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 12,860.95 12,860.95 12,860.95 12,860.95 0.0K
09:15 12,860.10 12,860.10 12,850.45 12,851.50 0.0K
09:16 12,853.25 12,856.95 12,844.10 12,850.15 0.0K
09:17 12,848.75 12,851.25 12,845.10 12,849.75 0.0K
09:18 12,849.50 12,849.50 12,836.55 12,836.55 0.0K
09:19 12,837.35 12,840.05 12,824.05 12,825.15 0.0K
09:20 12,824.80 12,827.40 12,819.45 12,824.30 0.0K
09:21 12,825.95 12,835.90 12,825.95 12,833.10 0.0K
09:22 12,833.15 12,846.60 12,833.15 12,842.75 0.0K
09:23 12,840.25 12,851.75 12,840.25 12,848.95 0.0K
09:24 12,848.40 12,850.55 12,844.70 12,850.55 0.0K
09:25 12,851.55 12,857.55 12,851.10 12,857.20 0.0K
09:26 12,856.70 12,859.40 12,855.30 12,856.65 0.0K
09:27 12,856.70 12,867.85 12,856.70 12,867.75 0.0K
09:28 12,865.20 12,866.00 12,861.80 12,864.30 0.0K
09:29 12,865.10 12,865.55 12,861.75 12,865.55 0.0K
09:30 12,865.50 12,867.85 12,854.30 12,855.50 0.0K
09:31 12,855.25 12,855.25 12,850.05 12,850.20 0.0K
09:32 12,849.20 12,849.85 12,844.25 12,844.40 0.0K
09:33 12,844.90 12,846.10 12,840.85 12,843.55 0.0K
09:34 12,843.65 12,852.90 12,843.30 12,852.90 0.0K
09:35 12,855.00 12,864.65 12,855.00 12,863.80 0.0K
09:36 12,864.45 12,868.90 12,864.40 12,868.05 0.0K
09:37 12,867.20 12,868.05 12,860.55 12,865.05 0.0K
09:38 12,865.05 12,867.95 12,864.30 12,867.95 0.0K
09:39 12,867.60 12,867.60 12,860.00 12,860.00 0.0K
09:40 12,861.20 12,864.40 12,857.15 12,859.45 0.0K
09:41 12,860.40 12,860.40 12,856.25 12,858.90 0.0K
09:42 12,859.55 12,859.80 12,855.30 12,855.85 0.0K
09:43 12,856.00 12,856.50 12,848.20 12,849.10 0.0K
09:44 12,849.75 12,854.80 12,847.10 12,854.80 0.0K
09:45 12,854.30 12,861.10 12,854.30 12,861.10 0.0K
09:46 12,860.45 12,860.45 12,852.05 12,852.05 0.0K
09:47 12,851.90 12,854.85 12,850.30 12,854.45 0.0K
09:48 12,853.75 12,859.50 12,853.75 12,855.30 0.0K
09:49 12,854.80 12,855.90 12,853.95 12,855.10 0.0K
09:50 12,854.50 12,858.70 12,854.50 12,858.70 0.0K
09:51 12,858.05 12,861.05 12,857.90 12,857.90 0.0K
09:52 12,858.50 12,859.20 12,856.40 12,857.65 0.0K
09:53 12,857.60 12,860.80 12,857.60 12,858.95 0.0K
09:54 12,859.15 12,860.00 12,850.05 12,850.40 0.0K
09:55 12,851.15 12,855.45 12,848.85 12,855.45 0.0K
09:56 12,856.85 12,861.80 12,856.85 12,860.55 0.0K
09:57 12,860.95 12,861.30 12,859.15 12,860.05 0.0K
09:58 12,859.20 12,860.50 12,857.40 12,858.70 0.0K
09:59 12,858.35 12,858.40 12,855.70 12,855.70 0.0K
10:00 12,855.50 12,861.65 12,855.50 12,861.65 0.0K
10:01 12,862.45 12,868.30 12,861.35 12,868.20 0.0K
10:02 12,868.70 12,868.80 12,866.85 12,867.75 0.0K
10:03 12,866.80 12,869.25 12,865.95 12,869.15 0.0K
10:04 12,870.80 12,871.10 12,868.10 12,869.00 0.0K
10:05 12,868.30 12,869.20 12,862.65 12,863.00 0.0K
10:06 12,862.25 12,863.45 12,858.10 12,858.75 0.0K
10:07 12,858.40 12,858.90 12,856.50 12,857.65 0.0K
10:08 12,857.80 12,858.75 12,855.25 12,855.45 0.0K
10:09 12,855.10 12,855.65 12,850.65 12,853.55 0.0K
10:10 12,852.80 12,854.15 12,852.60 12,853.65 0.0K
10:11 12,854.00 12,855.80 12,853.55 12,854.75 0.0K
10:12 12,855.05 12,857.15 12,854.10 12,856.25 0.0K
10:13 12,856.10 12,856.50 12,853.30 12,853.30 0.0K
10:14 12,852.95 12,853.75 12,851.55 12,853.15 0.0K
10:15 12,852.85 12,860.55 12,852.85 12,859.60 0.0K
10:16 12,859.80 12,861.60 12,858.55 12,858.55 0.0K
10:17 12,857.40 12,857.40 12,854.45 12,855.50 0.0K
10:18 12,854.40 12,854.65 12,847.25 12,847.25 0.0K
10:19 12,847.25 12,848.25 12,845.10 12,845.10 0.0K
10:20 12,845.75 12,845.85 12,842.95 12,843.95 0.0K
10:21 12,844.35 12,845.65 12,842.25 12,845.10 0.0K
10:22 12,845.65 12,848.75 12,845.65 12,846.75 0.0K
10:23 12,846.25 12,847.75 12,845.80 12,846.90 0.0K
10:24 12,847.15 12,851.35 12,845.90 12,849.70 0.0K
10:25 12,850.10 12,853.80 12,850.10 12,853.80 0.0K
10:26 12,853.85 12,860.55 12,853.45 12,859.20 0.0K
10:27 12,859.60 12,861.15 12,852.90 12,852.90 0.0K
10:28 12,854.05 12,856.55 12,854.05 12,855.65 0.0K
10:29 12,855.75 12,856.00 12,854.30 12,854.30 0.0K
10:30 12,854.65 12,854.85 12,852.20 12,853.50 0.0K
10:31 12,852.80 12,855.95 12,852.80 12,855.80 0.0K
10:32 12,857.35 12,858.90 12,854.30 12,854.30 0.0K
10:33 12,855.05 12,855.90 12,853.35 12,853.35 0.0K
10:34 12,851.50 12,851.50 12,847.55 12,847.90 0.0K
10:35 12,848.25 12,848.25 12,841.55 12,841.55 0.0K
10:36 12,840.75 12,842.25 12,839.00 12,841.60 0.0K
10:37 12,841.50 12,842.30 12,840.40 12,842.05 0.0K
10:38 12,842.05 12,842.05 12,835.40 12,835.40 0.0K
10:39 12,835.95 12,837.90 12,833.15 12,837.90 0.0K
10:40 12,838.05 12,838.65 12,835.05 12,836.35 0.0K
10:41 12,837.20 12,838.25 12,835.75 12,837.85 0.0K
10:42 12,837.45 12,839.35 12,836.40 12,837.20 0.0K
10:43 12,837.30 12,837.35 12,833.75 12,834.70 0.0K
10:44 12,835.15 12,838.70 12,835.15 12,838.55 0.0K
10:45 12,838.40 12,839.60 12,837.55 12,839.45 0.0K
10:46 12,839.30 12,845.75 12,839.30 12,844.45 0.0K
10:47 12,844.75 12,849.00 12,844.75 12,846.00 0.0K
10:48 12,845.90 12,845.90 12,839.55 12,839.80 0.0K
10:49 12,838.90 12,838.90 12,831.55 12,831.55 0.0K
10:50 12,830.45 12,831.70 12,829.45 12,830.90 0.0K
10:51 12,829.75 12,829.75 12,827.15 12,828.55 0.0K
10:52 12,828.65 12,831.60 12,827.20 12,827.30 0.0K
10:53 12,828.50 12,828.65 12,824.00 12,824.90 0.0K
10:54 12,824.65 12,824.95 12,822.15 12,822.15 0.0K
10:55 12,821.90 12,825.05 12,821.80 12,825.05 0.0K
10:56 12,825.25 12,826.95 12,825.25 12,826.30 0.0K
10:57 12,825.25 12,827.80 12,824.95 12,827.65 0.0K
10:58 12,828.85 12,832.60 12,828.20 12,831.65 0.0K
10:59 12,831.60 12,832.05 12,830.30 12,830.75 0.0K
11:00 12,831.90 12,835.45 12,829.95 12,835.45 0.0K
11:01 12,836.50 12,838.50 12,833.90 12,838.05 0.0K
11:02 12,838.25 12,839.25 12,836.15 12,836.40 0.0K
11:03 12,836.70 12,839.05 12,835.90 12,835.90 0.0K
11:04 12,836.55 12,836.55 12,834.25 12,835.55 0.0K
11:05 12,835.70 12,835.95 12,834.20 12,834.85 0.0K
11:06 12,834.75 12,834.90 12,831.50 12,832.60 0.0K
11:07 12,832.85 12,833.20 12,831.80 12,831.95 0.0K
11:08 12,831.75 12,832.60 12,830.95 12,831.65 0.0K
11:09 12,831.90 12,833.70 12,830.70 12,830.70 0.0K
11:10 12,831.70 12,831.70 12,822.60 12,824.35 0.0K
11:11 12,823.40 12,824.70 12,823.40 12,823.55 0.0K
11:12 12,824.55 12,824.95 12,823.40 12,824.35 0.0K
11:13 12,824.65 12,826.60 12,824.65 12,825.90 0.0K
11:14 12,826.45 12,826.55 12,824.25 12,826.55 0.0K
11:15 12,825.90 12,826.55 12,822.85 12,824.80 0.0K
11:16 12,824.50 12,825.50 12,823.80 12,825.15 0.0K
11:17 12,826.05 12,826.10 12,823.75 12,824.40 0.0K
11:18 12,825.00 12,826.65 12,824.80 12,825.50 0.0K
11:19 12,825.45 12,826.65 12,824.75 12,825.05 0.0K
11:20 12,825.95 12,826.55 12,824.30 12,826.55 0.0K
11:21 12,827.15 12,828.05 12,826.35 12,827.85 0.0K
11:22 12,828.05 12,835.50 12,828.05 12,835.50 0.0K
11:23 12,835.80 12,841.50 12,835.80 12,839.90 0.0K
11:24 12,840.50 12,841.95 12,840.15 12,841.60 0.0K
11:25 12,841.00 12,849.55 12,839.60 12,846.70 0.0K
11:26 12,847.00 12,847.00 12,842.85 12,842.85 0.0K
11:27 12,843.80 12,846.80 12,842.90 12,846.65 0.0K
11:28 12,846.65 12,847.85 12,845.80 12,846.55 0.0K
11:29 12,846.00 12,846.70 12,840.85 12,840.90 0.0K
11:30 12,840.55 12,842.70 12,838.40 12,842.35 0.0K
11:31 12,843.20 12,844.05 12,841.35 12,843.55 0.0K
11:32 12,843.70 12,847.55 12,842.35 12,847.45 0.0K
11:33 12,848.00 12,849.55 12,846.40 12,848.30 0.0K
11:34 12,848.50 12,850.75 12,848.50 12,850.10 0.0K
11:35 12,849.75 12,850.75 12,849.10 12,849.80 0.0K
11:36 12,849.25 12,849.75 12,848.15 12,848.95 0.0K
11:37 12,848.60 12,848.65 12,847.20 12,847.25 0.0K
11:38 12,847.80 12,849.60 12,847.65 12,849.40 0.0K
11:39 12,849.40 12,850.25 12,848.10 12,849.60 0.0K
11:40 12,849.85 12,851.10 12,849.45 12,850.80 0.0K
11:41 12,850.95 12,852.45 12,850.95 12,851.55 0.0K
11:42 12,851.50 12,852.90 12,850.90 12,851.50 0.0K
11:43 12,851.60 12,854.05 12,851.35 12,854.05 0.0K
11:44 12,854.00 12,855.15 12,853.50 12,853.80 0.0K
11:45 12,853.70 12,856.75 12,853.70 12,855.45 0.0K
11:46 12,856.15 12,859.50 12,856.15 12,858.10 0.0K
11:47 12,858.10 12,858.50 12,855.90 12,855.90 0.0K
11:48 12,855.10 12,856.85 12,852.75 12,853.25 0.0K
11:49 12,853.15 12,853.15 12,847.15 12,848.60 0.0K
11:50 12,848.85 12,849.55 12,848.15 12,848.90 0.0K
11:51 12,849.10 12,850.85 12,848.30 12,850.25 0.0K
11:52 12,849.90 12,851.75 12,849.35 12,850.65 0.0K
11:53 12,850.65 12,853.20 12,847.45 12,853.20 0.0K
11:54 12,854.10 12,859.45 12,853.00 12,859.45 0.0K
11:55 12,859.85 12,861.90 12,859.85 12,860.95 0.0K
11:56 12,860.35 12,860.70 12,858.80 12,860.25 0.0K
11:57 12,859.95 12,861.80 12,859.85 12,861.75 0.0K
11:58 12,861.65 12,862.35 12,860.70 12,861.50 0.0K
11:59 12,861.55 12,865.55 12,861.15 12,864.65 0.0K
12:00 12,865.60 12,869.55 12,865.40 12,869.00 0.0K
12:01 12,870.10 12,872.00 12,869.90 12,870.90 0.0K
12:02 12,871.45 12,871.80 12,870.10 12,870.10 0.0K
12:03 12,870.40 12,878.45 12,870.40 12,873.25 0.0K
12:04 12,873.85 12,879.90 12,873.85 12,879.00 0.0K
12:05 12,880.20 12,881.20 12,877.40 12,879.60 0.0K
12:06 12,880.65 12,884.50 12,880.65 12,883.75 0.0K
12:07 12,883.15 12,884.90 12,879.25 12,879.25 0.0K
12:08 12,879.40 12,879.95 12,878.20 12,879.15 0.0K
12:09 12,879.55 12,881.65 12,879.25 12,880.55 0.0K
12:10 12,880.30 12,881.45 12,879.45 12,879.95 0.0K
12:11 12,879.75 12,885.80 12,878.15 12,885.80 0.0K
12:12 12,887.50 12,887.50 12,885.95 12,886.95 0.0K
12:13 12,887.30 12,890.55 12,887.25 12,887.65 0.0K
12:14 12,887.60 12,889.55 12,887.60 12,889.25 0.0K
12:15 12,891.80 12,893.85 12,890.55 12,892.40 0.0K
12:16 12,893.15 12,897.95 12,892.65 12,894.95 0.0K
12:17 12,894.45 12,894.90 12,891.75 12,894.05 0.0K
12:18 12,893.70 12,893.85 12,886.60 12,887.25 0.0K
12:19 12,887.00 12,889.10 12,886.15 12,887.55 0.0K
12:20 12,886.35 12,888.10 12,884.70 12,886.65 0.0K
12:21 12,886.70 12,888.20 12,886.50 12,886.75 0.0K
12:22 12,887.30 12,887.55 12,886.30 12,887.30 0.0K
12:23 12,888.05 12,889.15 12,886.45 12,889.15 0.0K
12:24 12,888.75 12,889.35 12,886.15 12,888.15 0.0K
12:25 12,888.55 12,888.55 12,884.65 12,884.65 0.0K
12:26 12,884.70 12,884.95 12,875.90 12,878.90 0.0K
12:27 12,878.80 12,880.85 12,877.40 12,879.50 0.0K
12:28 12,879.85 12,884.50 12,879.70 12,881.05 0.0K
12:29 12,881.70 12,884.80 12,881.70 12,884.40 0.0K
12:30 12,884.60 12,889.85 12,884.60 12,889.40 0.0K
12:31 12,888.85 12,890.85 12,888.55 12,888.80 0.0K
12:32 12,889.75 12,890.85 12,889.05 12,890.10 0.0K
12:33 12,890.10 12,892.30 12,889.25 12,890.55 0.0K
12:34 12,890.05 12,891.10 12,883.50 12,883.50 0.0K
12:35 12,882.05 12,883.90 12,881.10 12,883.25 0.0K
12:36 12,882.95 12,884.45 12,882.85 12,884.15 0.0K
12:37 12,884.15 12,885.95 12,883.00 12,884.20 0.0K
12:38 12,884.55 12,884.55 12,880.05 12,880.90 0.0K
12:39 12,880.00 12,880.55 12,873.35 12,876.20 0.0K
12:40 12,875.25 12,876.05 12,873.70 12,875.30 0.0K
12:41 12,875.55 12,878.60 12,875.55 12,877.75 0.0K
12:42 12,878.45 12,882.40 12,877.50 12,879.60 0.0K
12:43 12,879.60 12,881.05 12,877.85 12,880.75 0.0K
12:44 12,880.55 12,881.10 12,878.10 12,878.10 0.0K
12:45 12,878.05 12,881.80 12,876.55 12,881.45 0.0K
12:46 12,882.25 12,885.00 12,882.25 12,883.80 0.0K
12:47 12,883.85 12,883.85 12,880.90 12,880.90 0.0K
12:48 12,879.50 12,879.80 12,875.00 12,876.20 0.0K
12:49 12,875.85 12,878.00 12,875.80 12,876.90 0.0K
12:50 12,877.00 12,878.75 12,876.60 12,878.75 0.0K
12:51 12,878.05 12,878.05 12,875.80 12,876.55 0.0K
12:52 12,876.55 12,878.20 12,876.30 12,877.65 0.0K
12:53 12,876.95 12,877.05 12,875.55 12,875.90 0.0K
12:54 12,876.35 12,877.40 12,875.40 12,875.80 0.0K
12:55 12,875.75 12,878.00 12,873.55 12,873.70 0.0K
12:56 12,873.15 12,873.75 12,872.20 12,872.20 0.0K
12:57 12,872.65 12,872.65 12,861.75 12,862.55 0.0K
12:58 12,863.10 12,865.85 12,860.75 12,861.50 0.0K
12:59 12,861.70 12,864.00 12,860.70 12,864.00 0.0K
13:00 12,863.75 12,865.55 12,863.45 12,865.20 0.0K
13:01 12,865.90 12,865.90 12,862.30 12,863.10 0.0K
13:02 12,862.65 12,863.60 12,861.55 12,863.60 0.0K
13:03 12,863.55 12,866.45 12,863.15 12,866.45 0.0K
13:04 12,867.15 12,868.15 12,866.25 12,867.30 0.0K
13:05 12,868.10 12,876.90 12,868.00 12,873.90 0.0K
13:06 12,873.50 12,875.50 12,873.50 12,873.60 0.0K
13:07 12,874.50 12,875.25 12,871.95 12,871.95 0.0K
13:08 12,872.20 12,872.20 12,869.40 12,870.60 0.0K
13:09 12,870.80 12,871.60 12,867.30 12,867.30 0.0K
13:10 12,867.35 12,867.65 12,866.25 12,866.25 0.0K
13:11 12,865.55 12,866.90 12,862.95 12,863.65 0.0K
13:12 12,863.25 12,863.25 12,860.85 12,862.40 0.0K
13:13 12,862.05 12,862.95 12,854.60 12,854.90 0.0K
13:14 12,854.75 12,855.75 12,853.60 12,855.00 0.0K
13:15 12,853.95 12,857.50 12,853.15 12,856.55 0.0K
13:16 12,856.45 12,858.15 12,855.80 12,857.60 0.0K
13:17 12,857.10 12,857.10 12,853.85 12,854.65 0.0K
13:18 12,855.20 12,855.20 12,852.40 12,852.70 0.0K
13:19 12,852.65 12,852.65 12,849.65 12,849.65 0.0K
13:20 12,848.70 12,849.70 12,846.55 12,848.35 0.0K
13:21 12,848.10 12,848.10 12,841.45 12,843.65 0.0K
13:22 12,843.60 12,843.95 12,837.75 12,838.10 0.0K
13:23 12,837.25 12,838.65 12,834.90 12,838.65 0.0K
13:24 12,838.25 12,840.20 12,837.45 12,839.60 0.0K
13:25 12,839.35 12,841.15 12,839.35 12,839.45 0.0K
13:26 12,839.35 12,839.35 12,829.75 12,832.10 0.0K
13:27 12,832.25 12,836.25 12,831.75 12,836.25 0.0K
13:28 12,837.65 12,837.65 12,831.80 12,831.80 0.0K
13:29 12,832.60 12,832.60 12,829.30 12,830.70 0.0K
13:30 12,828.45 12,828.45 12,813.95 12,817.05 0.0K
13:31 12,816.00 12,816.10 12,800.80 12,808.85 0.0K
13:32 12,808.00 12,808.55 12,805.20 12,805.30 0.0K
13:33 12,806.95 12,816.60 12,806.95 12,814.95 0.0K
13:34 12,815.10 12,815.50 12,810.55 12,811.15 0.0K
13:35 12,811.40 12,811.40 12,806.60 12,808.00 0.0K
13:36 12,809.00 12,809.10 12,802.35 12,802.35 0.0K
13:37 12,801.45 12,802.75 12,799.30 12,802.75 0.0K
13:38 12,802.65 12,806.80 12,802.10 12,806.80 0.0K
13:39 12,807.10 12,809.05 12,805.50 12,808.80 0.0K
13:40 12,808.75 12,814.55 12,808.55 12,813.65 0.0K
13:41 12,813.70 12,813.70 12,808.85 12,808.85 0.0K
13:42 12,809.80 12,810.25 12,805.60 12,806.15 0.0K
13:43 12,803.15 12,803.50 12,788.70 12,789.10 0.0K
13:44 12,788.65 12,791.00 12,786.95 12,789.15 0.0K
13:45 12,790.00 12,790.60 12,787.15 12,789.20 0.0K
13:46 12,789.95 12,790.15 12,787.45 12,789.10 0.0K
13:47 12,788.90 12,790.20 12,787.10 12,787.65 0.0K
13:48 12,788.20 12,793.25 12,788.20 12,793.25 0.0K
13:49 12,794.35 12,800.20 12,794.35 12,796.50 0.0K
13:50 12,797.00 12,798.30 12,791.05 12,791.05 0.0K
13:51 12,791.20 12,791.20 12,789.05 12,790.40 0.0K
13:52 12,790.50 12,792.70 12,790.45 12,792.00 0.0K
13:53 12,792.10 12,793.25 12,791.10 12,792.75 0.0K
13:54 12,792.10 12,793.40 12,790.60 12,790.60 0.0K
13:55 12,789.75 12,792.30 12,789.75 12,791.80 0.0K
13:56 12,792.15 12,793.00 12,791.00 12,791.85 0.0K
13:57 12,792.65 12,792.65 12,789.65 12,789.65 0.0K
13:58 12,789.75 12,791.20 12,788.00 12,788.00 0.0K
13:59 12,790.05 12,791.50 12,789.90 12,790.50 0.0K
14:00 12,790.75 12,794.60 12,790.55 12,794.60 0.0K
14:01 12,793.60 12,794.25 12,784.95 12,784.95 0.0K
14:02 12,784.10 12,784.90 12,772.40 12,775.25 0.0K
14:03 12,775.65 12,777.10 12,774.70 12,776.35 0.0K
14:04 12,776.05 12,784.95 12,776.05 12,783.25 0.0K
14:05 12,782.65 12,787.80 12,781.25 12,786.15 0.0K
14:06 12,787.00 12,793.00 12,787.00 12,793.00 0.0K
14:07 12,791.40 12,795.50 12,791.40 12,794.55 0.0K
14:08 12,795.15 12,795.15 12,786.45 12,787.55 0.0K
14:09 12,788.00 12,788.00 12,784.75 12,785.10 0.0K
14:10 12,783.95 12,785.45 12,783.05 12,783.45 0.0K
14:11 12,780.70 12,784.50 12,778.35 12,783.25 0.0K
14:12 12,783.45 12,787.65 12,783.10 12,787.25 0.0K
14:13 12,787.30 12,788.45 12,786.15 12,787.25 0.0K
14:14 12,787.95 12,793.40 12,787.95 12,793.40 0.0K
14:15 12,792.90 12,792.90 12,787.95 12,788.80 0.0K
14:16 12,787.90 12,788.55 12,784.65 12,785.00 0.0K
14:17 12,785.55 12,787.85 12,785.00 12,786.80 0.0K
14:18 12,787.05 12,790.55 12,786.60 12,790.30 0.0K
14:19 12,790.10 12,793.25 12,790.10 12,793.00 0.0K
14:20 12,792.50 12,793.65 12,788.45 12,789.95 0.0K
14:21 12,789.05 12,790.00 12,786.30 12,786.70 0.0K
14:22 12,786.40 12,789.35 12,786.40 12,788.55 0.0K
14:23 12,789.20 12,789.20 12,785.15 12,787.15 0.0K
14:24 12,787.90 12,794.60 12,787.25 12,791.40 0.0K
14:25 12,790.05 12,790.70 12,789.00 12,789.75 0.0K
14:26 12,790.30 12,802.05 12,790.00 12,800.40 0.0K
14:27 12,800.55 12,802.40 12,799.45 12,801.75 0.0K
14:28 12,805.25 12,806.55 12,803.75 12,804.35 0.0K
14:29 12,805.80 12,806.35 12,803.70 12,804.75 0.0K
14:30 12,805.70 12,806.35 12,798.65 12,798.65 0.0K
14:31 12,798.20 12,798.45 12,794.15 12,797.05 0.0K
14:32 12,795.60 12,795.85 12,791.60 12,795.05 0.0K
14:33 12,794.55 12,801.15 12,793.55 12,800.25 0.0K
14:34 12,800.45 12,803.90 12,800.45 12,800.60 0.0K
14:35 12,801.40 12,802.00 12,799.20 12,799.65 0.0K
14:36 12,799.15 12,799.15 12,794.50 12,796.65 0.0K
14:37 12,795.60 12,796.05 12,793.30 12,796.05 0.0K
14:38 12,795.90 12,799.20 12,795.50 12,798.50 0.0K
14:39 12,797.95 12,798.30 12,795.85 12,797.00 0.0K
14:40 12,796.40 12,796.80 12,790.95 12,794.65 0.0K
14:41 12,794.35 12,797.80 12,794.35 12,796.70 0.0K
14:42 12,797.50 12,803.55 12,797.50 12,802.25 0.0K
14:43 12,801.55 12,801.55 12,797.30 12,797.70 0.0K
14:44 12,798.30 12,800.00 12,794.95 12,800.00 0.0K
14:45 12,798.90 12,806.35 12,798.90 12,806.35 0.0K
14:46 12,808.60 12,811.30 12,806.45 12,807.20 0.0K
14:47 12,806.35 12,806.35 12,802.80 12,804.40 0.0K
14:48 12,805.40 12,810.55 12,805.40 12,808.30 0.0K
14:49 12,808.15 12,809.85 12,805.80 12,807.10 0.0K
14:50 12,807.25 12,814.20 12,806.05 12,813.50 0.0K
14:51 12,812.55 12,812.55 12,810.35 12,812.25 0.0K
14:52 12,812.25 12,813.80 12,810.30 12,811.50 0.0K
14:53 12,812.25 12,812.25 12,808.80 12,808.80 0.0K
14:54 12,808.05 12,808.50 12,802.50 12,802.80 0.0K
14:55 12,802.55 12,806.55 12,802.55 12,805.50 0.0K
14:56 12,805.00 12,805.45 12,800.90 12,800.90 0.0K
14:57 12,801.25 12,806.45 12,801.25 12,806.45 0.0K
14:58 12,805.00 12,809.40 12,805.00 12,807.15 0.0K
14:59 12,807.15 12,807.70 12,804.70 12,805.20 0.0K
15:00 12,805.05 12,813.25 12,805.05 12,807.85 0.0K
15:01 12,807.20 12,811.55 12,806.90 12,806.90 0.0K
15:02 12,805.50 12,806.55 12,803.90 12,804.65 0.0K
15:03 12,804.70 12,804.70 12,802.85 12,803.90 0.0K
15:04 12,804.25 12,808.30 12,804.25 12,807.85 0.0K
15:05 12,807.30 12,809.85 12,807.05 12,809.85 0.0K
15:06 12,810.15 12,810.55 12,809.10 12,810.55 0.0K
15:07 12,811.15 12,812.05 12,807.70 12,808.10 0.0K
15:08 12,808.40 12,810.65 12,807.85 12,810.65 0.0K
15:09 12,810.55 12,817.40 12,810.55 12,817.40 0.0K
15:10 12,817.20 12,817.75 12,813.15 12,814.25 0.0K
15:11 12,814.50 12,816.80 12,813.20 12,816.80 0.0K
15:12 12,817.20 12,819.65 12,817.20 12,819.65 0.0K
15:13 12,819.25 12,819.80 12,816.65 12,816.65 0.0K
15:14 12,816.70 12,824.25 12,815.95 12,823.20 0.0K
15:15 12,823.50 12,824.30 12,822.25 12,823.10 0.0K
15:16 12,823.15 12,823.55 12,822.05 12,822.60 0.0K
15:17 12,822.50 12,823.55 12,821.75 12,823.35 0.0K
15:18 12,822.85 12,825.45 12,822.85 12,825.20 0.0K
15:19 12,825.10 12,825.10 12,822.80 12,824.00 0.0K
15:20 12,824.60 12,824.60 12,822.55 12,823.05 0.0K
15:21 12,824.45 12,824.95 12,823.30 12,823.30 0.0K
15:22 12,823.35 12,824.30 12,821.75 12,822.40 0.0K
15:23 12,822.70 12,823.35 12,821.85 12,822.80 0.0K
15:24 12,823.00 12,824.85 12,822.45 12,824.85 0.0K
15:25 12,824.70 12,829.15 12,824.70 12,828.60 0.0K
15:26 12,829.65 12,831.20 12,828.90 12,830.20 0.0K
15:27 12,830.80 12,831.30 12,829.55 12,830.55 0.0K
15:28 12,830.50 12,830.55 12,825.80 12,827.55 0.0K
15:29 12,827.50 12,827.70 12,817.15 12,817.15 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