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 12,933.25 12,933.25 12,933.25 12,933.25 0.0K
09:15 12,927.95 12,946.35 12,927.95 12,943.90 0.0K
09:16 12,945.30 12,953.55 12,936.70 12,943.65 0.0K
09:17 12,944.30 12,956.55 12,944.30 12,955.95 0.0K
09:18 12,954.40 12,958.70 12,946.90 12,946.90 0.0K
09:19 12,942.65 12,942.65 12,924.40 12,924.40 0.0K
09:20 12,924.15 12,928.25 12,903.40 12,903.40 0.0K
09:21 12,902.40 12,911.80 12,902.40 12,902.75 0.0K
09:22 12,903.75 12,911.75 12,899.65 12,909.25 0.0K
09:23 12,906.80 12,909.40 12,904.40 12,907.25 0.0K
09:24 12,907.25 12,920.95 12,907.25 12,914.50 0.0K
09:25 12,916.95 12,918.05 12,904.45 12,904.45 0.0K
09:26 12,905.40 12,910.65 12,902.25 12,910.20 0.0K
09:27 12,910.55 12,918.60 12,906.65 12,913.25 0.0K
09:28 12,913.80 12,927.05 12,913.80 12,925.40 0.0K
09:29 12,927.40 12,930.95 12,922.55 12,927.95 0.0K
09:30 12,929.40 12,930.35 12,927.05 12,929.05 0.0K
09:31 12,930.85 12,943.25 12,930.85 12,939.90 0.0K
09:32 12,940.35 12,946.85 12,939.55 12,946.85 0.0K
09:33 12,948.95 12,963.90 12,948.95 12,963.45 0.0K
09:34 12,965.55 12,974.50 12,963.40 12,963.40 0.0K
09:35 12,961.15 12,977.10 12,961.15 12,970.70 0.0K
09:36 12,970.95 12,973.10 12,967.65 12,967.65 0.0K
09:37 12,969.80 12,977.70 12,966.95 12,977.25 0.0K
09:38 12,976.60 12,987.70 12,976.60 12,986.75 0.0K
09:39 12,986.00 12,988.50 12,983.25 12,984.35 0.0K
09:40 12,985.00 12,985.75 12,970.20 12,970.20 0.0K
09:41 12,968.55 12,970.65 12,963.25 12,970.65 0.0K
09:42 12,968.15 12,969.30 12,963.45 12,963.90 0.0K
09:43 12,963.65 12,969.05 12,963.65 12,966.75 0.0K
09:44 12,966.05 12,968.15 12,962.85 12,964.10 0.0K
09:45 12,963.15 12,965.50 12,957.90 12,958.50 0.0K
09:46 12,959.70 12,969.35 12,958.85 12,968.60 0.0K
09:47 12,967.00 12,967.00 12,962.95 12,963.75 0.0K
09:48 12,963.55 12,964.55 12,961.65 12,962.85 0.0K
09:49 12,961.10 12,961.10 12,950.10 12,950.60 0.0K
09:50 12,952.05 12,954.65 12,951.85 12,954.50 0.0K
09:51 12,954.45 12,960.85 12,954.45 12,960.85 0.0K
09:52 12,959.50 12,961.90 12,955.30 12,955.30 0.0K
09:53 12,955.65 12,958.15 12,952.15 12,953.95 0.0K
09:54 12,953.80 12,960.85 12,953.80 12,955.05 0.0K
09:55 12,953.50 12,954.40 12,951.45 12,953.60 0.0K
09:56 12,951.85 12,952.95 12,943.45 12,947.15 0.0K
09:57 12,948.95 12,949.50 12,942.80 12,942.80 0.0K
09:58 12,942.05 12,948.30 12,941.40 12,948.30 0.0K
09:59 12,949.15 12,951.70 12,949.15 12,950.55 0.0K
10:00 12,950.05 12,951.45 12,944.10 12,951.45 0.0K
10:01 12,950.55 12,956.05 12,950.55 12,954.90 0.0K
10:02 12,953.30 12,953.30 12,944.45 12,944.45 0.0K
10:03 12,944.40 12,946.35 12,938.00 12,939.00 0.0K
10:04 12,939.40 12,939.40 12,933.45 12,937.80 0.0K
10:05 12,938.10 12,940.05 12,936.30 12,940.05 0.0K
10:06 12,939.85 12,939.95 12,935.10 12,935.10 0.0K
10:07 12,932.60 12,932.95 12,927.65 12,928.05 0.0K
10:08 12,928.95 12,936.60 12,928.95 12,936.60 0.0K
10:09 12,936.00 12,937.95 12,935.40 12,936.55 0.0K
10:10 12,935.85 12,936.10 12,926.80 12,927.90 0.0K
10:11 12,927.60 12,931.45 12,926.60 12,931.00 0.0K
10:12 12,931.60 12,932.30 12,930.80 12,931.30 0.0K
10:13 12,932.25 12,935.10 12,929.95 12,935.10 0.0K
10:14 12,935.40 12,935.60 12,932.75 12,932.85 0.0K
10:15 12,932.30 12,936.65 12,932.15 12,936.65 0.0K
10:16 12,938.10 12,941.70 12,935.90 12,941.70 0.0K
10:17 12,941.60 12,947.05 12,941.60 12,947.05 0.0K
10:18 12,947.10 12,948.60 12,945.85 12,947.45 0.0K
10:19 12,947.75 12,951.10 12,947.65 12,950.15 0.0K
10:20 12,949.60 12,949.80 12,944.40 12,945.90 0.0K
10:21 12,946.45 12,949.80 12,946.10 12,949.80 0.0K
10:22 12,949.90 12,952.60 12,948.40 12,952.60 0.0K
10:23 12,952.85 12,953.50 12,952.25 12,952.45 0.0K
10:24 12,951.35 12,952.00 12,948.50 12,948.50 0.0K
10:25 12,949.00 12,951.35 12,948.75 12,949.75 0.0K
10:26 12,948.95 12,950.95 12,947.85 12,947.90 0.0K
10:27 12,948.25 12,948.80 12,945.05 12,945.90 0.0K
10:28 12,946.60 12,946.80 12,941.15 12,942.35 0.0K
10:29 12,941.75 12,941.75 12,938.30 12,940.15 0.0K
10:30 12,940.65 12,941.55 12,938.80 12,941.10 0.0K
10:31 12,940.75 12,942.85 12,940.20 12,942.85 0.0K
10:32 12,942.45 12,943.90 12,941.70 12,943.90 0.0K
10:33 12,943.55 12,950.75 12,942.90 12,950.00 0.0K
10:34 12,950.00 12,950.00 12,946.20 12,946.55 0.0K
10:35 12,947.90 12,948.40 12,945.50 12,946.00 0.0K
10:36 12,946.15 12,953.35 12,946.05 12,953.35 0.0K
10:37 12,952.45 12,954.75 12,952.00 12,954.65 0.0K
10:38 12,954.90 12,956.25 12,952.60 12,952.60 0.0K
10:39 12,952.35 12,952.35 12,948.65 12,948.65 0.0K
10:40 12,949.00 12,949.85 12,948.10 12,949.85 0.0K
10:41 12,949.60 12,952.60 12,948.50 12,952.60 0.0K
10:42 12,952.40 12,953.00 12,951.05 12,952.25 0.0K
10:43 12,952.50 12,954.35 12,951.65 12,951.65 0.0K
10:44 12,951.60 12,951.95 12,949.80 12,950.30 0.0K
10:45 12,949.30 12,949.30 12,941.95 12,942.50 0.0K
10:46 12,942.75 12,943.90 12,936.80 12,936.80 0.0K
10:47 12,936.85 12,936.85 12,933.20 12,933.20 0.0K
10:48 12,932.80 12,932.80 12,923.40 12,923.60 0.0K
10:49 12,923.60 12,926.00 12,923.60 12,926.00 0.0K
10:50 12,926.05 12,926.90 12,925.40 12,925.60 0.0K
10:51 12,926.55 12,928.70 12,925.20 12,925.45 0.0K
10:52 12,924.95 12,926.80 12,924.05 12,926.80 0.0K
10:53 12,928.05 12,929.95 12,926.95 12,929.95 0.0K
10:54 12,930.75 12,932.65 12,929.70 12,931.80 0.0K
10:55 12,929.30 12,929.30 12,922.60 12,922.60 0.0K
10:56 12,922.55 12,923.00 12,919.55 12,920.20 0.0K
10:57 12,920.20 12,925.55 12,920.00 12,925.05 0.0K
10:58 12,924.85 12,925.40 12,924.05 12,925.05 0.0K
10:59 12,925.05 12,929.35 12,925.05 12,929.35 0.0K
11:00 12,928.85 12,929.10 12,925.00 12,925.00 0.0K
11:01 12,924.90 12,924.90 12,921.40 12,922.15 0.0K
11:02 12,922.05 12,922.15 12,919.20 12,920.50 0.0K
11:03 12,920.55 12,922.80 12,920.55 12,921.10 0.0K
11:04 12,919.85 12,919.85 12,914.30 12,915.95 0.0K
11:05 12,915.75 12,921.10 12,913.80 12,920.05 0.0K
11:06 12,920.55 12,928.70 12,920.55 12,927.20 0.0K
11:07 12,927.30 12,930.05 12,927.30 12,928.55 0.0K
11:08 12,928.30 12,933.20 12,927.80 12,931.40 0.0K
11:09 12,931.20 12,931.80 12,926.20 12,926.20 0.0K
11:10 12,927.05 12,927.15 12,921.95 12,923.55 0.0K
11:11 12,923.30 12,926.80 12,923.05 12,926.80 0.0K
11:12 12,927.15 12,930.55 12,927.15 12,927.65 0.0K
11:13 12,927.50 12,930.65 12,926.05 12,930.55 0.0K
11:14 12,930.60 12,931.30 12,929.15 12,929.30 0.0K
11:15 12,929.45 12,929.70 12,927.95 12,927.95 0.0K
11:16 12,928.00 12,928.40 12,919.15 12,919.45 0.0K
11:17 12,920.05 12,920.35 12,918.30 12,918.55 0.0K
11:18 12,919.00 12,919.00 12,917.00 12,918.55 0.0K
11:19 12,918.70 12,919.40 12,915.40 12,915.40 0.0K
11:20 12,914.40 12,918.90 12,914.40 12,918.90 0.0K
11:21 12,918.80 12,928.95 12,918.80 12,928.95 0.0K
11:22 12,929.50 12,936.40 12,929.50 12,936.40 0.0K
11:23 12,935.85 12,936.55 12,933.50 12,933.50 0.0K
11:24 12,933.25 12,934.55 12,932.10 12,933.25 0.0K
11:25 12,932.30 12,932.70 12,928.30 12,928.30 0.0K
11:26 12,927.55 12,934.70 12,927.55 12,934.70 0.0K
11:27 12,934.25 12,935.50 12,932.70 12,932.80 0.0K
11:28 12,932.40 12,934.85 12,931.95 12,934.85 0.0K
11:29 12,935.35 12,936.65 12,934.65 12,935.05 0.0K
11:30 12,935.50 12,935.50 12,933.45 12,934.10 0.0K
11:31 12,934.45 12,934.45 12,932.30 12,934.25 0.0K
11:32 12,934.80 12,935.80 12,934.00 12,934.85 0.0K
11:33 12,935.25 12,935.75 12,932.80 12,934.05 0.0K
11:34 12,933.95 12,936.75 12,933.90 12,935.55 0.0K
11:35 12,935.15 12,936.00 12,934.25 12,935.40 0.0K
11:36 12,936.05 12,936.05 12,932.70 12,932.70 0.0K
11:37 12,933.00 12,936.25 12,932.85 12,936.25 0.0K
11:38 12,936.10 12,940.05 12,936.10 12,939.40 0.0K
11:39 12,938.85 12,941.15 12,938.15 12,939.10 0.0K
11:40 12,938.80 12,941.00 12,937.20 12,940.80 0.0K
11:41 12,941.75 12,941.75 12,933.15 12,933.70 0.0K
11:42 12,934.20 12,934.60 12,932.30 12,932.85 0.0K
11:43 12,931.70 12,931.90 12,930.20 12,930.80 0.0K
11:44 12,931.50 12,932.40 12,929.70 12,932.40 0.0K
11:45 12,932.15 12,932.45 12,929.40 12,931.40 0.0K
11:46 12,931.10 12,933.90 12,931.10 12,931.10 0.0K
11:47 12,931.25 12,931.90 12,929.85 12,929.85 0.0K
11:48 12,929.95 12,929.95 12,926.15 12,927.15 0.0K
11:49 12,926.70 12,927.05 12,920.60 12,921.35 0.0K
11:50 12,921.35 12,921.35 12,915.75 12,916.40 0.0K
11:51 12,916.40 12,916.40 12,907.55 12,907.55 0.0K
11:52 12,906.75 12,906.75 12,903.10 12,903.45 0.0K
11:53 12,903.40 12,903.60 12,901.65 12,902.35 0.0K
11:54 12,902.80 12,904.35 12,901.45 12,901.45 0.0K
11:55 12,901.25 12,901.55 12,899.95 12,900.45 0.0K
11:56 12,900.25 12,900.55 12,896.15 12,896.50 0.0K
11:57 12,895.60 12,895.75 12,890.55 12,891.60 0.0K
11:58 12,892.25 12,892.25 12,889.75 12,891.70 0.0K
11:59 12,892.00 12,893.05 12,891.05 12,891.35 0.0K
12:00 12,891.10 12,891.85 12,882.25 12,883.55 0.0K
12:01 12,882.55 12,884.65 12,879.80 12,883.30 0.0K
12:02 12,882.85 12,885.75 12,882.00 12,884.35 0.0K
12:03 12,883.75 12,885.30 12,882.85 12,883.05 0.0K
12:04 12,882.70 12,883.15 12,876.90 12,877.20 0.0K
12:05 12,876.60 12,880.95 12,875.05 12,880.05 0.0K
12:06 12,880.10 12,882.60 12,880.10 12,881.60 0.0K
12:07 12,881.50 12,887.65 12,879.80 12,886.50 0.0K
12:08 12,886.55 12,891.25 12,885.65 12,891.25 0.0K
12:09 12,890.75 12,893.70 12,888.35 12,893.70 0.0K
12:10 12,894.40 12,898.85 12,893.90 12,898.85 0.0K
12:11 12,897.75 12,898.95 12,896.95 12,898.75 0.0K
12:12 12,898.40 12,898.40 12,894.40 12,895.95 0.0K
12:13 12,895.60 12,895.65 12,887.45 12,887.85 0.0K
12:14 12,886.90 12,888.90 12,885.95 12,886.50 0.0K
12:15 12,886.55 12,886.55 12,881.75 12,884.60 0.0K
12:16 12,885.50 12,885.50 12,881.00 12,881.95 0.0K
12:17 12,881.00 12,884.30 12,881.00 12,884.30 0.0K
12:18 12,884.70 12,888.75 12,884.10 12,888.15 0.0K
12:19 12,887.70 12,888.25 12,885.30 12,887.30 0.0K
12:20 12,887.55 12,887.55 12,884.70 12,885.20 0.0K
12:21 12,885.05 12,885.05 12,879.10 12,880.10 0.0K
12:22 12,880.70 12,883.75 12,880.70 12,883.75 0.0K
12:23 12,883.60 12,889.85 12,883.60 12,889.85 0.0K
12:24 12,890.85 12,890.85 12,885.90 12,886.75 0.0K
12:25 12,886.60 12,886.60 12,882.80 12,884.70 0.0K
12:26 12,884.80 12,884.80 12,881.85 12,881.85 0.0K
12:27 12,881.95 12,881.95 12,876.75 12,877.80 0.0K
12:28 12,878.50 12,882.05 12,877.80 12,882.05 0.0K
12:29 12,882.05 12,885.90 12,881.00 12,885.35 0.0K
12:30 12,885.30 12,885.30 12,881.85 12,884.95 0.0K
12:31 12,884.65 12,887.70 12,883.00 12,887.70 0.0K
12:32 12,886.60 12,886.60 12,883.10 12,884.05 0.0K
12:33 12,883.55 12,883.55 12,880.15 12,880.60 0.0K
12:34 12,879.80 12,879.80 12,874.25 12,875.00 0.0K
12:35 12,874.70 12,874.70 12,873.00 12,874.25 0.0K
12:36 12,873.80 12,875.45 12,873.40 12,875.25 0.0K
12:37 12,875.85 12,881.00 12,875.85 12,880.85 0.0K
12:38 12,880.65 12,881.55 12,876.85 12,879.65 0.0K
12:39 12,878.80 12,879.50 12,875.90 12,876.75 0.0K
12:40 12,876.80 12,878.25 12,876.35 12,877.00 0.0K
12:41 12,876.85 12,877.55 12,875.00 12,875.75 0.0K
12:42 12,877.15 12,880.00 12,875.60 12,880.00 0.0K
12:43 12,880.25 12,880.25 12,870.75 12,872.10 0.0K
12:44 12,872.05 12,872.05 12,858.90 12,858.90 0.0K
12:45 12,858.55 12,858.55 12,852.30 12,857.65 0.0K
12:46 12,858.55 12,859.45 12,857.85 12,858.50 0.0K
12:47 12,858.55 12,859.10 12,856.90 12,858.10 0.0K
12:48 12,858.05 12,859.80 12,857.95 12,858.60 0.0K
12:49 12,858.05 12,858.05 12,848.00 12,849.50 0.0K
12:50 12,849.10 12,849.10 12,843.35 12,843.65 0.0K
12:51 12,842.75 12,842.75 12,832.70 12,832.80 0.0K
12:52 12,836.70 12,836.70 12,833.00 12,833.65 0.0K
12:53 12,831.75 12,833.60 12,825.85 12,825.85 0.0K
12:54 12,825.75 12,832.65 12,825.75 12,828.15 0.0K
12:55 12,826.45 12,826.45 12,816.65 12,819.60 0.0K
12:56 12,819.30 12,827.75 12,818.80 12,827.75 0.0K
12:57 12,828.90 12,830.75 12,824.45 12,825.30 0.0K
12:58 12,825.35 12,828.15 12,824.35 12,828.15 0.0K
12:59 12,828.15 12,834.30 12,828.15 12,831.70 0.0K
13:00 12,832.30 12,833.25 12,826.00 12,826.55 0.0K
13:01 12,825.80 12,831.00 12,823.20 12,831.00 0.0K
13:02 12,832.75 12,835.25 12,832.60 12,834.20 0.0K
13:03 12,833.90 12,833.90 12,832.30 12,833.70 0.0K
13:04 12,833.35 12,834.10 12,826.10 12,828.60 0.0K
13:05 12,828.25 12,830.05 12,825.95 12,830.05 0.0K
13:06 12,832.70 12,834.80 12,832.50 12,833.50 0.0K
13:07 12,833.25 12,835.70 12,830.90 12,835.70 0.0K
13:08 12,834.85 12,835.85 12,831.90 12,834.65 0.0K
13:09 12,834.55 12,837.30 12,832.45 12,837.30 0.0K
13:10 12,836.90 12,838.40 12,834.20 12,838.40 0.0K
13:11 12,837.90 12,840.30 12,837.90 12,840.30 0.0K
13:12 12,840.70 12,841.35 12,835.10 12,837.20 0.0K
13:13 12,836.65 12,839.75 12,836.40 12,839.75 0.0K
13:14 12,839.20 12,842.00 12,838.25 12,840.65 0.0K
13:15 12,841.20 12,841.20 12,836.70 12,837.55 0.0K
13:16 12,839.25 12,841.30 12,839.25 12,841.30 0.0K
13:17 12,842.05 12,842.65 12,840.20 12,842.65 0.0K
13:18 12,841.95 12,842.15 12,836.50 12,837.25 0.0K
13:19 12,837.80 12,841.05 12,836.90 12,837.35 0.0K
13:20 12,836.45 12,836.55 12,830.65 12,831.30 0.0K
13:21 12,830.75 12,831.30 12,824.35 12,830.45 0.0K
13:22 12,830.75 12,834.20 12,828.85 12,832.80 0.0K
13:23 12,833.65 12,839.15 12,833.00 12,838.65 0.0K
13:24 12,838.70 12,840.50 12,838.70 12,839.25 0.0K
13:25 12,838.85 12,843.40 12,838.60 12,843.15 0.0K
13:26 12,843.50 12,844.10 12,842.25 12,843.45 0.0K
13:27 12,843.30 12,844.45 12,843.30 12,844.00 0.0K
13:28 12,843.80 12,846.10 12,843.35 12,844.25 0.0K
13:29 12,843.05 12,845.60 12,841.90 12,842.90 0.0K
13:30 12,842.60 12,847.70 12,841.50 12,847.70 0.0K
13:31 12,848.40 12,850.45 12,847.15 12,849.10 0.0K
13:32 12,848.60 12,853.80 12,848.60 12,853.80 0.0K
13:33 12,852.95 12,853.65 12,852.05 12,853.20 0.0K
13:34 12,853.30 12,854.85 12,851.60 12,854.05 0.0K
13:35 12,854.60 12,855.75 12,852.60 12,853.45 0.0K
13:36 12,853.85 12,854.20 12,851.60 12,852.70 0.0K
13:37 12,852.40 12,855.05 12,851.65 12,854.25 0.0K
13:38 12,854.90 12,854.90 12,852.50 12,854.85 0.0K
13:39 12,854.70 12,855.65 12,853.20 12,853.20 0.0K
13:40 12,852.80 12,855.15 12,852.80 12,854.65 0.0K
13:41 12,853.40 12,855.85 12,853.40 12,855.55 0.0K
13:42 12,855.60 12,855.95 12,854.80 12,855.40 0.0K
13:43 12,855.45 12,855.45 12,852.10 12,854.00 0.0K
13:44 12,854.45 12,855.70 12,852.80 12,853.10 0.0K
13:45 12,851.50 12,851.50 12,848.45 12,848.45 0.0K
13:46 12,848.10 12,848.30 12,840.60 12,840.60 0.0K
13:47 12,840.45 12,841.50 12,838.80 12,838.80 0.0K
13:48 12,839.15 12,839.15 12,835.40 12,835.40 0.0K
13:49 12,834.80 12,841.75 12,832.05 12,839.50 0.0K
13:50 12,838.75 12,839.65 12,836.95 12,839.65 0.0K
13:51 12,840.10 12,844.35 12,840.10 12,843.60 0.0K
13:52 12,843.50 12,848.80 12,843.50 12,845.55 0.0K
13:53 12,843.50 12,844.65 12,841.50 12,842.80 0.0K
13:54 12,842.50 12,844.00 12,842.05 12,843.60 0.0K
13:55 12,844.05 12,844.35 12,842.90 12,844.25 0.0K
13:56 12,843.45 12,848.20 12,842.50 12,848.20 0.0K
13:57 12,847.50 12,850.90 12,847.45 12,850.90 0.0K
13:58 12,849.70 12,850.40 12,847.35 12,847.40 0.0K
13:59 12,847.65 12,847.65 12,843.55 12,846.70 0.0K
14:00 12,846.60 12,846.60 12,842.90 12,843.60 0.0K
14:01 12,843.40 12,846.75 12,843.40 12,846.05 0.0K
14:02 12,845.05 12,846.60 12,845.05 12,846.60 0.0K
14:03 12,846.40 12,846.70 12,844.45 12,846.20 0.0K
14:04 12,846.90 12,848.80 12,846.60 12,848.50 0.0K
14:05 12,848.90 12,849.90 12,846.60 12,849.90 0.0K
14:06 12,849.70 12,852.15 12,849.15 12,851.90 0.0K
14:07 12,851.85 12,852.20 12,849.10 12,851.50 0.0K
14:08 12,851.05 12,851.25 12,850.00 12,851.20 0.0K
14:09 12,850.60 12,857.25 12,849.95 12,856.80 0.0K
14:10 12,856.45 12,857.75 12,855.90 12,856.40 0.0K
14:11 12,856.50 12,856.50 12,853.60 12,855.45 0.0K
14:12 12,855.90 12,855.90 12,850.15 12,850.15 0.0K
14:13 12,850.55 12,851.10 12,848.35 12,848.95 0.0K
14:14 12,848.60 12,849.40 12,846.60 12,847.75 0.0K
14:15 12,847.25 12,847.25 12,845.95 12,847.00 0.0K
14:16 12,846.90 12,848.45 12,845.40 12,845.95 0.0K
14:17 12,845.75 12,845.85 12,844.65 12,845.70 0.0K
14:18 12,844.80 12,847.00 12,844.60 12,847.00 0.0K
14:19 12,846.70 12,847.80 12,845.90 12,847.80 0.0K
14:20 12,847.75 12,847.85 12,846.80 12,846.80 0.0K
14:21 12,846.80 12,847.10 12,844.30 12,844.55 0.0K
14:22 12,844.25 12,845.30 12,843.05 12,843.60 0.0K
14:23 12,843.90 12,844.35 12,841.30 12,842.45 0.0K
14:24 12,843.35 12,847.20 12,841.65 12,846.05 0.0K
14:25 12,845.50 12,845.50 12,839.40 12,839.40 0.0K
14:26 12,838.55 12,838.55 12,836.30 12,837.70 0.0K
14:27 12,837.65 12,839.05 12,837.10 12,838.05 0.0K
14:28 12,837.90 12,837.90 12,835.95 12,837.70 0.0K
14:29 12,838.45 12,839.20 12,837.30 12,838.05 0.0K
14:30 12,837.30 12,837.55 12,835.75 12,836.10 0.0K
14:31 12,835.80 12,838.80 12,835.80 12,838.30 0.0K
14:32 12,837.70 12,838.85 12,836.65 12,836.65 0.0K
14:33 12,836.75 12,836.75 12,835.35 12,835.45 0.0K
14:34 12,835.35 12,836.50 12,833.85 12,834.65 0.0K
14:35 12,834.25 12,834.50 12,829.95 12,829.95 0.0K
14:36 12,829.95 12,829.95 12,819.50 12,820.60 0.0K
14:37 12,820.20 12,823.55 12,819.45 12,821.60 0.0K
14:38 12,821.40 12,821.40 12,818.90 12,820.60 0.0K
14:39 12,820.10 12,820.20 12,815.45 12,815.70 0.0K
14:40 12,814.80 12,816.40 12,813.85 12,813.85 0.0K
14:41 12,814.15 12,818.70 12,813.60 12,818.10 0.0K
14:42 12,817.55 12,817.55 12,814.65 12,814.80 0.0K
14:43 12,814.70 12,823.10 12,814.20 12,822.60 0.0K
14:44 12,824.75 12,827.85 12,824.75 12,827.85 0.0K
14:45 12,828.25 12,835.25 12,827.40 12,835.25 0.0K
14:46 12,835.50 12,835.65 12,831.40 12,833.75 0.0K
14:47 12,835.15 12,835.15 12,832.90 12,835.15 0.0K
14:48 12,834.45 12,834.45 12,832.60 12,833.60 0.0K
14:49 12,833.85 12,836.25 12,833.85 12,836.25 0.0K
14:50 12,836.05 12,836.70 12,833.65 12,833.65 0.0K
14:51 12,833.35 12,833.35 12,826.55 12,827.65 0.0K
14:52 12,827.40 12,827.40 12,823.10 12,824.45 0.0K
14:53 12,823.75 12,823.90 12,822.30 12,823.50 0.0K
14:54 12,823.40 12,824.00 12,820.05 12,820.95 0.0K
14:55 12,821.00 12,821.00 12,817.15 12,818.55 0.0K
14:56 12,818.60 12,819.40 12,814.75 12,814.85 0.0K
14:57 12,815.10 12,815.10 12,812.55 12,813.00 0.0K
14:58 12,812.55 12,818.00 12,811.35 12,817.95 0.0K
14:59 12,816.95 12,822.35 12,816.30 12,821.25 0.0K
15:00 12,821.85 12,829.00 12,821.85 12,824.70 0.0K
15:01 12,823.15 12,826.40 12,819.95 12,820.45 0.0K
15:02 12,820.70 12,821.80 12,820.30 12,821.20 0.0K
15:03 12,822.55 12,822.80 12,820.25 12,820.25 0.0K
15:04 12,820.50 12,820.50 12,818.90 12,820.10 0.0K
15:05 12,820.15 12,824.10 12,819.45 12,824.10 0.0K
15:06 12,823.85 12,823.85 12,820.15 12,821.55 0.0K
15:07 12,822.20 12,826.95 12,821.55 12,826.70 0.0K
15:08 12,826.25 12,829.95 12,826.05 12,829.95 0.0K
15:09 12,830.15 12,836.20 12,827.75 12,836.20 0.0K
15:10 12,836.70 12,837.95 12,832.45 12,833.55 0.0K
15:11 12,833.80 12,838.65 12,833.80 12,837.50 0.0K
15:12 12,838.30 12,840.20 12,838.05 12,840.20 0.0K
15:13 12,839.65 12,840.10 12,837.75 12,838.30 0.0K
15:14 12,837.70 12,838.55 12,834.75 12,834.75 0.0K
15:15 12,833.55 12,834.15 12,824.65 12,825.80 0.0K
15:16 12,826.70 12,827.75 12,824.50 12,827.75 0.0K
15:17 12,827.90 12,828.55 12,827.00 12,828.55 0.0K
15:18 12,828.45 12,829.05 12,824.95 12,826.10 0.0K
15:19 12,826.00 12,826.00 12,822.40 12,823.55 0.0K
15:20 12,824.85 12,826.25 12,823.60 12,825.35 0.0K
15:21 12,825.35 12,826.35 12,825.00 12,826.05 0.0K
15:22 12,825.90 12,826.05 12,821.75 12,822.55 0.0K
15:23 12,822.35 12,822.35 12,820.00 12,820.30 0.0K
15:24 12,820.30 12,820.30 12,818.30 12,818.50 0.0K
15:25 12,819.45 12,822.95 12,819.45 12,821.50 0.0K
15:26 12,821.55 12,821.55 12,818.55 12,818.55 0.0K
15:27 12,819.45 12,819.45 12,817.35 12,818.35 0.0K
15:28 12,819.10 12,819.10 12,816.55 12,818.00 0.0K
15:29 12,818.90 12,820.50 12,810.95 12,816.05 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