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 12,846.70 12,846.70 12,846.70 12,846.70 0.0K
09:15 12,851.60 12,851.75 12,834.20 12,836.85 0.0K
09:16 12,836.50 12,854.35 12,835.05 12,835.10 0.0K
09:17 12,833.85 12,848.75 12,832.90 12,848.75 0.0K
09:18 12,849.05 12,866.20 12,849.05 12,866.20 0.0K
09:19 12,869.40 12,887.25 12,869.40 12,887.05 0.0K
09:20 12,886.85 12,891.25 12,878.25 12,881.40 0.0K
09:21 12,881.85 12,889.80 12,880.35 12,886.15 0.0K
09:22 12,885.35 12,885.90 12,876.90 12,876.90 0.0K
09:23 12,877.50 12,880.10 12,876.30 12,876.40 0.0K
09:24 12,875.40 12,875.40 12,872.05 12,873.05 0.0K
09:25 12,868.70 12,869.15 12,859.95 12,866.60 0.0K
09:26 12,867.90 12,874.35 12,864.95 12,870.65 0.0K
09:27 12,869.45 12,869.45 12,860.10 12,860.60 0.0K
09:28 12,860.35 12,860.35 12,854.90 12,855.00 0.0K
09:29 12,856.00 12,862.15 12,856.00 12,861.95 0.0K
09:30 12,859.35 12,863.65 12,858.65 12,863.65 0.0K
09:31 12,863.25 12,872.95 12,863.15 12,868.70 0.0K
09:32 12,867.50 12,868.85 12,865.40 12,867.05 0.0K
09:33 12,867.65 12,867.65 12,864.85 12,866.15 0.0K
09:34 12,866.65 12,866.65 12,857.85 12,860.65 0.0K
09:35 12,861.50 12,872.65 12,861.50 12,872.05 0.0K
09:36 12,870.85 12,870.85 12,861.30 12,861.30 0.0K
09:37 12,858.60 12,859.35 12,851.35 12,854.75 0.0K
09:38 12,854.50 12,854.85 12,850.70 12,852.85 0.0K
09:39 12,852.65 12,856.55 12,851.45 12,856.55 0.0K
09:40 12,855.25 12,855.25 12,849.40 12,852.80 0.0K
09:41 12,855.75 12,863.35 12,855.75 12,863.20 0.0K
09:42 12,863.35 12,863.35 12,850.05 12,850.05 0.0K
09:43 12,848.95 12,848.95 12,838.45 12,839.45 0.0K
09:44 12,839.35 12,841.90 12,835.30 12,836.20 0.0K
09:45 12,836.75 12,840.90 12,834.20 12,840.90 0.0K
09:46 12,840.95 12,850.65 12,840.20 12,850.65 0.0K
09:47 12,850.45 12,855.70 12,850.45 12,855.65 0.0K
09:48 12,855.90 12,859.70 12,855.30 12,855.85 0.0K
09:49 12,855.60 12,861.40 12,855.60 12,858.55 0.0K
09:50 12,857.70 12,859.95 12,857.35 12,859.95 0.0K
09:51 12,859.10 12,859.10 12,851.70 12,853.15 0.0K
09:52 12,852.75 12,853.05 12,850.00 12,853.05 0.0K
09:53 12,853.60 12,856.10 12,851.75 12,852.00 0.0K
09:54 12,852.05 12,852.30 12,847.00 12,847.00 0.0K
09:55 12,846.55 12,851.15 12,841.95 12,851.15 0.0K
09:56 12,851.85 12,853.20 12,850.90 12,853.20 0.0K
09:57 12,852.60 12,852.60 12,848.25 12,848.55 0.0K
09:58 12,846.65 12,847.15 12,842.70 12,844.35 0.0K
09:59 12,844.15 12,849.30 12,844.15 12,848.40 0.0K
10:00 12,848.10 12,850.25 12,848.10 12,848.40 0.0K
10:01 12,848.50 12,848.50 12,841.65 12,842.20 0.0K
10:02 12,842.05 12,843.55 12,831.70 12,831.70 0.0K
10:03 12,831.00 12,831.00 12,820.50 12,820.90 0.0K
10:04 12,814.60 12,824.30 12,807.95 12,824.30 0.0K
10:05 12,824.00 12,830.00 12,817.80 12,830.00 0.0K
10:06 12,834.40 12,897.10 12,834.40 12,897.10 0.0K
10:07 12,896.25 12,902.40 12,880.60 12,902.40 0.0K
10:08 12,903.90 12,911.45 12,897.80 12,901.70 0.0K
10:09 12,906.90 12,908.00 12,896.40 12,900.25 0.0K
10:10 12,899.80 12,901.60 12,887.80 12,887.80 0.0K
10:11 12,887.65 12,887.65 12,867.40 12,867.40 0.0K
10:12 12,865.15 12,874.25 12,858.10 12,858.95 0.0K
10:13 12,857.35 12,857.35 12,840.50 12,856.85 0.0K
10:14 12,856.20 12,859.05 12,853.25 12,858.35 0.0K
10:15 12,858.95 12,866.45 12,842.15 12,842.25 0.0K
10:16 12,842.70 12,843.60 12,833.05 12,840.40 0.0K
10:17 12,840.90 12,841.95 12,831.15 12,832.75 0.0K
10:18 12,831.90 12,838.40 12,824.25 12,838.40 0.0K
10:19 12,839.90 12,839.90 12,826.40 12,830.40 0.0K
10:20 12,832.85 12,840.90 12,832.85 12,840.90 0.0K
10:21 12,837.85 12,837.85 12,828.60 12,829.55 0.0K
10:22 12,829.75 12,829.75 12,814.75 12,829.50 0.0K
10:23 12,828.15 12,846.55 12,827.00 12,846.55 0.0K
10:24 12,848.05 12,862.50 12,847.15 12,861.60 0.0K
10:25 12,860.25 12,873.30 12,859.85 12,867.10 0.0K
10:26 12,866.10 12,866.30 12,858.20 12,866.10 0.0K
10:27 12,867.15 12,874.95 12,866.55 12,869.70 0.0K
10:28 12,870.25 12,883.90 12,870.25 12,879.35 0.0K
10:29 12,875.70 12,894.30 12,875.45 12,894.30 0.0K
10:30 12,895.80 12,901.95 12,893.85 12,901.95 0.0K
10:31 12,905.05 12,906.30 12,896.60 12,905.15 0.0K
10:32 12,904.35 12,911.25 12,904.35 12,911.25 0.0K
10:33 12,912.65 12,916.00 12,911.85 12,914.55 0.0K
10:34 12,915.10 12,930.80 12,915.10 12,926.05 0.0K
10:35 12,923.85 12,934.85 12,921.80 12,934.85 0.0K
10:36 12,935.10 12,938.35 12,929.60 12,938.35 0.0K
10:37 12,938.75 12,950.60 12,938.75 12,948.00 0.0K
10:38 12,947.65 12,950.10 12,946.80 12,948.55 0.0K
10:39 12,947.40 12,947.40 12,941.70 12,943.35 0.0K
10:40 12,941.80 12,946.05 12,941.80 12,942.80 0.0K
10:41 12,943.20 12,944.30 12,940.15 12,941.60 0.0K
10:42 12,941.05 12,945.75 12,937.25 12,942.75 0.0K
10:43 12,942.75 12,945.25 12,936.65 12,936.65 0.0K
10:44 12,936.40 12,940.80 12,934.40 12,940.30 0.0K
10:45 12,942.80 12,946.65 12,941.70 12,945.95 0.0K
10:46 12,946.10 12,946.10 12,940.80 12,942.55 0.0K
10:47 12,943.60 12,945.55 12,938.65 12,945.55 0.0K
10:48 12,946.10 12,946.25 12,936.70 12,936.70 0.0K
10:49 12,937.25 12,946.50 12,937.25 12,940.55 0.0K
10:50 12,940.55 12,940.95 12,929.50 12,934.35 0.0K
10:51 12,934.10 12,941.35 12,934.10 12,938.90 0.0K
10:52 12,939.45 12,941.25 12,928.40 12,928.40 0.0K
10:53 12,930.40 12,930.45 12,921.85 12,922.70 0.0K
10:54 12,922.85 12,932.00 12,922.85 12,929.55 0.0K
10:55 12,927.95 12,929.30 12,921.10 12,921.10 0.0K
10:56 12,921.05 12,921.05 12,917.40 12,917.80 0.0K
10:57 12,919.10 12,920.10 12,914.50 12,915.50 0.0K
10:58 12,915.20 12,923.80 12,914.20 12,923.80 0.0K
10:59 12,924.60 12,928.35 12,922.35 12,923.75 0.0K
11:00 12,924.65 12,937.05 12,924.65 12,932.00 0.0K
11:01 12,931.35 12,933.45 12,927.40 12,933.45 0.0K
11:02 12,934.55 12,935.35 12,929.60 12,929.60 0.0K
11:03 12,929.20 12,936.35 12,928.65 12,936.35 0.0K
11:04 12,937.05 12,937.30 12,929.80 12,931.30 0.0K
11:05 12,931.30 12,931.30 12,924.55 12,924.55 0.0K
11:06 12,923.20 12,925.25 12,920.70 12,921.50 0.0K
11:07 12,921.20 12,925.00 12,919.25 12,925.00 0.0K
11:08 12,924.35 12,924.35 12,913.70 12,916.05 0.0K
11:09 12,917.60 12,922.70 12,917.15 12,922.10 0.0K
11:10 12,921.30 12,921.45 12,913.90 12,914.85 0.0K
11:11 12,917.05 12,920.35 12,917.05 12,918.55 0.0K
11:12 12,919.40 12,924.90 12,919.20 12,923.55 0.0K
11:13 12,925.05 12,928.00 12,923.60 12,925.55 0.0K
11:14 12,924.40 12,928.00 12,923.95 12,928.00 0.0K
11:15 12,927.15 12,933.70 12,927.15 12,930.70 0.0K
11:16 12,929.30 12,929.85 12,924.20 12,929.35 0.0K
11:17 12,929.70 12,935.80 12,929.70 12,934.80 0.0K
11:18 12,934.55 12,938.70 12,933.00 12,933.90 0.0K
11:19 12,933.50 12,933.70 12,929.60 12,930.95 0.0K
11:20 12,931.80 12,932.15 12,929.75 12,931.15 0.0K
11:21 12,931.85 12,935.65 12,931.25 12,934.35 0.0K
11:22 12,934.50 12,934.50 12,929.05 12,930.90 0.0K
11:23 12,930.05 12,934.55 12,929.60 12,933.15 0.0K
11:24 12,933.35 12,933.35 12,929.35 12,931.65 0.0K
11:25 12,931.70 12,934.65 12,929.85 12,934.65 0.0K
11:26 12,933.85 12,935.35 12,932.50 12,932.90 0.0K
11:27 12,933.50 12,934.15 12,930.45 12,933.45 0.0K
11:28 12,934.10 12,934.10 12,929.90 12,930.60 0.0K
11:29 12,929.65 12,929.65 12,920.65 12,921.65 0.0K
11:30 12,922.15 12,927.45 12,921.50 12,927.45 0.0K
11:31 12,927.20 12,927.75 12,918.35 12,918.70 0.0K
11:32 12,918.75 12,925.80 12,918.05 12,925.80 0.0K
11:33 12,925.15 12,935.65 12,925.15 12,932.45 0.0K
11:34 12,931.60 12,936.35 12,930.05 12,936.35 0.0K
11:35 12,936.65 12,938.55 12,935.50 12,937.60 0.0K
11:36 12,937.05 12,939.80 12,933.45 12,938.15 0.0K
11:37 12,937.75 12,939.95 12,937.00 12,939.60 0.0K
11:38 12,940.10 12,942.25 12,934.30 12,934.60 0.0K
11:39 12,935.10 12,935.10 12,932.90 12,933.45 0.0K
11:40 12,933.80 12,935.90 12,933.60 12,933.75 0.0K
11:41 12,933.85 12,938.10 12,933.60 12,937.85 0.0K
11:42 12,939.25 12,945.35 12,939.25 12,942.60 0.0K
11:43 12,943.60 12,945.45 12,943.05 12,943.60 0.0K
11:44 12,944.45 12,948.60 12,943.25 12,948.60 0.0K
11:45 12,949.00 12,952.65 12,949.00 12,952.50 0.0K
11:46 12,952.65 12,953.25 12,950.95 12,951.75 0.0K
11:47 12,951.45 12,951.60 12,949.85 12,951.25 0.0K
11:48 12,951.65 12,952.55 12,947.40 12,952.55 0.0K
11:49 12,952.85 12,953.75 12,948.40 12,948.40 0.0K
11:50 12,948.85 12,952.15 12,948.85 12,952.10 0.0K
11:51 12,952.95 12,958.85 12,952.75 12,958.30 0.0K
11:52 12,957.95 12,959.70 12,954.25 12,954.25 0.0K
11:53 12,954.70 12,954.70 12,948.15 12,948.25 0.0K
11:54 12,948.30 12,950.85 12,948.15 12,950.30 0.0K
11:55 12,950.45 12,957.20 12,950.15 12,957.20 0.0K
11:56 12,957.05 12,963.85 12,957.05 12,963.85 0.0K
11:57 12,964.15 12,965.70 12,961.30 12,965.70 0.0K
11:58 12,965.50 12,967.20 12,964.60 12,966.60 0.0K
11:59 12,967.00 12,967.00 12,963.55 12,963.55 0.0K
12:00 12,965.55 12,967.45 12,962.85 12,966.65 0.0K
12:01 12,966.65 12,966.70 12,963.85 12,963.85 0.0K
12:02 12,963.60 12,964.35 12,961.05 12,962.15 0.0K
12:03 12,960.95 12,961.70 12,956.15 12,956.15 0.0K
12:04 12,956.20 12,958.75 12,954.20 12,955.30 0.0K
12:05 12,955.55 12,962.20 12,955.30 12,962.20 0.0K
12:06 12,962.65 12,964.20 12,960.35 12,961.90 0.0K
12:07 12,962.10 12,963.55 12,961.45 12,963.55 0.0K
12:08 12,963.30 12,963.95 12,961.75 12,963.90 0.0K
12:09 12,964.60 12,967.70 12,964.20 12,967.00 0.0K
12:10 12,965.95 12,968.30 12,965.00 12,967.90 0.0K
12:11 12,966.95 12,971.75 12,965.85 12,969.10 0.0K
12:12 12,969.20 12,969.20 12,961.75 12,961.75 0.0K
12:13 12,961.05 12,962.55 12,958.00 12,962.25 0.0K
12:14 12,961.10 12,962.70 12,959.05 12,959.10 0.0K
12:15 12,959.10 12,960.30 12,953.55 12,953.55 0.0K
12:16 12,953.55 12,954.05 12,942.90 12,943.60 0.0K
12:17 12,943.55 12,949.30 12,943.55 12,949.30 0.0K
12:18 12,948.35 12,948.35 12,945.40 12,946.80 0.0K
12:19 12,947.35 12,947.35 12,944.45 12,945.30 0.0K
12:20 12,944.60 12,945.35 12,941.30 12,941.30 0.0K
12:21 12,941.15 12,941.15 12,931.50 12,933.50 0.0K
12:22 12,932.45 12,939.70 12,932.45 12,939.70 0.0K
12:23 12,939.40 12,940.35 12,936.20 12,936.65 0.0K
12:24 12,936.85 12,942.70 12,936.85 12,942.70 0.0K
12:25 12,942.85 12,945.00 12,942.10 12,945.00 0.0K
12:26 12,944.65 12,945.00 12,942.40 12,944.10 0.0K
12:27 12,945.30 12,945.35 12,942.35 12,945.00 0.0K
12:28 12,945.65 12,953.10 12,944.45 12,953.10 0.0K
12:29 12,953.90 12,958.40 12,952.80 12,956.60 0.0K
12:30 12,956.60 12,964.65 12,956.05 12,963.90 0.0K
12:31 12,963.65 12,966.90 12,963.65 12,966.45 0.0K
12:32 12,965.75 12,967.35 12,962.30 12,962.30 0.0K
12:33 12,963.10 12,970.00 12,963.10 12,969.35 0.0K
12:34 12,969.20 12,970.25 12,968.20 12,969.25 0.0K
12:35 12,968.85 12,969.65 12,965.85 12,965.85 0.0K
12:36 12,966.15 12,968.30 12,964.85 12,967.75 0.0K
12:37 12,967.15 12,971.95 12,966.00 12,971.50 0.0K
12:38 12,972.00 12,976.75 12,963.05 12,963.10 0.0K
12:39 12,962.00 12,963.00 12,957.50 12,959.45 0.0K
12:40 12,959.30 12,964.75 12,958.60 12,964.75 0.0K
12:41 12,965.25 12,968.55 12,965.05 12,967.15 0.0K
12:42 12,967.45 12,970.60 12,967.45 12,970.10 0.0K
12:43 12,969.35 12,973.80 12,968.45 12,973.80 0.0K
12:44 12,974.30 12,976.50 12,973.10 12,973.10 0.0K
12:45 12,974.60 12,975.85 12,973.25 12,973.85 0.0K
12:46 12,974.20 12,976.25 12,971.40 12,972.50 0.0K
12:47 12,973.00 12,974.45 12,972.60 12,974.45 0.0K
12:48 12,974.40 12,980.45 12,974.40 12,980.25 0.0K
12:49 12,980.00 12,980.50 12,976.05 12,976.05 0.0K
12:50 12,975.60 12,978.40 12,975.15 12,977.40 0.0K
12:51 12,978.15 12,978.15 12,976.60 12,977.30 0.0K
12:52 12,978.85 12,978.90 12,976.55 12,978.00 0.0K
12:53 12,977.25 12,978.60 12,974.30 12,978.60 0.0K
12:54 12,979.35 12,979.75 12,977.35 12,979.75 0.0K
12:55 12,979.70 12,982.15 12,979.45 12,982.15 0.0K
12:56 12,981.85 12,985.20 12,981.85 12,985.20 0.0K
12:57 12,985.15 12,986.25 12,983.85 12,985.70 0.0K
12:58 12,985.30 12,988.20 12,984.65 12,985.90 0.0K
12:59 12,985.00 12,985.10 12,980.25 12,980.60 0.0K
13:00 12,981.85 12,981.85 12,978.30 12,980.95 0.0K
13:01 12,980.95 12,985.75 12,980.90 12,984.25 0.0K
13:02 12,983.90 12,985.85 12,983.65 12,985.35 0.0K
13:03 12,984.60 12,987.50 12,984.60 12,987.50 0.0K
13:04 12,986.95 12,987.65 12,982.45 12,983.20 0.0K
13:05 12,984.40 12,986.85 12,983.15 12,986.85 0.0K
13:06 12,986.05 12,986.45 12,982.20 12,982.90 0.0K
13:07 12,982.35 12,982.35 12,978.50 12,978.50 0.0K
13:08 12,977.90 12,977.90 12,975.05 12,975.05 0.0K
13:09 12,974.50 12,976.35 12,972.75 12,976.10 0.0K
13:10 12,976.35 12,980.20 12,975.35 12,980.20 0.0K
13:11 12,980.40 12,982.70 12,980.40 12,982.70 0.0K
13:12 12,981.50 12,981.50 12,977.30 12,978.70 0.0K
13:13 12,979.10 12,979.20 12,977.95 12,978.20 0.0K
13:14 12,979.00 12,981.75 12,975.60 12,975.60 0.0K
13:15 12,975.95 12,978.00 12,974.55 12,978.00 0.0K
13:16 12,978.50 12,979.55 12,977.35 12,979.10 0.0K
13:17 12,977.65 12,980.10 12,976.85 12,978.40 0.0K
13:18 12,979.20 12,979.20 12,974.60 12,974.60 0.0K
13:19 12,974.45 12,975.50 12,974.25 12,975.50 0.0K
13:20 12,974.65 12,977.40 12,974.60 12,977.15 0.0K
13:21 12,976.40 12,979.65 12,976.40 12,977.85 0.0K
13:22 12,977.35 12,977.65 12,972.65 12,972.90 0.0K
13:23 12,973.30 12,974.50 12,972.20 12,973.35 0.0K
13:24 12,972.20 12,974.35 12,970.45 12,972.30 0.0K
13:25 12,971.85 12,974.10 12,971.20 12,972.25 0.0K
13:26 12,973.30 12,974.10 12,967.25 12,968.60 0.0K
13:27 12,968.00 12,968.15 12,966.30 12,967.75 0.0K
13:28 12,967.05 12,968.00 12,966.55 12,968.00 0.0K
13:29 12,967.40 12,969.05 12,966.75 12,967.15 0.0K
13:30 12,966.90 12,967.90 12,965.55 12,967.90 0.0K
13:31 12,967.70 12,967.70 12,963.00 12,963.00 0.0K
13:32 12,963.00 12,963.00 12,958.35 12,958.35 0.0K
13:33 12,958.45 12,964.15 12,958.45 12,964.15 0.0K
13:34 12,964.15 12,970.75 12,964.15 12,970.75 0.0K
13:35 12,970.25 12,974.90 12,969.30 12,974.05 0.0K
13:36 12,973.80 12,974.45 12,971.95 12,972.20 0.0K
13:37 12,972.40 12,973.10 12,971.35 12,971.65 0.0K
13:38 12,972.50 12,976.95 12,972.25 12,976.95 0.0K
13:39 12,977.15 12,978.25 12,976.05 12,977.70 0.0K
13:40 12,978.20 12,979.00 12,975.90 12,976.55 0.0K
13:41 12,976.75 12,978.75 12,976.75 12,977.85 0.0K
13:42 12,978.10 12,978.10 12,975.05 12,976.10 0.0K
13:43 12,975.95 12,976.10 12,974.05 12,974.45 0.0K
13:44 12,974.50 12,976.20 12,973.55 12,973.60 0.0K
13:45 12,974.05 12,974.05 12,972.40 12,973.00 0.0K
13:46 12,973.45 12,975.25 12,972.35 12,974.80 0.0K
13:47 12,974.55 12,978.85 12,973.90 12,973.90 0.0K
13:48 12,973.50 12,973.80 12,972.20 12,972.30 0.0K
13:49 12,971.50 12,972.35 12,963.95 12,964.95 0.0K
13:50 12,965.40 12,965.40 12,959.95 12,961.00 0.0K
13:51 12,960.40 12,962.00 12,959.70 12,962.00 0.0K
13:52 12,961.50 12,964.45 12,961.40 12,963.05 0.0K
13:53 12,963.65 12,965.15 12,962.30 12,963.10 0.0K
13:54 12,962.85 12,963.10 12,958.75 12,959.45 0.0K
13:55 12,960.15 12,962.55 12,959.00 12,962.55 0.0K
13:56 12,962.30 12,963.55 12,961.40 12,962.40 0.0K
13:57 12,961.95 12,963.80 12,961.10 12,963.80 0.0K
13:58 12,964.75 12,969.05 12,963.35 12,969.05 0.0K
13:59 12,967.95 12,971.50 12,967.95 12,971.50 0.0K
14:00 12,971.15 12,972.50 12,970.05 12,972.50 0.0K
14:01 12,972.70 12,976.40 12,972.70 12,976.20 0.0K
14:02 12,976.95 12,979.10 12,975.95 12,978.75 0.0K
14:03 12,978.95 12,983.65 12,978.95 12,982.60 0.0K
14:04 12,982.35 12,982.35 12,979.70 12,979.70 0.0K
14:05 12,980.90 12,982.05 12,979.80 12,979.90 0.0K
14:06 12,981.25 12,982.40 12,977.95 12,977.95 0.0K
14:07 12,977.60 12,978.40 12,976.45 12,977.00 0.0K
14:08 12,977.25 12,978.40 12,975.70 12,975.70 0.0K
14:09 12,975.75 12,975.80 12,972.70 12,973.65 0.0K
14:10 12,973.40 12,974.45 12,972.40 12,974.45 0.0K
14:11 12,973.90 12,978.30 12,973.90 12,978.30 0.0K
14:12 12,978.45 12,980.35 12,977.85 12,979.55 0.0K
14:13 12,979.45 12,982.40 12,979.45 12,982.40 0.0K
14:14 12,981.80 12,984.30 12,980.05 12,984.30 0.0K
14:15 12,984.25 12,989.95 12,984.25 12,988.80 0.0K
14:16 12,988.90 12,991.35 12,988.65 12,990.05 0.0K
14:17 12,989.45 12,993.25 12,989.45 12,992.45 0.0K
14:18 12,993.50 12,995.65 12,993.25 12,994.40 0.0K
14:19 12,994.45 12,996.90 12,994.45 12,996.00 0.0K
14:20 12,995.50 12,995.95 12,993.95 12,994.20 0.0K
14:21 12,994.70 12,995.10 12,992.80 12,993.15 0.0K
14:22 12,993.75 12,997.05 12,992.65 12,996.35 0.0K
14:23 12,995.90 12,998.05 12,994.95 12,996.75 0.0K
14:24 12,996.20 12,997.40 12,995.10 12,996.35 0.0K
14:25 12,995.60 12,995.60 12,993.05 12,995.10 0.0K
14:26 12,993.90 12,998.70 12,993.90 12,997.60 0.0K
14:27 12,997.75 12,999.85 12,997.75 12,999.25 0.0K
14:28 12,999.75 13,000.00 12,996.25 12,998.05 0.0K
14:29 12,998.00 13,000.15 12,997.00 12,997.65 0.0K
14:30 12,998.15 12,998.15 12,996.25 12,997.35 0.0K
14:31 12,997.50 12,997.80 12,994.15 12,994.85 0.0K
14:32 12,995.15 12,995.15 12,990.60 12,992.55 0.0K
14:33 12,992.15 12,994.25 12,991.80 12,993.35 0.0K
14:34 12,993.30 12,997.10 12,991.95 12,996.60 0.0K
14:35 12,997.55 12,997.55 12,991.60 12,993.00 0.0K
14:36 12,992.80 12,993.80 12,992.20 12,993.65 0.0K
14:37 12,992.70 12,995.35 12,988.65 12,988.65 0.0K
14:38 12,988.60 12,988.70 12,985.75 12,986.70 0.0K
14:39 12,987.35 12,989.20 12,987.35 12,988.95 0.0K
14:40 12,988.60 12,990.30 12,987.90 12,989.10 0.0K
14:41 12,988.10 12,988.65 12,986.40 12,987.90 0.0K
14:42 12,987.50 12,988.10 12,986.60 12,987.65 0.0K
14:43 12,988.05 12,989.05 12,985.95 12,988.05 0.0K
14:44 12,987.35 12,988.70 12,985.90 12,987.30 0.0K
14:45 12,986.65 12,986.65 12,982.05 12,982.70 0.0K
14:46 12,982.65 12,985.70 12,980.60 12,985.20 0.0K
14:47 12,986.60 12,986.95 12,985.50 12,986.95 0.0K
14:48 12,988.50 12,992.85 12,988.50 12,990.90 0.0K
14:49 12,990.70 12,991.90 12,989.80 12,991.10 0.0K
14:50 12,991.30 12,992.40 12,989.85 12,989.85 0.0K
14:51 12,991.45 12,993.40 12,990.25 12,990.25 0.0K
14:52 12,990.75 12,990.75 12,987.55 12,989.80 0.0K
14:53 12,988.65 12,990.25 12,987.30 12,988.90 0.0K
14:54 12,988.45 12,990.65 12,987.55 12,989.35 0.0K
14:55 12,989.30 12,990.20 12,988.80 12,990.10 0.0K
14:56 12,989.75 12,992.90 12,989.75 12,992.85 0.0K
14:57 12,992.45 12,993.40 12,991.55 12,992.05 0.0K
14:58 12,993.45 12,993.45 12,992.15 12,992.85 0.0K
14:59 12,993.30 12,993.40 12,990.15 12,990.65 0.0K
15:00 12,990.70 12,998.50 12,990.70 12,998.35 0.0K
15:01 12,997.45 12,999.35 12,995.85 12,998.00 0.0K
15:02 12,997.80 12,999.15 12,994.25 12,998.15 0.0K
15:03 12,998.35 13,000.35 12,998.15 12,998.15 0.0K
15:04 12,998.45 12,998.45 12,995.90 12,997.35 0.0K
15:05 12,998.20 12,999.75 12,997.20 12,997.65 0.0K
15:06 12,998.40 12,998.40 12,995.40 12,996.50 0.0K
15:07 12,996.85 13,001.00 12,996.55 13,000.70 0.0K
15:08 13,000.70 13,001.50 13,000.30 13,000.75 0.0K
15:09 13,001.15 13,004.00 13,000.70 13,002.85 0.0K
15:10 13,002.85 13,002.85 13,000.35 13,002.50 0.0K
15:11 13,001.60 13,005.55 13,001.60 13,005.55 0.0K
15:12 13,005.40 13,005.70 13,001.80 13,001.80 0.0K
15:13 13,001.85 13,004.30 13,001.85 13,002.40 0.0K
15:14 13,002.95 13,003.60 13,000.50 13,000.50 0.0K
15:15 13,001.05 13,004.55 13,001.05 13,002.65 0.0K
15:16 13,002.70 13,003.75 13,002.55 13,003.00 0.0K
15:17 13,003.50 13,004.75 13,002.80 13,004.05 0.0K
15:18 13,004.65 13,006.25 13,002.65 13,002.65 0.0K
15:19 13,002.40 13,003.25 12,999.75 13,000.10 0.0K
15:20 13,000.95 13,002.80 12,999.20 13,001.80 0.0K
15:21 13,002.00 13,002.40 13,000.80 13,000.80 0.0K
15:22 13,002.25 13,002.25 12,999.30 12,999.30 0.0K
15:23 12,998.50 12,999.40 12,997.40 12,998.05 0.0K
15:24 12,997.90 12,998.35 12,996.45 12,996.45 0.0K
15:25 12,996.25 12,997.55 12,995.35 12,995.50 0.0K
15:26 12,995.50 12,996.40 12,993.95 12,994.60 0.0K
15:27 12,995.00 12,996.60 12,994.00 12,995.15 0.0K
15:28 12,994.95 12,998.40 12,994.80 12,998.40 0.0K
15:29 12,998.15 12,999.40 12,989.65 12,999.40 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