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 13,207.85 13,207.85 13,207.85 13,207.85 0.0K
09:15 13,204.45 13,204.45 13,175.50 13,178.90 0.0K
09:16 13,176.00 13,184.90 13,174.20 13,181.60 0.0K
09:17 13,181.35 13,193.10 13,180.45 13,191.80 0.0K
09:18 13,192.70 13,194.75 13,189.10 13,193.85 0.0K
09:19 13,193.30 13,201.45 13,193.30 13,201.45 0.0K
09:20 13,199.35 13,207.10 13,199.35 13,202.50 0.0K
09:21 13,201.20 13,202.60 13,196.00 13,197.50 0.0K
09:22 13,198.25 13,208.45 13,197.00 13,206.05 0.0K
09:23 13,204.65 13,213.50 13,202.00 13,210.15 0.0K
09:24 13,210.60 13,228.70 13,210.60 13,225.85 0.0K
09:25 13,224.80 13,234.55 13,222.05 13,234.55 0.0K
09:26 13,233.90 13,240.20 13,233.90 13,240.20 0.0K
09:27 13,241.60 13,245.35 13,235.55 13,236.05 0.0K
09:28 13,236.80 13,240.95 13,234.40 13,240.95 0.0K
09:29 13,239.40 13,240.65 13,235.05 13,237.90 0.0K
09:30 13,239.90 13,242.80 13,224.60 13,225.85 0.0K
09:31 13,225.30 13,225.30 13,215.30 13,215.30 0.0K
09:32 13,216.40 13,224.20 13,215.90 13,224.20 0.0K
09:33 13,224.80 13,227.90 13,223.15 13,226.85 0.0K
09:34 13,228.75 13,232.65 13,228.35 13,232.30 0.0K
09:35 13,232.65 13,234.55 13,231.40 13,232.40 0.0K
09:36 13,231.35 13,231.35 13,224.75 13,226.05 0.0K
09:37 13,227.95 13,231.50 13,225.45 13,225.45 0.0K
09:38 13,225.70 13,227.80 13,224.25 13,226.90 0.0K
09:39 13,226.85 13,235.45 13,225.30 13,235.45 0.0K
09:40 13,234.40 13,236.90 13,226.60 13,226.60 0.0K
09:41 13,224.30 13,233.30 13,218.70 13,232.05 0.0K
09:42 13,232.70 13,233.95 13,230.55 13,231.45 0.0K
09:43 13,230.85 13,234.65 13,230.40 13,233.35 0.0K
09:44 13,232.95 13,236.35 13,232.95 13,236.25 0.0K
09:45 13,237.15 13,241.15 13,237.15 13,239.80 0.0K
09:46 13,239.55 13,245.50 13,234.75 13,243.75 0.0K
09:47 13,243.65 13,246.65 13,243.25 13,245.10 0.0K
09:48 13,245.10 13,252.20 13,244.50 13,252.20 0.0K
09:49 13,252.10 13,255.85 13,252.10 13,255.05 0.0K
09:50 13,253.90 13,253.90 13,249.90 13,252.85 0.0K
09:51 13,252.15 13,259.75 13,252.15 13,259.30 0.0K
09:52 13,259.65 13,264.55 13,259.65 13,260.10 0.0K
09:53 13,260.35 13,263.50 13,259.25 13,262.95 0.0K
09:54 13,264.25 13,264.25 13,261.15 13,262.90 0.0K
09:55 13,263.00 13,263.70 13,259.05 13,262.40 0.0K
09:56 13,262.10 13,263.45 13,255.30 13,256.10 0.0K
09:57 13,255.70 13,263.45 13,255.05 13,263.45 0.0K
09:58 13,263.55 13,268.45 13,263.40 13,268.20 0.0K
09:59 13,267.25 13,270.50 13,266.50 13,269.75 0.0K
10:00 13,270.45 13,279.20 13,270.45 13,279.15 0.0K
10:01 13,280.75 13,282.20 13,280.60 13,281.60 0.0K
10:02 13,282.15 13,282.15 13,276.55 13,276.55 0.0K
10:03 13,276.00 13,276.95 13,272.70 13,276.95 0.0K
10:04 13,279.05 13,281.65 13,278.75 13,279.20 0.0K
10:05 13,279.50 13,280.10 13,272.45 13,272.45 0.0K
10:06 13,272.90 13,276.15 13,270.65 13,272.40 0.0K
10:07 13,273.40 13,273.40 13,266.85 13,271.35 0.0K
10:08 13,270.40 13,275.65 13,267.70 13,275.65 0.0K
10:09 13,275.60 13,281.45 13,274.10 13,281.45 0.0K
10:10 13,281.45 13,281.45 13,277.70 13,278.00 0.0K
10:11 13,278.25 13,279.15 13,277.45 13,278.30 0.0K
10:12 13,278.80 13,282.20 13,276.15 13,276.15 0.0K
10:13 13,277.35 13,277.35 13,271.35 13,271.35 0.0K
10:14 13,271.60 13,272.20 13,267.25 13,267.45 0.0K
10:15 13,267.45 13,275.35 13,267.45 13,274.15 0.0K
10:16 13,274.25 13,277.35 13,273.35 13,277.35 0.0K
10:17 13,276.60 13,277.10 13,272.95 13,272.95 0.0K
10:18 13,273.35 13,273.35 13,270.75 13,270.85 0.0K
10:19 13,270.95 13,273.75 13,269.65 13,272.40 0.0K
10:20 13,273.05 13,275.35 13,267.95 13,268.15 0.0K
10:21 13,266.75 13,270.25 13,265.65 13,268.85 0.0K
10:22 13,269.75 13,269.75 13,265.30 13,266.90 0.0K
10:23 13,265.85 13,265.85 13,261.75 13,263.10 0.0K
10:24 13,263.30 13,266.00 13,263.30 13,264.65 0.0K
10:25 13,265.00 13,265.60 13,261.10 13,261.10 0.0K
10:26 13,261.60 13,262.35 13,260.20 13,260.25 0.0K
10:27 13,261.15 13,262.50 13,260.20 13,262.35 0.0K
10:28 13,261.20 13,263.85 13,260.90 13,260.90 0.0K
10:29 13,260.85 13,261.75 13,260.25 13,260.70 0.0K
10:30 13,260.55 13,261.35 13,259.60 13,259.95 0.0K
10:31 13,260.10 13,260.25 13,258.45 13,260.25 0.0K
10:32 13,259.65 13,263.65 13,259.35 13,263.65 0.0K
10:33 13,263.60 13,266.00 13,262.75 13,265.20 0.0K
10:34 13,265.75 13,265.75 13,262.30 13,262.35 0.0K
10:35 13,262.50 13,270.40 13,262.40 13,270.40 0.0K
10:36 13,270.50 13,272.40 13,266.15 13,266.15 0.0K
10:37 13,265.65 13,265.90 13,264.20 13,265.65 0.0K
10:38 13,266.10 13,266.10 13,259.90 13,259.90 0.0K
10:39 13,260.85 13,260.85 13,255.70 13,256.65 0.0K
10:40 13,256.40 13,258.25 13,255.75 13,257.85 0.0K
10:41 13,256.60 13,259.80 13,255.60 13,259.65 0.0K
10:42 13,260.20 13,261.55 13,259.90 13,261.55 0.0K
10:43 13,262.15 13,269.55 13,262.15 13,266.65 0.0K
10:44 13,266.70 13,272.25 13,266.10 13,271.95 0.0K
10:45 13,272.60 13,276.60 13,272.60 13,274.25 0.0K
10:46 13,275.30 13,276.40 13,274.35 13,276.05 0.0K
10:47 13,277.00 13,278.90 13,276.35 13,277.90 0.0K
10:48 13,278.30 13,278.30 13,274.05 13,274.25 0.0K
10:49 13,274.65 13,275.30 13,272.80 13,273.30 0.0K
10:50 13,273.55 13,274.15 13,271.80 13,273.20 0.0K
10:51 13,273.35 13,276.60 13,273.35 13,276.30 0.0K
10:52 13,275.60 13,276.90 13,274.60 13,275.95 0.0K
10:53 13,275.15 13,280.90 13,274.50 13,280.20 0.0K
10:54 13,279.90 13,282.30 13,279.30 13,281.15 0.0K
10:55 13,281.15 13,282.10 13,280.55 13,281.50 0.0K
10:56 13,281.95 13,282.15 13,280.90 13,281.60 0.0K
10:57 13,281.70 13,283.25 13,281.60 13,282.55 0.0K
10:58 13,282.40 13,284.10 13,282.40 13,283.35 0.0K
10:59 13,282.85 13,283.85 13,282.10 13,282.50 0.0K
11:00 13,282.25 13,284.25 13,282.25 13,283.30 0.0K
11:01 13,282.80 13,282.80 13,280.50 13,281.50 0.0K
11:02 13,281.20 13,282.50 13,281.20 13,281.25 0.0K
11:03 13,281.15 13,282.05 13,279.40 13,279.80 0.0K
11:04 13,278.85 13,278.95 13,276.40 13,276.50 0.0K
11:05 13,275.85 13,278.40 13,275.35 13,276.55 0.0K
11:06 13,275.85 13,277.05 13,273.95 13,277.05 0.0K
11:07 13,277.65 13,279.70 13,277.10 13,277.10 0.0K
11:08 13,276.75 13,277.30 13,275.15 13,276.15 0.0K
11:09 13,276.25 13,276.65 13,274.80 13,275.40 0.0K
11:10 13,274.90 13,279.25 13,274.90 13,279.25 0.0K
11:11 13,278.40 13,278.80 13,275.10 13,275.75 0.0K
11:12 13,275.45 13,277.75 13,275.45 13,275.55 0.0K
11:13 13,275.00 13,275.20 13,269.60 13,269.65 0.0K
11:14 13,269.00 13,269.65 13,267.65 13,269.45 0.0K
11:15 13,269.35 13,271.30 13,269.10 13,270.25 0.0K
11:16 13,269.65 13,275.75 13,269.65 13,275.40 0.0K
11:17 13,275.25 13,275.50 13,271.30 13,272.30 0.0K
11:18 13,272.55 13,274.30 13,272.55 13,274.25 0.0K
11:19 13,274.75 13,278.40 13,274.30 13,277.30 0.0K
11:20 13,277.70 13,277.70 13,275.20 13,275.20 0.0K
11:21 13,274.25 13,276.00 13,273.60 13,273.60 0.0K
11:22 13,274.35 13,275.15 13,272.80 13,273.05 0.0K
11:23 13,273.40 13,273.40 13,272.10 13,272.50 0.0K
11:24 13,272.60 13,272.95 13,269.50 13,270.15 0.0K
11:25 13,270.50 13,273.00 13,269.85 13,270.50 0.0K
11:26 13,270.40 13,271.45 13,269.90 13,270.35 0.0K
11:27 13,270.25 13,271.55 13,270.05 13,270.45 0.0K
11:28 13,269.60 13,269.60 13,266.40 13,267.95 0.0K
11:29 13,267.65 13,267.80 13,266.00 13,266.25 0.0K
11:30 13,266.90 13,268.70 13,266.55 13,268.65 0.0K
11:31 13,269.60 13,271.60 13,268.20 13,271.60 0.0K
11:32 13,271.60 13,273.05 13,270.90 13,271.90 0.0K
11:33 13,271.70 13,271.85 13,268.40 13,270.40 0.0K
11:34 13,270.30 13,273.80 13,270.20 13,273.40 0.0K
11:35 13,273.35 13,274.40 13,272.40 13,274.20 0.0K
11:36 13,274.30 13,275.40 13,273.20 13,275.30 0.0K
11:37 13,276.15 13,278.50 13,274.40 13,278.50 0.0K
11:38 13,277.80 13,279.85 13,277.50 13,278.85 0.0K
11:39 13,279.60 13,281.45 13,279.60 13,280.15 0.0K
11:40 13,280.90 13,282.40 13,280.05 13,281.45 0.0K
11:41 13,282.35 13,283.10 13,281.20 13,281.20 0.0K
11:42 13,280.70 13,281.25 13,277.15 13,277.15 0.0K
11:43 13,276.95 13,278.50 13,275.70 13,278.50 0.0K
11:44 13,278.10 13,279.85 13,277.95 13,278.15 0.0K
11:45 13,279.15 13,280.00 13,278.20 13,278.60 0.0K
11:46 13,278.55 13,280.55 13,277.95 13,280.00 0.0K
11:47 13,280.10 13,282.00 13,279.45 13,280.85 0.0K
11:48 13,281.00 13,282.15 13,277.40 13,281.50 0.0K
11:49 13,281.15 13,287.70 13,281.15 13,286.50 0.0K
11:50 13,286.65 13,290.05 13,286.45 13,288.30 0.0K
11:51 13,288.60 13,297.35 13,288.60 13,292.60 0.0K
11:52 13,293.90 13,296.05 13,293.15 13,295.80 0.0K
11:53 13,296.75 13,298.85 13,294.35 13,297.45 0.0K
11:54 13,296.85 13,300.95 13,295.90 13,300.95 0.0K
11:55 13,301.00 13,303.00 13,300.30 13,300.60 0.0K
11:56 13,301.60 13,301.90 13,299.65 13,300.25 0.0K
11:57 13,299.95 13,304.75 13,299.65 13,303.40 0.0K
11:58 13,303.90 13,306.15 13,303.15 13,303.65 0.0K
11:59 13,304.00 13,305.80 13,302.15 13,302.30 0.0K
12:00 13,301.90 13,303.90 13,301.00 13,303.75 0.0K
12:01 13,304.15 13,304.15 13,300.65 13,301.25 0.0K
12:02 13,301.35 13,302.10 13,299.25 13,301.25 0.0K
12:03 13,301.00 13,301.75 13,298.10 13,298.40 0.0K
12:04 13,298.95 13,301.95 13,298.60 13,301.95 0.0K
12:05 13,302.50 13,303.90 13,301.75 13,302.70 0.0K
12:06 13,303.15 13,304.00 13,302.05 13,302.10 0.0K
12:07 13,302.25 13,304.90 13,301.05 13,304.60 0.0K
12:08 13,304.25 13,306.20 13,303.70 13,305.80 0.0K
12:09 13,305.40 13,307.80 13,304.85 13,307.00 0.0K
12:10 13,306.60 13,308.55 13,306.30 13,306.30 0.0K
12:11 13,306.80 13,306.80 13,301.55 13,301.70 0.0K
12:12 13,301.15 13,302.35 13,299.90 13,302.35 0.0K
12:13 13,302.95 13,303.65 13,301.50 13,301.65 0.0K
12:14 13,301.25 13,304.05 13,301.25 13,302.75 0.0K
12:15 13,303.15 13,305.75 13,303.15 13,305.60 0.0K
12:16 13,304.55 13,305.75 13,303.30 13,303.30 0.0K
12:17 13,302.65 13,302.65 13,297.30 13,297.95 0.0K
12:18 13,298.05 13,298.05 13,294.55 13,294.55 0.0K
12:19 13,295.60 13,296.75 13,294.35 13,296.30 0.0K
12:20 13,296.40 13,296.65 13,294.95 13,296.65 0.0K
12:21 13,296.45 13,299.45 13,296.45 13,299.10 0.0K
12:22 13,299.15 13,300.80 13,297.55 13,300.25 0.0K
12:23 13,301.10 13,304.25 13,300.05 13,304.25 0.0K
12:24 13,303.80 13,303.80 13,300.65 13,300.65 0.0K
12:25 13,300.35 13,302.10 13,299.75 13,301.00 0.0K
12:26 13,301.20 13,301.80 13,300.10 13,301.20 0.0K
12:27 13,300.65 13,301.80 13,297.10 13,297.10 0.0K
12:28 13,297.35 13,298.15 13,296.00 13,296.35 0.0K
12:29 13,297.00 13,299.90 13,295.10 13,299.70 0.0K
12:30 13,300.15 13,300.20 13,298.70 13,299.85 0.0K
12:31 13,299.15 13,299.75 13,297.75 13,298.15 0.0K
12:32 13,298.80 13,300.15 13,297.80 13,298.40 0.0K
12:33 13,298.40 13,299.85 13,297.55 13,298.00 0.0K
12:34 13,300.10 13,300.10 13,297.05 13,298.80 0.0K
12:35 13,299.60 13,299.60 13,296.80 13,297.90 0.0K
12:36 13,297.90 13,300.25 13,296.80 13,299.95 0.0K
12:37 13,300.45 13,303.20 13,299.75 13,302.30 0.0K
12:38 13,302.10 13,302.15 13,299.05 13,299.30 0.0K
12:39 13,300.05 13,300.25 13,298.70 13,299.45 0.0K
12:40 13,299.70 13,299.70 13,295.75 13,295.75 0.0K
12:41 13,295.75 13,296.20 13,294.15 13,294.15 0.0K
12:42 13,295.00 13,297.75 13,294.65 13,296.05 0.0K
12:43 13,296.05 13,296.90 13,294.80 13,296.00 0.0K
12:44 13,297.90 13,302.05 13,297.20 13,300.20 0.0K
12:45 13,300.15 13,302.25 13,299.20 13,301.65 0.0K
12:46 13,301.85 13,302.55 13,300.85 13,301.35 0.0K
12:47 13,300.60 13,301.65 13,300.05 13,301.05 0.0K
12:48 13,302.00 13,302.15 13,300.60 13,301.10 0.0K
12:49 13,300.85 13,301.25 13,299.40 13,300.60 0.0K
12:50 13,300.85 13,301.50 13,298.45 13,298.45 0.0K
12:51 13,297.75 13,298.50 13,294.50 13,294.50 0.0K
12:52 13,294.35 13,296.05 13,294.00 13,295.15 0.0K
12:53 13,295.75 13,296.30 13,294.50 13,294.50 0.0K
12:54 13,294.75 13,296.40 13,293.30 13,295.70 0.0K
12:55 13,295.85 13,297.75 13,295.80 13,297.25 0.0K
12:56 13,296.65 13,297.35 13,294.90 13,295.95 0.0K
12:57 13,296.10 13,298.20 13,295.40 13,297.45 0.0K
12:58 13,297.20 13,298.40 13,294.90 13,296.00 0.0K
12:59 13,296.05 13,296.25 13,293.40 13,293.40 0.0K
13:00 13,292.80 13,297.30 13,292.80 13,296.30 0.0K
13:01 13,295.75 13,296.75 13,294.40 13,296.25 0.0K
13:02 13,295.65 13,295.65 13,293.85 13,295.05 0.0K
13:03 13,293.50 13,296.80 13,293.50 13,294.65 0.0K
13:04 13,294.80 13,294.80 13,292.50 13,292.50 0.0K
13:05 13,291.85 13,293.10 13,290.90 13,292.85 0.0K
13:06 13,291.70 13,293.60 13,290.25 13,290.25 0.0K
13:07 13,291.40 13,292.45 13,290.40 13,292.45 0.0K
13:08 13,292.20 13,294.05 13,291.40 13,291.40 0.0K
13:09 13,291.45 13,294.45 13,291.45 13,291.65 0.0K
13:10 13,290.65 13,290.65 13,287.45 13,290.25 0.0K
13:11 13,290.80 13,294.25 13,289.65 13,293.15 0.0K
13:12 13,292.35 13,294.65 13,291.90 13,292.35 0.0K
13:13 13,292.15 13,292.15 13,286.35 13,288.15 0.0K
13:14 13,288.05 13,289.80 13,287.05 13,289.80 0.0K
13:15 13,290.30 13,290.30 13,287.35 13,288.00 0.0K
13:16 13,288.25 13,289.00 13,285.50 13,286.20 0.0K
13:17 13,285.05 13,285.30 13,283.20 13,283.20 0.0K
13:18 13,283.60 13,285.15 13,282.50 13,282.50 0.0K
13:19 13,283.30 13,283.30 13,278.85 13,279.30 0.0K
13:20 13,280.10 13,280.45 13,277.35 13,278.75 0.0K
13:21 13,279.85 13,281.60 13,276.15 13,276.15 0.0K
13:22 13,276.00 13,276.00 13,265.85 13,265.85 0.0K
13:23 13,265.10 13,265.10 13,262.25 13,263.50 0.0K
13:24 13,263.30 13,263.30 13,258.55 13,259.75 0.0K
13:25 13,258.35 13,258.55 13,253.60 13,254.90 0.0K
13:26 13,255.10 13,255.10 13,244.40 13,244.40 0.0K
13:27 13,243.25 13,243.25 13,237.25 13,238.40 0.0K
13:28 13,239.00 13,246.70 13,239.00 13,241.25 0.0K
13:29 13,240.55 13,240.55 13,234.55 13,234.60 0.0K
13:30 13,233.70 13,233.70 13,223.95 13,228.85 0.0K
13:31 13,227.55 13,237.60 13,225.05 13,237.60 0.0K
13:32 13,236.90 13,236.90 13,231.45 13,233.00 0.0K
13:33 13,232.05 13,234.75 13,228.80 13,234.75 0.0K
13:34 13,236.05 13,239.55 13,229.00 13,229.00 0.0K
13:35 13,228.55 13,236.15 13,226.90 13,236.15 0.0K
13:36 13,237.75 13,241.30 13,234.85 13,240.75 0.0K
13:37 13,241.00 13,241.90 13,239.30 13,240.60 0.0K
13:38 13,240.25 13,241.00 13,236.25 13,237.30 0.0K
13:39 13,236.35 13,237.30 13,233.70 13,236.50 0.0K
13:40 13,237.20 13,239.75 13,236.50 13,237.80 0.0K
13:41 13,237.85 13,237.85 13,231.75 13,232.60 0.0K
13:42 13,231.55 13,231.55 13,224.75 13,224.90 0.0K
13:43 13,225.00 13,225.90 13,214.15 13,217.95 0.0K
13:44 13,217.40 13,222.25 13,216.70 13,218.00 0.0K
13:45 13,216.45 13,216.45 13,208.25 13,208.35 0.0K
13:46 13,206.15 13,206.15 13,195.00 13,195.00 0.0K
13:47 13,194.20 13,196.40 13,192.30 13,193.40 0.0K
13:48 13,193.10 13,196.25 13,189.30 13,196.25 0.0K
13:49 13,195.90 13,195.90 13,188.15 13,189.50 0.0K
13:50 13,188.80 13,195.00 13,182.65 13,195.00 0.0K
13:51 13,194.10 13,194.20 13,184.75 13,184.75 0.0K
13:52 13,184.80 13,184.80 13,174.30 13,174.30 0.0K
13:53 13,173.70 13,177.00 13,166.15 13,174.95 0.0K
13:54 13,174.05 13,175.00 13,170.65 13,171.25 0.0K
13:55 13,169.75 13,193.30 13,169.60 13,190.50 0.0K
13:56 13,191.85 13,204.30 13,191.35 13,204.30 0.0K
13:57 13,204.60 13,213.05 13,204.60 13,211.80 0.0K
13:58 13,212.00 13,217.75 13,212.00 13,217.75 0.0K
13:59 13,217.90 13,218.05 13,214.95 13,214.95 0.0K
14:00 13,213.25 13,213.25 13,202.25 13,202.25 0.0K
14:01 13,202.05 13,202.05 13,195.60 13,195.60 0.0K
14:02 13,195.15 13,204.15 13,195.15 13,204.15 0.0K
14:03 13,202.95 13,203.50 13,196.35 13,198.50 0.0K
14:04 13,198.10 13,198.10 13,188.85 13,190.60 0.0K
14:05 13,190.60 13,192.95 13,189.60 13,189.60 0.0K
14:06 13,189.10 13,189.10 13,185.20 13,186.05 0.0K
14:07 13,185.60 13,185.60 13,180.40 13,181.35 0.0K
14:08 13,182.30 13,187.65 13,180.90 13,184.55 0.0K
14:09 13,183.90 13,183.90 13,177.05 13,180.60 0.0K
14:10 13,179.50 13,189.30 13,177.85 13,188.10 0.0K
14:11 13,187.65 13,188.45 13,186.25 13,187.35 0.0K
14:12 13,187.50 13,187.50 13,180.75 13,181.85 0.0K
14:13 13,182.30 13,188.70 13,182.30 13,188.70 0.0K
14:14 13,188.20 13,195.70 13,186.85 13,195.40 0.0K
14:15 13,194.80 13,194.80 13,191.85 13,193.90 0.0K
14:16 13,194.30 13,202.65 13,193.60 13,202.65 0.0K
14:17 13,202.40 13,204.40 13,201.35 13,203.20 0.0K
14:18 13,202.30 13,203.40 13,199.50 13,203.40 0.0K
14:19 13,202.65 13,205.85 13,202.50 13,205.75 0.0K
14:20 13,205.65 13,210.25 13,205.55 13,209.50 0.0K
14:21 13,210.00 13,211.10 13,208.65 13,210.00 0.0K
14:22 13,210.60 13,213.00 13,210.15 13,211.45 0.0K
14:23 13,211.25 13,214.55 13,209.65 13,214.55 0.0K
14:24 13,214.65 13,216.90 13,213.10 13,216.50 0.0K
14:25 13,216.20 13,216.20 13,209.60 13,209.60 0.0K
14:26 13,208.85 13,208.85 13,201.05 13,201.30 0.0K
14:27 13,201.35 13,202.65 13,199.75 13,201.10 0.0K
14:28 13,201.15 13,202.15 13,199.10 13,200.30 0.0K
14:29 13,200.15 13,205.80 13,199.95 13,205.30 0.0K
14:30 13,204.35 13,205.40 13,203.45 13,204.50 0.0K
14:31 13,204.25 13,204.25 13,201.40 13,202.60 0.0K
14:32 13,202.30 13,207.50 13,202.15 13,207.50 0.0K
14:33 13,208.10 13,208.25 13,206.00 13,208.25 0.0K
14:34 13,208.05 13,208.40 13,203.60 13,204.80 0.0K
14:35 13,204.65 13,208.25 13,203.10 13,207.10 0.0K
14:36 13,206.90 13,206.90 13,204.10 13,204.80 0.0K
14:37 13,205.85 13,205.90 13,203.70 13,205.10 0.0K
14:38 13,204.45 13,204.65 13,197.30 13,198.35 0.0K
14:39 13,197.65 13,205.20 13,197.65 13,204.40 0.0K
14:40 13,204.40 13,205.25 13,202.05 13,202.65 0.0K
14:41 13,202.50 13,203.15 13,201.05 13,202.20 0.0K
14:42 13,201.95 13,208.15 13,201.95 13,205.70 0.0K
14:43 13,205.70 13,205.70 13,202.80 13,203.30 0.0K
14:44 13,203.15 13,206.50 13,203.15 13,205.75 0.0K
14:45 13,205.35 13,208.40 13,205.35 13,207.90 0.0K
14:46 13,207.25 13,208.40 13,205.70 13,208.40 0.0K
14:47 13,207.80 13,209.70 13,206.40 13,209.10 0.0K
14:48 13,208.85 13,209.65 13,208.25 13,209.55 0.0K
14:49 13,209.80 13,209.80 13,205.25 13,205.25 0.0K
14:50 13,204.50 13,213.15 13,204.50 13,212.45 0.0K
14:51 13,212.65 13,213.60 13,211.60 13,212.55 0.0K
14:52 13,212.40 13,220.05 13,212.40 13,220.05 0.0K
14:53 13,220.30 13,224.60 13,220.30 13,224.15 0.0K
14:54 13,223.90 13,224.25 13,221.55 13,222.00 0.0K
14:55 13,221.35 13,222.95 13,221.00 13,222.55 0.0K
14:56 13,222.25 13,222.60 13,220.00 13,221.55 0.0K
14:57 13,219.80 13,219.80 13,214.90 13,216.00 0.0K
14:58 13,215.60 13,216.95 13,215.00 13,216.20 0.0K
14:59 13,214.90 13,215.75 13,214.25 13,214.85 0.0K
15:00 13,214.40 13,216.65 13,209.00 13,209.00 0.0K
15:01 13,208.70 13,211.15 13,208.70 13,210.10 0.0K
15:02 13,210.05 13,214.00 13,210.05 13,212.80 0.0K
15:03 13,212.70 13,213.30 13,211.25 13,211.25 0.0K
15:04 13,210.55 13,212.00 13,206.40 13,206.95 0.0K
15:05 13,207.50 13,207.50 13,203.15 13,203.15 0.0K
15:06 13,203.40 13,203.40 13,199.85 13,199.85 0.0K
15:07 13,200.85 13,201.15 13,199.25 13,199.70 0.0K
15:08 13,199.15 13,202.10 13,198.50 13,201.00 0.0K
15:09 13,199.75 13,205.95 13,199.75 13,205.95 0.0K
15:10 13,207.35 13,209.15 13,204.75 13,204.75 0.0K
15:11 13,204.20 13,206.50 13,203.95 13,206.30 0.0K
15:12 13,205.30 13,207.65 13,204.95 13,206.85 0.0K
15:13 13,207.35 13,207.70 13,205.80 13,205.80 0.0K
15:14 13,207.40 13,210.00 13,206.10 13,209.05 0.0K
15:15 13,208.90 13,208.90 13,207.60 13,208.20 0.0K
15:16 13,207.85 13,207.95 13,199.95 13,199.95 0.0K
15:17 13,199.75 13,203.95 13,199.75 13,203.70 0.0K
15:18 13,204.30 13,205.55 13,202.50 13,202.90 0.0K
15:19 13,201.95 13,201.95 13,198.50 13,199.85 0.0K
15:20 13,198.60 13,203.40 13,198.60 13,203.10 0.0K
15:21 13,202.80 13,203.95 13,201.60 13,202.20 0.0K
15:22 13,201.55 13,203.60 13,201.40 13,203.55 0.0K
15:23 13,204.00 13,210.80 13,204.00 13,209.20 0.0K
15:24 13,209.50 13,209.50 13,205.90 13,205.90 0.0K
15:25 13,205.90 13,206.70 13,204.40 13,204.65 0.0K
15:26 13,204.40 13,206.60 13,204.40 13,206.60 0.0K
15:27 13,206.25 13,207.15 13,204.10 13,204.40 0.0K
15:28 13,203.90 13,205.00 13,203.45 13,204.95 0.0K
15:29 13,204.90 13,209.75 13,204.05 13,208.45 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