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 12,656.50 12,656.50 12,656.50 12,656.50 0.0K
09:15 12,681.00 12,681.00 12,629.00 12,660.75 0.0K
09:16 12,660.55 12,702.85 12,660.55 12,685.55 0.0K
09:17 12,690.85 12,718.85 12,686.90 12,702.10 0.0K
09:18 12,705.40 12,729.50 12,705.40 12,729.50 0.0K
09:19 12,732.10 12,752.90 12,726.35 12,732.10 0.0K
09:20 12,734.40 12,736.10 12,715.75 12,716.30 0.0K
09:21 12,716.95 12,737.00 12,707.80 12,707.80 0.0K
09:22 12,702.05 12,715.95 12,687.90 12,700.85 0.0K
09:23 12,708.50 12,725.40 12,698.80 12,708.25 0.0K
09:24 12,701.15 12,729.80 12,695.30 12,729.80 0.0K
09:25 12,734.20 12,748.45 12,731.45 12,732.05 0.0K
09:26 12,725.55 12,752.45 12,725.55 12,747.40 0.0K
09:27 12,750.20 12,762.10 12,750.20 12,753.95 0.0K
09:28 12,753.15 12,766.15 12,749.00 12,766.15 0.0K
09:29 12,767.40 12,768.50 12,757.25 12,765.10 0.0K
09:30 12,759.15 12,759.15 12,740.35 12,740.35 0.0K
09:31 12,739.75 12,746.50 12,732.35 12,746.50 0.0K
09:32 12,746.10 12,746.10 12,729.80 12,737.20 0.0K
09:33 12,736.60 12,736.75 12,717.05 12,717.05 0.0K
09:34 12,712.30 12,719.30 12,710.65 12,717.05 0.0K
09:35 12,715.85 12,741.00 12,715.85 12,741.00 0.0K
09:36 12,741.80 12,751.95 12,735.45 12,750.60 0.0K
09:37 12,751.00 12,769.50 12,751.00 12,765.90 0.0K
09:38 12,764.20 12,764.20 12,749.40 12,749.60 0.0K
09:39 12,750.40 12,758.20 12,750.40 12,756.10 0.0K
09:40 12,758.15 12,762.60 12,755.80 12,755.80 0.0K
09:41 12,756.55 12,764.45 12,756.40 12,760.95 0.0K
09:42 12,761.70 12,771.20 12,759.85 12,771.20 0.0K
09:43 12,770.40 12,775.10 12,761.10 12,761.10 0.0K
09:44 12,761.10 12,764.00 12,755.45 12,764.00 0.0K
09:45 12,764.40 12,771.60 12,752.90 12,752.90 0.0K
09:46 12,754.40 12,756.85 12,746.05 12,746.80 0.0K
09:47 12,742.95 12,744.75 12,736.55 12,737.55 0.0K
09:48 12,739.05 12,748.95 12,739.05 12,742.60 0.0K
09:49 12,742.10 12,754.00 12,742.10 12,754.00 0.0K
09:50 12,754.85 12,772.05 12,754.85 12,765.45 0.0K
09:51 12,764.60 12,776.55 12,764.60 12,773.55 0.0K
09:52 12,772.85 12,786.40 12,772.85 12,784.75 0.0K
09:53 12,785.40 12,786.10 12,779.00 12,786.10 0.0K
09:54 12,787.30 12,789.90 12,784.55 12,788.95 0.0K
09:55 12,790.35 12,795.05 12,788.10 12,794.00 0.0K
09:56 12,793.85 12,802.50 12,785.55 12,786.15 0.0K
09:57 12,785.35 12,790.25 12,783.05 12,789.40 0.0K
09:58 12,790.65 12,794.65 12,790.60 12,794.15 0.0K
09:59 12,794.00 12,794.95 12,790.70 12,790.70 0.0K
10:00 12,791.65 12,797.40 12,785.85 12,785.85 0.0K
10:01 12,785.80 12,785.80 12,776.10 12,778.75 0.0K
10:02 12,778.70 12,782.80 12,775.55 12,779.70 0.0K
10:03 12,779.90 12,781.40 12,776.30 12,778.60 0.0K
10:04 12,776.85 12,784.05 12,776.85 12,780.50 0.0K
10:05 12,781.50 12,785.95 12,779.30 12,779.30 0.0K
10:06 12,778.35 12,778.55 12,775.60 12,778.05 0.0K
10:07 12,779.20 12,781.05 12,776.00 12,776.00 0.0K
10:08 12,776.85 12,779.05 12,772.20 12,777.00 0.0K
10:09 12,776.75 12,783.15 12,776.75 12,778.55 0.0K
10:10 12,779.45 12,782.00 12,777.05 12,781.35 0.0K
10:11 12,781.90 12,786.15 12,779.50 12,786.15 0.0K
10:12 12,786.15 12,796.35 12,786.15 12,793.50 0.0K
10:13 12,794.90 12,795.65 12,790.70 12,791.15 0.0K
10:14 12,791.45 12,794.80 12,790.90 12,791.50 0.0K
10:15 12,791.60 12,793.50 12,788.10 12,788.10 0.0K
10:16 12,787.75 12,789.30 12,783.35 12,784.50 0.0K
10:17 12,785.10 12,792.95 12,785.10 12,790.15 0.0K
10:18 12,788.85 12,788.85 12,782.15 12,784.30 0.0K
10:19 12,783.35 12,784.25 12,780.30 12,781.30 0.0K
10:20 12,781.15 12,781.15 12,775.80 12,775.80 0.0K
10:21 12,775.30 12,783.15 12,773.35 12,783.15 0.0K
10:22 12,783.50 12,785.40 12,782.25 12,784.60 0.0K
10:23 12,782.45 12,788.20 12,781.90 12,785.85 0.0K
10:24 12,786.00 12,787.35 12,784.00 12,787.10 0.0K
10:25 12,786.80 12,791.00 12,786.30 12,787.45 0.0K
10:26 12,788.70 12,788.70 12,784.05 12,786.15 0.0K
10:27 12,786.20 12,791.85 12,786.05 12,790.95 0.0K
10:28 12,791.05 12,791.10 12,787.45 12,791.10 0.0K
10:29 12,792.40 12,796.80 12,792.15 12,796.40 0.0K
10:30 12,796.50 12,796.60 12,793.55 12,795.10 0.0K
10:31 12,794.90 12,801.95 12,794.65 12,801.30 0.0K
10:32 12,801.65 12,805.20 12,801.50 12,805.20 0.0K
10:33 12,805.10 12,810.85 12,805.10 12,807.60 0.0K
10:34 12,808.10 12,809.10 12,806.70 12,809.10 0.0K
10:35 12,808.85 12,812.80 12,808.85 12,811.00 0.0K
10:36 12,811.20 12,814.65 12,811.20 12,813.75 0.0K
10:37 12,815.30 12,816.85 12,812.95 12,816.85 0.0K
10:38 12,815.85 12,818.05 12,811.15 12,812.05 0.0K
10:39 12,812.55 12,820.15 12,812.55 12,818.25 0.0K
10:40 12,818.05 12,818.35 12,813.45 12,813.45 0.0K
10:41 12,813.90 12,813.90 12,809.55 12,812.15 0.0K
10:42 12,812.15 12,813.40 12,810.75 12,811.80 0.0K
10:43 12,811.30 12,813.85 12,809.80 12,809.80 0.0K
10:44 12,810.15 12,813.25 12,810.10 12,812.35 0.0K
10:45 12,811.70 12,816.05 12,811.40 12,813.20 0.0K
10:46 12,813.85 12,814.75 12,812.25 12,813.90 0.0K
10:47 12,815.75 12,815.75 12,808.90 12,808.90 0.0K
10:48 12,808.50 12,809.55 12,804.25 12,804.25 0.0K
10:49 12,804.65 12,804.65 12,800.65 12,802.40 0.0K
10:50 12,802.65 12,807.15 12,802.35 12,806.30 0.0K
10:51 12,805.65 12,813.95 12,804.80 12,812.95 0.0K
10:52 12,812.25 12,815.35 12,811.60 12,814.70 0.0K
10:53 12,813.65 12,815.20 12,812.85 12,815.20 0.0K
10:54 12,816.15 12,821.45 12,816.15 12,818.05 0.0K
10:55 12,818.10 12,819.75 12,814.80 12,814.80 0.0K
10:56 12,815.10 12,815.10 12,812.35 12,813.60 0.0K
10:57 12,814.00 12,815.40 12,813.10 12,813.85 0.0K
10:58 12,814.30 12,814.30 12,809.05 12,813.10 0.0K
10:59 12,812.45 12,812.80 12,810.65 12,811.60 0.0K
11:00 12,812.10 12,819.10 12,812.10 12,819.10 0.0K
11:01 12,818.25 12,820.35 12,817.40 12,819.35 0.0K
11:02 12,820.60 12,820.65 12,815.75 12,816.60 0.0K
11:03 12,816.75 12,817.10 12,811.65 12,813.85 0.0K
11:04 12,813.80 12,815.30 12,812.95 12,814.10 0.0K
11:05 12,815.25 12,821.25 12,815.25 12,820.05 0.0K
11:06 12,820.70 12,820.70 12,816.00 12,817.35 0.0K
11:07 12,816.20 12,816.35 12,805.10 12,805.30 0.0K
11:08 12,805.70 12,807.25 12,804.30 12,804.30 0.0K
11:09 12,803.55 12,803.55 12,797.40 12,797.40 0.0K
11:10 12,797.60 12,797.80 12,795.45 12,795.45 0.0K
11:11 12,793.90 12,794.10 12,779.20 12,779.85 0.0K
11:12 12,778.75 12,784.60 12,776.00 12,776.00 0.0K
11:13 12,776.50 12,780.15 12,775.85 12,776.90 0.0K
11:14 12,777.05 12,777.05 12,769.45 12,770.70 0.0K
11:15 12,772.10 12,776.20 12,769.55 12,771.80 0.0K
11:16 12,770.25 12,770.70 12,766.10 12,767.50 0.0K
11:17 12,767.75 12,768.45 12,761.05 12,761.05 0.0K
11:18 12,761.25 12,767.20 12,761.25 12,766.90 0.0K
11:19 12,767.55 12,772.50 12,767.00 12,772.30 0.0K
11:20 12,772.95 12,780.65 12,772.50 12,780.65 0.0K
11:21 12,781.20 12,787.05 12,781.20 12,783.95 0.0K
11:22 12,783.55 12,783.55 12,779.95 12,782.95 0.0K
11:23 12,782.60 12,787.30 12,780.95 12,786.90 0.0K
11:24 12,786.20 12,786.50 12,782.35 12,784.55 0.0K
11:25 12,783.65 12,788.45 12,783.65 12,787.90 0.0K
11:26 12,789.10 12,789.10 12,782.10 12,782.50 0.0K
11:27 12,783.85 12,790.25 12,782.55 12,789.85 0.0K
11:28 12,790.00 12,790.60 12,788.00 12,788.90 0.0K
11:29 12,789.15 12,791.30 12,788.65 12,789.30 0.0K
11:30 12,789.25 12,790.55 12,787.90 12,790.55 0.0K
11:31 12,790.30 12,799.70 12,790.30 12,799.70 0.0K
11:32 12,799.50 12,799.85 12,796.10 12,796.10 0.0K
11:33 12,796.75 12,803.20 12,795.90 12,803.20 0.0K
11:34 12,802.70 12,803.40 12,797.75 12,798.45 0.0K
11:35 12,797.95 12,799.75 12,796.45 12,796.45 0.0K
11:36 12,796.65 12,798.20 12,794.70 12,796.25 0.0K
11:37 12,796.50 12,798.40 12,796.50 12,798.40 0.0K
11:38 12,799.30 12,803.15 12,798.75 12,803.15 0.0K
11:39 12,803.15 12,807.80 12,802.80 12,807.80 0.0K
11:40 12,807.45 12,807.70 12,805.05 12,805.20 0.0K
11:41 12,806.15 12,806.90 12,805.05 12,806.90 0.0K
11:42 12,806.05 12,806.95 12,804.15 12,806.00 0.0K
11:43 12,806.90 12,807.55 12,805.40 12,805.40 0.0K
11:44 12,805.30 12,805.30 12,799.65 12,799.80 0.0K
11:45 12,799.80 12,807.15 12,799.80 12,807.15 0.0K
11:46 12,806.55 12,806.70 12,804.10 12,805.70 0.0K
11:47 12,805.60 12,806.15 12,801.15 12,801.15 0.0K
11:48 12,801.35 12,801.35 12,794.80 12,795.10 0.0K
11:49 12,795.10 12,795.10 12,791.70 12,793.85 0.0K
11:50 12,793.85 12,797.30 12,793.85 12,796.10 0.0K
11:51 12,796.75 12,798.40 12,796.60 12,798.40 0.0K
11:52 12,798.15 12,798.85 12,797.75 12,798.80 0.0K
11:53 12,799.25 12,800.30 12,792.70 12,793.60 0.0K
11:54 12,793.95 12,798.85 12,793.30 12,798.85 0.0K
11:55 12,799.60 12,801.60 12,798.70 12,800.85 0.0K
11:56 12,801.70 12,803.05 12,798.55 12,799.00 0.0K
11:57 12,798.20 12,800.35 12,797.95 12,799.40 0.0K
11:58 12,798.70 12,804.55 12,798.70 12,804.55 0.0K
11:59 12,807.00 12,809.60 12,804.20 12,809.60 0.0K
12:00 12,810.65 12,816.85 12,810.10 12,815.05 0.0K
12:01 12,815.40 12,815.40 12,809.65 12,809.65 0.0K
12:02 12,809.95 12,814.30 12,809.95 12,813.15 0.0K
12:03 12,812.95 12,825.30 12,812.95 12,825.30 0.0K
12:04 12,823.05 12,829.70 12,821.80 12,828.30 0.0K
12:05 12,827.75 12,828.70 12,826.85 12,828.00 0.0K
12:06 12,827.50 12,827.85 12,826.15 12,827.65 0.0K
12:07 12,827.10 12,829.00 12,826.40 12,827.50 0.0K
12:08 12,827.30 12,827.55 12,822.10 12,823.35 0.0K
12:09 12,823.70 12,825.40 12,822.30 12,823.80 0.0K
12:10 12,823.10 12,826.50 12,823.10 12,826.50 0.0K
12:11 12,825.80 12,826.45 12,821.75 12,821.75 0.0K
12:12 12,821.65 12,821.65 12,817.95 12,819.00 0.0K
12:13 12,818.25 12,821.15 12,817.85 12,819.60 0.0K
12:14 12,819.20 12,819.20 12,815.80 12,815.80 0.0K
12:15 12,816.65 12,819.65 12,816.65 12,818.90 0.0K
12:16 12,818.35 12,823.10 12,817.80 12,823.10 0.0K
12:17 12,823.75 12,828.50 12,822.35 12,826.40 0.0K
12:18 12,828.25 12,830.30 12,827.70 12,829.55 0.0K
12:19 12,829.75 12,830.40 12,827.55 12,828.90 0.0K
12:20 12,829.90 12,830.05 12,825.55 12,825.55 0.0K
12:21 12,825.85 12,825.85 12,822.90 12,824.10 0.0K
12:22 12,823.05 12,826.30 12,822.70 12,825.65 0.0K
12:23 12,825.85 12,826.90 12,824.80 12,826.50 0.0K
12:24 12,826.60 12,827.20 12,822.35 12,822.35 0.0K
12:25 12,822.65 12,822.65 12,818.20 12,818.20 0.0K
12:26 12,816.10 12,816.10 12,810.05 12,811.75 0.0K
12:27 12,812.85 12,813.80 12,809.85 12,810.60 0.0K
12:28 12,810.40 12,811.90 12,808.70 12,811.40 0.0K
12:29 12,810.15 12,813.10 12,809.75 12,810.30 0.0K
12:30 12,810.00 12,811.45 12,808.20 12,808.50 0.0K
12:31 12,807.55 12,808.50 12,804.35 12,808.50 0.0K
12:32 12,808.80 12,811.25 12,807.05 12,807.05 0.0K
12:33 12,806.50 12,806.85 12,804.00 12,806.85 0.0K
12:34 12,807.35 12,810.30 12,806.60 12,807.15 0.0K
12:35 12,806.95 12,808.25 12,804.30 12,804.30 0.0K
12:36 12,805.40 12,805.70 12,803.95 12,804.15 0.0K
12:37 12,804.55 12,808.20 12,803.75 12,807.45 0.0K
12:38 12,806.65 12,809.10 12,805.40 12,808.95 0.0K
12:39 12,808.75 12,810.35 12,806.85 12,808.45 0.0K
12:40 12,808.05 12,808.95 12,806.75 12,808.35 0.0K
12:41 12,808.30 12,810.90 12,808.25 12,809.20 0.0K
12:42 12,808.30 12,810.15 12,806.90 12,809.80 0.0K
12:43 12,809.90 12,812.35 12,809.90 12,810.75 0.0K
12:44 12,811.30 12,812.50 12,809.20 12,809.95 0.0K
12:45 12,810.50 12,813.25 12,810.25 12,811.95 0.0K
12:46 12,811.05 12,812.75 12,810.25 12,811.95 0.0K
12:47 12,812.20 12,813.80 12,812.15 12,813.25 0.0K
12:48 12,813.40 12,813.40 12,811.45 12,812.65 0.0K
12:49 12,812.25 12,812.75 12,808.75 12,808.90 0.0K
12:50 12,808.85 12,808.85 12,802.35 12,803.55 0.0K
12:51 12,803.55 12,805.25 12,803.00 12,805.00 0.0K
12:52 12,804.90 12,804.90 12,800.05 12,800.35 0.0K
12:53 12,799.85 12,799.95 12,794.20 12,796.45 0.0K
12:54 12,795.45 12,802.45 12,794.75 12,801.05 0.0K
12:55 12,801.00 12,801.00 12,798.80 12,798.80 0.0K
12:56 12,799.60 12,800.80 12,798.30 12,798.30 0.0K
12:57 12,798.95 12,799.30 12,795.70 12,796.90 0.0K
12:58 12,796.70 12,798.25 12,796.20 12,797.25 0.0K
12:59 12,796.50 12,796.50 12,791.35 12,792.05 0.0K
13:00 12,791.95 12,794.05 12,791.45 12,794.05 0.0K
13:01 12,793.80 12,798.00 12,792.60 12,795.90 0.0K
13:02 12,795.75 12,796.40 12,785.90 12,785.90 0.0K
13:03 12,787.95 12,790.15 12,787.55 12,789.95 0.0K
13:04 12,790.60 12,790.60 12,785.35 12,785.35 0.0K
13:05 12,784.50 12,784.50 12,777.80 12,781.15 0.0K
13:06 12,780.25 12,782.90 12,777.70 12,778.90 0.0K
13:07 12,779.15 12,781.55 12,777.75 12,779.75 0.0K
13:08 12,780.00 12,786.25 12,780.00 12,785.85 0.0K
13:09 12,785.15 12,785.80 12,781.00 12,782.00 0.0K
13:10 12,781.65 12,781.65 12,778.85 12,781.45 0.0K
13:11 12,781.65 12,783.10 12,778.95 12,778.95 0.0K
13:12 12,778.65 12,780.40 12,777.75 12,780.40 0.0K
13:13 12,779.90 12,783.55 12,779.90 12,783.55 0.0K
13:14 12,783.50 12,787.00 12,783.25 12,786.65 0.0K
13:15 12,787.20 12,790.40 12,787.20 12,788.25 0.0K
13:16 12,787.15 12,787.75 12,785.80 12,787.35 0.0K
13:17 12,786.35 12,786.35 12,783.50 12,784.20 0.0K
13:18 12,783.55 12,787.80 12,781.75 12,787.80 0.0K
13:19 12,788.50 12,788.50 12,784.10 12,785.80 0.0K
13:20 12,785.85 12,788.15 12,784.75 12,787.85 0.0K
13:21 12,789.15 12,798.25 12,788.15 12,798.25 0.0K
13:22 12,797.70 12,799.50 12,797.10 12,797.85 0.0K
13:23 12,798.95 12,800.30 12,795.80 12,800.15 0.0K
13:24 12,799.40 12,800.35 12,796.90 12,798.60 0.0K
13:25 12,799.55 12,800.40 12,795.30 12,796.25 0.0K
13:26 12,795.35 12,796.25 12,793.00 12,793.75 0.0K
13:27 12,792.75 12,796.75 12,792.75 12,793.95 0.0K
13:28 12,794.20 12,794.85 12,791.15 12,792.00 0.0K
13:29 12,791.40 12,794.90 12,791.40 12,794.90 0.0K
13:30 12,793.60 12,801.45 12,793.60 12,801.45 0.0K
13:31 12,800.45 12,803.70 12,800.45 12,803.50 0.0K
13:32 12,803.80 12,807.25 12,803.10 12,807.15 0.0K
13:33 12,807.90 12,812.50 12,807.90 12,812.05 0.0K
13:34 12,811.20 12,812.05 12,809.05 12,809.05 0.0K
13:35 12,809.00 12,811.45 12,808.50 12,810.00 0.0K
13:36 12,810.00 12,810.85 12,807.40 12,809.15 0.0K
13:37 12,809.50 12,809.50 12,805.25 12,805.25 0.0K
13:38 12,806.15 12,809.50 12,805.50 12,809.50 0.0K
13:39 12,808.90 12,813.80 12,808.90 12,812.65 0.0K
13:40 12,812.50 12,813.75 12,810.50 12,810.50 0.0K
13:41 12,810.80 12,812.80 12,810.40 12,812.55 0.0K
13:42 12,812.15 12,812.90 12,810.50 12,811.25 0.0K
13:43 12,811.45 12,813.40 12,809.75 12,813.40 0.0K
13:44 12,813.45 12,813.85 12,810.75 12,813.20 0.0K
13:45 12,812.15 12,815.50 12,812.15 12,815.50 0.0K
13:46 12,815.85 12,817.70 12,815.10 12,817.45 0.0K
13:47 12,817.40 12,822.30 12,817.40 12,822.30 0.0K
13:48 12,822.65 12,825.40 12,821.95 12,821.95 0.0K
13:49 12,821.60 12,822.65 12,820.75 12,820.95 0.0K
13:50 12,820.35 12,822.65 12,819.85 12,821.90 0.0K
13:51 12,822.40 12,822.60 12,815.80 12,816.65 0.0K
13:52 12,816.35 12,816.40 12,813.25 12,813.85 0.0K
13:53 12,813.75 12,813.95 12,810.85 12,811.65 0.0K
13:54 12,810.75 12,811.65 12,807.95 12,808.85 0.0K
13:55 12,809.00 12,809.00 12,804.10 12,804.10 0.0K
13:56 12,804.75 12,804.75 12,800.45 12,800.45 0.0K
13:57 12,800.40 12,801.15 12,796.70 12,800.90 0.0K
13:58 12,801.05 12,801.55 12,798.45 12,799.50 0.0K
13:59 12,798.85 12,800.40 12,798.60 12,799.00 0.0K
14:00 12,799.50 12,799.95 12,796.60 12,796.95 0.0K
14:01 12,797.45 12,800.00 12,796.40 12,796.90 0.0K
14:02 12,796.10 12,798.75 12,796.10 12,797.65 0.0K
14:03 12,797.00 12,800.40 12,797.00 12,800.40 0.0K
14:04 12,800.05 12,802.45 12,798.85 12,801.80 0.0K
14:05 12,802.20 12,810.60 12,802.20 12,809.20 0.0K
14:06 12,809.05 12,814.00 12,807.20 12,807.65 0.0K
14:07 12,808.25 12,808.75 12,803.60 12,803.60 0.0K
14:08 12,802.70 12,808.25 12,802.65 12,808.25 0.0K
14:09 12,809.55 12,809.95 12,803.45 12,805.15 0.0K
14:10 12,804.70 12,805.60 12,803.65 12,803.90 0.0K
14:11 12,804.20 12,804.20 12,802.20 12,803.95 0.0K
14:12 12,803.55 12,803.80 12,800.85 12,802.40 0.0K
14:13 12,802.45 12,803.15 12,801.85 12,802.70 0.0K
14:14 12,802.65 12,802.65 12,799.85 12,800.75 0.0K
14:15 12,800.55 12,804.95 12,800.10 12,800.45 0.0K
14:16 12,800.40 12,800.40 12,798.20 12,798.55 0.0K
14:17 12,798.65 12,799.55 12,798.00 12,798.60 0.0K
14:18 12,799.05 12,799.85 12,795.85 12,795.85 0.0K
14:19 12,795.90 12,796.40 12,793.15 12,794.75 0.0K
14:20 12,794.65 12,799.30 12,794.40 12,799.30 0.0K
14:21 12,800.35 12,802.00 12,799.60 12,800.40 0.0K
14:22 12,799.70 12,800.45 12,799.05 12,799.90 0.0K
14:23 12,800.10 12,800.60 12,798.90 12,799.50 0.0K
14:24 12,798.60 12,798.70 12,793.55 12,793.55 0.0K
14:25 12,793.90 12,794.50 12,792.90 12,793.15 0.0K
14:26 12,792.30 12,794.75 12,792.30 12,794.70 0.0K
14:27 12,795.00 12,798.20 12,794.65 12,798.20 0.0K
14:28 12,797.50 12,798.95 12,797.35 12,798.70 0.0K
14:29 12,798.25 12,798.85 12,795.95 12,796.25 0.0K
14:30 12,797.80 12,802.15 12,797.20 12,801.70 0.0K
14:31 12,802.75 12,806.25 12,802.35 12,806.25 0.0K
14:32 12,806.10 12,808.00 12,805.50 12,807.80 0.0K
14:33 12,807.10 12,807.10 12,801.70 12,803.00 0.0K
14:34 12,802.75 12,804.45 12,802.30 12,803.55 0.0K
14:35 12,803.90 12,804.75 12,802.85 12,804.25 0.0K
14:36 12,804.10 12,804.30 12,800.65 12,801.25 0.0K
14:37 12,801.95 12,802.60 12,799.60 12,799.60 0.0K
14:38 12,799.60 12,802.45 12,799.60 12,801.25 0.0K
14:39 12,801.05 12,803.90 12,801.05 12,802.45 0.0K
14:40 12,802.05 12,805.45 12,801.65 12,805.20 0.0K
14:41 12,805.45 12,806.55 12,804.10 12,805.75 0.0K
14:42 12,805.65 12,805.70 12,799.65 12,799.65 0.0K
14:43 12,800.30 12,800.70 12,797.30 12,797.30 0.0K
14:44 12,797.35 12,797.35 12,789.85 12,790.35 0.0K
14:45 12,789.90 12,796.45 12,787.20 12,796.45 0.0K
14:46 12,796.85 12,798.20 12,795.30 12,798.20 0.0K
14:47 12,798.15 12,798.60 12,791.95 12,792.50 0.0K
14:48 12,792.95 12,792.95 12,789.15 12,789.40 0.0K
14:49 12,789.00 12,790.30 12,787.55 12,787.85 0.0K
14:50 12,787.65 12,789.00 12,784.50 12,785.95 0.0K
14:51 12,786.55 12,786.55 12,779.85 12,780.30 0.0K
14:52 12,780.85 12,783.50 12,777.45 12,778.05 0.0K
14:53 12,777.90 12,778.20 12,773.45 12,774.50 0.0K
14:54 12,774.30 12,776.25 12,774.30 12,775.45 0.0K
14:55 12,775.75 12,776.30 12,774.10 12,774.75 0.0K
14:56 12,775.00 12,775.00 12,770.80 12,770.80 0.0K
14:57 12,770.30 12,770.30 12,765.55 12,767.35 0.0K
14:58 12,766.50 12,768.45 12,764.75 12,766.60 0.0K
14:59 12,766.50 12,773.40 12,766.00 12,770.65 0.0K
15:00 12,770.70 12,782.95 12,770.70 12,782.80 0.0K
15:01 12,781.95 12,788.60 12,778.90 12,787.35 0.0K
15:02 12,788.15 12,794.20 12,788.15 12,793.70 0.0K
15:03 12,792.55 12,796.90 12,791.95 12,795.75 0.0K
15:04 12,795.45 12,802.30 12,795.45 12,802.30 0.0K
15:05 12,802.95 12,807.15 12,802.95 12,805.85 0.0K
15:06 12,806.20 12,808.95 12,803.05 12,803.65 0.0K
15:07 12,804.20 12,808.50 12,803.75 12,808.50 0.0K
15:08 12,808.40 12,811.90 12,808.40 12,811.80 0.0K
15:09 12,811.40 12,822.10 12,811.40 12,822.10 0.0K
15:10 12,822.25 12,823.45 12,820.05 12,820.40 0.0K
15:11 12,819.90 12,821.90 12,819.45 12,820.00 0.0K
15:12 12,820.00 12,820.00 12,817.25 12,817.95 0.0K
15:13 12,817.70 12,818.65 12,817.10 12,818.65 0.0K
15:14 12,818.70 12,820.60 12,818.70 12,819.50 0.0K
15:15 12,819.25 12,819.25 12,813.90 12,813.90 0.0K
15:16 12,814.50 12,815.20 12,813.35 12,814.25 0.0K
15:17 12,813.15 12,818.70 12,813.15 12,818.70 0.0K
15:18 12,817.95 12,822.80 12,817.50 12,822.70 0.0K
15:19 12,822.35 12,825.10 12,822.05 12,822.75 0.0K
15:20 12,823.00 12,827.95 12,822.80 12,825.85 0.0K
15:21 12,826.00 12,826.00 12,821.40 12,821.65 0.0K
15:22 12,821.50 12,827.00 12,821.50 12,827.00 0.0K
15:23 12,826.50 12,827.05 12,822.85 12,824.50 0.0K
15:24 12,824.55 12,825.10 12,822.25 12,822.25 0.0K
15:25 12,822.30 12,829.00 12,821.70 12,829.00 0.0K
15:26 12,828.45 12,832.85 12,828.45 12,832.60 0.0K
15:27 12,832.25 12,833.70 12,829.20 12,829.90 0.0K
15:28 12,831.15 12,831.15 12,826.70 12,828.85 0.0K
15:29 12,828.05 12,830.45 12,825.95 12,828.40 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