:56 12,796.00 12,799.10 12,795.80 12,798.05 0.0K
13:57 12,797.10 12,797.10 12,794.60 12,795.40 0.0K
13:58 12,793.65 12,796.90 12,792.85 12,796.70 0.0K
13:59 12,796.05 12,799.25 12,795.70 12,798.30 0.0K
14:00 12,797.85 12,800.65 12,797.20 12,800.65 0.0K
14:01 12,800.45 12,801.25 12,796.25 12,798.05 0.0K
14:02 12,797.90 12,799.90 12,797.90 12,799.90 0.0K
14:03 12,799.55 12,801.85 12,799.20 12,800.10 0.0K
14:04 12,799.90 12,799.90 12,798.00 12,799.55 0.0K
14:05 12,798.80 12,806.35 12,798.80 12,806.35 0.0K
14:06 12,806.30 12,806.80 12,804.70 12,806.75 0.0K
14:07 12,806.95 12,808.50 12,806.65 12,807.80 0.0K
14:08 12,806.55 12,810.10 12,806.55 12,809.80 0.0K
14:09 12,809.85 12,810.05 12,802.10 12,802.35 0.0K
14:10 12,802.30 12,804.75 12,802.30 12,803.50 0.0K
14:11 12,803.15 12,804.05 12,802.60 12,803.75 0.0K
14:12 12,803.00 12,803.85 12,801.85 12,803.80 0.0K
14:13 12,803.60 12,803.60 12,802.35 12,803.55 0.0K
14:14 12,803.65 12,810.65 12,803.65 12,810.20 0.0K
14:15 12,810.40 12,810.90 12,809.00 12,810.30 0.0K
14:16 12,809.60 12,811.20 12,809.60 12,809.80 0.0K
14:17 12,810.50 12,812.00 12,809.25 12,809.25 0.0K
14:18 12,809.30 12,809.30 12,804.25 12,806.15 0.0K
14:19 12,806.05 12,808.55 12,805.80 12,808.00 0.0K
14:20 12,807.80 12,808.80 12,806.90 12,808.40 0.0K
14:21 12,808.05 12,808.05 12,804.00 12,804.00 0.0K
14:22 12,803.65 12,804.25 12,801.30 12,802.55 0.0K
14:23 12,803.15 12,805.35 12,801.50 12,805.35 0.0K
14:24 12,805.05 12,808.20 12,805.05 12,807.20 0.0K
14:25 12,807.35 12,809.45 12,805.45 12,807.50 0.0K
14:26 12,806.75 12,809.10 12,806.65 12,808.30 0.0K
14:27 12,807.65 12,807.65 12,800.20 12,800.35 0.0K
14:28 12,800.30 12,801.75 12,798.35 12,799.00 0.0K
14:29 12,798.70 12,799.15 12,793.65 12,794.15 0.0K
14:30 12,794.30 12,802.05 12,794.30 12,802.05 0.0K
14:31 12,803.10 12,804.95 12,802.50 12,804.95 0.0K
14:32 12,804.80 12,807.65 12,803.55 12,806.95 0.0K
14:33 12,810.80 12,812.80 12,810.75 12,812.05 0.0K
14:34 12,811.80 12,816.70 12,811.40 12,816.70 0.0K
14:35 12,816.70 12,816.70 12,812.75 12,816.25 0.0K
14:36 12,815.35 12,820.90 12,815.35 12,820.65 0.0K
14:37 12,820.45 12,821.20 12,818.25 12,821.20 0.0K
14:38 12,821.25 12,823.60 12,819.80 12,821.65 0.0K
14:39 12,820.60 12,821.70 12,818.45 12,818.75 0.0K
14:40 12,817.55 12,818.55 12,814.15 12,815.55 0.0K
14:41 12,816.00 12,822.40 12,815.90 12,821.80 0.0K
14:42 12,821.25 12,824.05 12,821.25 12,823.50 0.0K
14:43 12,824.25 12,824.25 12,822.70 12,822.70 0.0K
14:44 12,822.45 12,823.20 12,816.85 12,818.75 0.0K
14:45 12,818.65 12,819.65 12,816.15 12,817.45 0.0K
14:46 12,817.60 12,819.40 12,816.80 12,817.45 0.0K
14:47 12,818.00 12,820.25 12,817.10 12,818.35 0.0K
14:48 12,818.55 12,819.05 12,816.10 12,816.95 0.0K
14:49 12,816.20 12,816.20 12,813.50 12,813.55 0.0K
14:50 12,812.65 12,819.95 12,812.65 12,818.80 0.0K
14:51 12,818.70 12,818.70 12,812.35 12,813.50 0.0K
14:52 12,812.25 12,813.05 12,809.00 12,811.25 0.0K
14:53 12,812.05 12,815.00 12,812.05 12,813.65 0.0K
14:54 12,813.35 12,815.35 12,812.80 12,814.75 0.0K
14:55 12,815.05 12,816.10 12,814.35 12,814.85 0.0K
14:56 12,814.65 12,816.25 12,814.10 12,815.45 0.0K
14:57 12,815.65 12,816.45 12,813.05 12,813.15 0.0K
14:58 12,812.30 12,813.55 12,811.15 12,812.15 0.0K
14:59 12,813.40 12,817.25 12,812.55 12,816.30 0.0K
15:00 12,816.05 12,818.10 12,811.50 12,811.90 0.0K
15:01 12,812.35 12,814.05 12,806.70 12,806.70 0.0K
15:02 12,807.10 12,807.10 12,800.90 12,802.85 0.0K
15:03 12,802.95 12,802.95 12,797.85 12,798.20 0.0K
15:04 12,797.20 12,798.85 12,795.05 12,795.30 0.0K
15:05 12,795.30 12,796.80 12,794.30 12,794.30 0.0K
15:06 12,795.55 12,797.10 12,794.25 12,796.85 0.0K
15:07 12,797.90 12,797.90 12,796.30 12,796.50 0.0K
15:08 12,796.35 12,796.35 12,788.85 12,789.20 0.0K
15:09 12,788.85 12,793.60 12,788.85 12,793.60 0.0K
15:10 12,793.55 12,798.90 12,793.55 12,798.00 0.0K
15:11 12,799.25 12,799.25 12,792.25 12,792.65 0.0K
15:12 12,792.45 12,794.00 12,792.45 12,792.90 0.0K
15:13 12,792.95 12,794.00 12,792.95 12,793.70 0.0K
15:14 12,794.55 12,794.55 12,791.25 12,791.40 0.0K
15:15 12,791.65 12,792.60 12,789.50 12,789.70 0.0K
15:16 12,790.30 12,790.60 12,788.30 12,789.40 0.0K
15:17 12,790.40 12,792.00 12,789.80 12,791.35 0.0K
15:18 12,791.35 12,792.05 12,787.20 12,787.70 0.0K
15:19 12,788.70 12,789.15 12,785.50 12,785.50 0.0K
15:20 12,786.80 12,787.95 12,784.85 12,785.20 0.0K
15:21 12,786.20 12,787.25 12,785.75 12,786.85 0.0K
15:22 12,786.90 12,787.25 12,783.15 12,783.55 0.0K
15:23 12,783.85 12,784.35 12,782.85 12,783.30 0.0K
15:24 12,783.50 12,785.95 12,782.10 12,785.45 0.0K
15:25 12,785.65 12,788.55 12,785.65 12,785.70 0.0K
15:26 12,786.60 12,788.10 12,785.30 12,786.70 0.0K
15:27 12,787.70 12,787.70 12,781.70 12,781.70 0.0K
15:28 12,781.10 12,782.70 12,778.90 12,778.90 0.0K
15:29 12,780.20 12,783.40 12,778.70 12,782.00 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