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 12,762.85 12,762.85 12,762.85 12,762.85 0.0K
09:15 12,765.15 12,771.15 12,752.45 12,762.30 0.0K
09:16 12,763.60 12,770.60 12,757.40 12,762.90 0.0K
09:17 12,761.40 12,761.40 12,737.70 12,739.25 0.0K
09:18 12,739.50 12,739.60 12,722.55 12,722.55 0.0K
09:19 12,717.95 12,729.25 12,717.95 12,729.00 0.0K
09:20 12,727.85 12,736.00 12,723.70 12,723.70 0.0K
09:21 12,723.55 12,735.40 12,720.40 12,735.15 0.0K
09:22 12,738.45 12,747.90 12,738.45 12,745.15 0.0K
09:23 12,745.20 12,748.75 12,738.75 12,748.75 0.0K
09:24 12,749.30 12,758.35 12,747.80 12,758.35 0.0K
09:25 12,760.60 12,767.65 12,750.55 12,750.55 0.0K
09:26 12,751.90 12,754.40 12,747.75 12,747.75 0.0K
09:27 12,747.50 12,747.50 12,737.05 12,741.85 0.0K
09:28 12,741.25 12,745.80 12,739.40 12,745.80 0.0K
09:29 12,745.05 12,746.80 12,740.05 12,742.15 0.0K
09:30 12,741.35 12,743.85 12,730.35 12,732.50 0.0K
09:31 12,733.60 12,738.10 12,727.00 12,735.75 0.0K
09:32 12,735.70 12,738.90 12,731.25 12,738.30 0.0K
09:33 12,738.10 12,739.20 12,735.20 12,738.30 0.0K
09:34 12,739.55 12,740.30 12,735.55 12,736.00 0.0K
09:35 12,735.20 12,737.70 12,732.55 12,735.90 0.0K
09:36 12,735.45 12,735.45 12,729.95 12,731.20 0.0K
09:37 12,730.95 12,733.40 12,728.55 12,732.80 0.0K
09:38 12,731.40 12,732.70 12,725.00 12,731.70 0.0K
09:39 12,730.50 12,732.75 12,728.40 12,730.05 0.0K
09:40 12,731.20 12,732.80 12,724.85 12,728.70 0.0K
09:41 12,729.00 12,736.65 12,728.00 12,733.20 0.0K
09:42 12,733.95 12,736.25 12,731.25 12,733.10 0.0K
09:43 12,733.50 12,733.55 12,730.80 12,733.05 0.0K
09:44 12,732.55 12,732.55 12,725.45 12,725.45 0.0K
09:45 12,726.30 12,726.30 12,720.60 12,723.90 0.0K
09:46 12,725.10 12,731.65 12,724.45 12,730.95 0.0K
09:47 12,730.55 12,739.70 12,729.80 12,739.20 0.0K
09:48 12,738.20 12,738.20 12,729.25 12,729.25 0.0K
09:49 12,729.85 12,730.85 12,727.05 12,728.80 0.0K
09:50 12,729.95 12,737.15 12,728.40 12,733.10 0.0K
09:51 12,732.85 12,732.85 12,721.90 12,721.90 0.0K
09:52 12,722.15 12,723.80 12,712.65 12,712.65 0.0K
09:53 12,713.15 12,715.45 12,702.85 12,703.20 0.0K
09:54 12,703.35 12,707.20 12,699.40 12,700.25 0.0K
09:55 12,699.25 12,699.50 12,695.85 12,696.45 0.0K
09:56 12,697.25 12,697.35 12,692.40 12,694.70 0.0K
09:57 12,694.05 12,695.55 12,692.00 12,693.05 0.0K
09:58 12,693.25 12,706.80 12,693.25 12,706.80 0.0K
09:59 12,705.75 12,708.25 12,703.05 12,708.25 0.0K
10:00 12,707.20 12,707.45 12,693.75 12,693.75 0.0K
10:01 12,693.50 12,693.50 12,685.60 12,685.60 0.0K
10:02 12,685.80 12,688.95 12,682.30 12,687.90 0.0K
10:03 12,688.90 12,693.95 12,687.15 12,687.15 0.0K
10:04 12,684.70 12,684.70 12,672.35 12,672.70 0.0K
10:05 12,673.10 12,674.15 12,671.55 12,673.90 0.0K
10:06 12,674.10 12,674.45 12,666.00 12,666.00 0.0K
10:07 12,665.60 12,665.60 12,661.00 12,663.35 0.0K
10:08 12,665.90 12,665.90 12,656.65 12,660.55 0.0K
10:09 12,659.05 12,659.05 12,652.90 12,652.90 0.0K
10:10 12,652.60 12,658.10 12,649.50 12,658.10 0.0K
10:11 12,657.50 12,665.70 12,657.25 12,665.45 0.0K
10:12 12,666.25 12,670.10 12,666.10 12,670.10 0.0K
10:13 12,670.60 12,670.60 12,666.25 12,667.40 0.0K
10:14 12,668.05 12,669.15 12,666.25 12,668.05 0.0K
10:15 12,668.70 12,668.70 12,657.90 12,657.90 0.0K
10:16 12,657.10 12,659.90 12,655.45 12,656.15 0.0K
10:17 12,655.90 12,658.80 12,654.50 12,655.80 0.0K
10:18 12,655.60 12,655.60 12,651.20 12,651.45 0.0K
10:19 12,650.85 12,650.85 12,644.75 12,646.85 0.0K
10:20 12,648.60 12,652.90 12,645.75 12,652.90 0.0K
10:21 12,652.50 12,660.50 12,650.85 12,659.55 0.0K
10:22 12,659.95 12,661.05 12,657.80 12,660.30 0.0K
10:23 12,659.95 12,665.50 12,659.95 12,664.25 0.0K
10:24 12,665.10 12,666.00 12,663.75 12,663.75 0.0K
10:25 12,664.25 12,664.45 12,661.80 12,661.95 0.0K
10:26 12,662.15 12,662.15 12,659.70 12,660.85 0.0K
10:27 12,660.30 12,660.30 12,657.60 12,660.05 0.0K
10:28 12,660.45 12,660.45 12,656.00 12,657.85 0.0K
10:29 12,657.15 12,657.50 12,655.15 12,656.20 0.0K
10:30 12,656.20 12,656.20 12,650.25 12,652.20 0.0K
10:31 12,653.20 12,656.75 12,651.15 12,655.80 0.0K
10:32 12,655.20 12,655.20 12,642.85 12,643.10 0.0K
10:33 12,641.95 12,642.20 12,638.00 12,638.00 0.0K
10:34 12,638.50 12,639.10 12,631.05 12,631.05 0.0K
10:35 12,630.70 12,634.50 12,629.55 12,631.15 0.0K
10:36 12,632.65 12,633.50 12,623.95 12,623.95 0.0K
10:37 12,622.60 12,623.10 12,619.85 12,622.55 0.0K
10:38 12,623.40 12,630.50 12,623.40 12,629.95 0.0K
10:39 12,630.05 12,636.05 12,629.00 12,635.55 0.0K
10:40 12,634.40 12,638.25 12,634.40 12,636.70 0.0K
10:41 12,636.60 12,636.60 12,627.65 12,630.90 0.0K
10:42 12,632.15 12,637.50 12,632.15 12,632.75 0.0K
10:43 12,632.85 12,633.75 12,629.40 12,629.90 0.0K
10:44 12,629.85 12,629.85 12,625.25 12,625.25 0.0K
10:45 12,625.30 12,631.15 12,623.10 12,631.15 0.0K
10:46 12,631.65 12,639.70 12,631.65 12,639.20 0.0K
10:47 12,640.50 12,645.85 12,639.85 12,644.40 0.0K
10:48 12,645.10 12,645.15 12,643.10 12,643.10 0.0K
10:49 12,643.00 12,645.40 12,641.50 12,645.25 0.0K
10:50 12,644.65 12,645.35 12,643.15 12,643.30 0.0K
10:51 12,643.65 12,649.05 12,642.80 12,648.95 0.0K
10:52 12,648.85 12,649.55 12,647.20 12,647.20 0.0K
10:53 12,647.40 12,648.25 12,645.95 12,646.85 0.0K
10:54 12,646.10 12,647.55 12,644.95 12,645.60 0.0K
10:55 12,645.65 12,658.65 12,645.65 12,656.45 0.0K
10:56 12,656.20 12,660.30 12,656.15 12,660.30 0.0K
10:57 12,660.75 12,660.75 12,654.65 12,655.30 0.0K
10:58 12,655.20 12,655.85 12,647.75 12,647.75 0.0K
10:59 12,648.85 12,653.95 12,648.30 12,653.40 0.0K
11:00 12,653.00 12,657.75 12,653.00 12,657.75 0.0K
11:01 12,657.70 12,657.70 12,651.75 12,653.05 0.0K
11:02 12,653.15 12,657.65 12,652.80 12,657.65 0.0K
11:03 12,658.20 12,658.75 12,654.35 12,656.85 0.0K
11:04 12,657.30 12,659.70 12,656.40 12,658.55 0.0K
11:05 12,656.60 12,656.60 12,649.50 12,651.65 0.0K
11:06 12,650.60 12,651.25 12,647.45 12,648.25 0.0K
11:07 12,648.85 12,649.40 12,645.35 12,646.20 0.0K
11:08 12,645.90 12,649.20 12,644.75 12,645.50 0.0K
11:09 12,645.80 12,645.80 12,641.65 12,642.40 0.0K
11:10 12,642.60 12,645.15 12,641.35 12,644.45 0.0K
11:11 12,644.60 12,650.30 12,644.60 12,650.30 0.0K
11:12 12,651.00 12,651.90 12,648.60 12,650.40 0.0K
11:13 12,650.65 12,654.10 12,650.65 12,653.70 0.0K
11:14 12,653.10 12,653.50 12,651.35 12,652.90 0.0K
11:15 12,653.00 12,653.65 12,646.65 12,648.25 0.0K
11:16 12,648.10 12,653.80 12,646.05 12,653.80 0.0K
11:17 12,652.40 12,654.25 12,650.85 12,650.85 0.0K
11:18 12,650.40 12,650.65 12,645.20 12,646.05 0.0K
11:19 12,645.15 12,648.55 12,644.65 12,648.35 0.0K
11:20 12,648.75 12,650.50 12,648.60 12,650.50 0.0K
11:21 12,650.10 12,653.90 12,650.10 12,650.45 0.0K
11:22 12,651.60 12,652.20 12,650.20 12,651.05 0.0K
11:23 12,650.75 12,653.55 12,650.45 12,653.55 0.0K
11:24 12,653.45 12,654.15 12,651.75 12,651.95 0.0K
11:25 12,651.75 12,652.65 12,649.70 12,649.70 0.0K
11:26 12,649.55 12,650.55 12,645.45 12,645.45 0.0K
11:27 12,645.30 12,648.00 12,644.00 12,644.75 0.0K
11:28 12,644.60 12,644.60 12,642.65 12,643.40 0.0K
11:29 12,643.30 12,643.75 12,640.80 12,640.80 0.0K
11:30 12,642.15 12,645.00 12,641.05 12,645.00 0.0K
11:31 12,645.05 12,650.20 12,645.05 12,649.75 0.0K
11:32 12,648.90 12,656.40 12,648.90 12,651.85 0.0K
11:33 12,651.95 12,652.40 12,650.90 12,651.90 0.0K
11:34 12,651.60 12,651.60 12,647.50 12,647.85 0.0K
11:35 12,648.15 12,648.90 12,646.05 12,647.20 0.0K
11:36 12,646.95 12,647.50 12,641.20 12,641.20 0.0K
11:37 12,641.85 12,642.20 12,637.30 12,637.30 0.0K
11:38 12,636.25 12,636.30 12,630.35 12,631.25 0.0K
11:39 12,631.55 12,644.35 12,631.55 12,643.50 0.0K
11:40 12,643.75 12,653.65 12,643.75 12,651.10 0.0K
11:41 12,650.25 12,650.45 12,644.50 12,646.30 0.0K
11:42 12,646.20 12,646.45 12,642.15 12,642.65 0.0K
11:43 12,642.15 12,642.15 12,631.50 12,631.50 0.0K
11:44 12,630.75 12,632.70 12,630.75 12,631.95 0.0K
11:45 12,632.50 12,632.75 12,631.10 12,632.25 0.0K
11:46 12,632.20 12,635.25 12,632.20 12,635.25 0.0K
11:47 12,636.10 12,637.25 12,633.60 12,637.25 0.0K
11:48 12,636.75 12,639.65 12,636.50 12,639.65 0.0K
11:49 12,639.50 12,640.35 12,637.20 12,637.20 0.0K
11:50 12,636.95 12,637.35 12,634.10 12,634.25 0.0K
11:51 12,634.10 12,634.10 12,630.25 12,632.60 0.0K
11:52 12,632.45 12,634.00 12,632.25 12,633.90 0.0K
11:53 12,634.00 12,635.75 12,634.00 12,635.45 0.0K
11:54 12,635.35 12,637.65 12,634.10 12,637.15 0.0K
11:55 12,637.20 12,637.45 12,633.40 12,633.40 0.0K
11:56 12,633.05 12,633.05 12,629.70 12,631.45 0.0K
11:57 12,632.70 12,637.95 12,631.50 12,637.75 0.0K
11:58 12,636.75 12,639.55 12,635.95 12,638.10 0.0K
11:59 12,638.75 12,638.75 12,633.30 12,633.30 0.0K
12:00 12,632.10 12,632.35 12,626.70 12,628.25 0.0K
12:01 12,628.05 12,628.45 12,621.25 12,621.25 0.0K
12:02 12,622.30 12,625.75 12,622.30 12,624.15 0.0K
12:03 12,623.85 12,625.85 12,622.45 12,625.85 0.0K
12:04 12,627.10 12,636.55 12,626.65 12,635.60 0.0K
12:05 12,636.10 12,636.95 12,634.75 12,636.25 0.0K
12:06 12,638.80 12,646.85 12,638.50 12,646.25 0.0K
12:07 12,645.95 12,648.15 12,640.70 12,640.70 0.0K
12:08 12,640.85 12,643.25 12,640.45 12,642.85 0.0K
12:09 12,642.05 12,643.85 12,640.60 12,640.60 0.0K
12:10 12,641.00 12,643.10 12,639.55 12,640.95 0.0K
12:11 12,640.90 12,641.85 12,640.40 12,641.20 0.0K
12:12 12,641.10 12,642.55 12,636.40 12,638.40 0.0K
12:13 12,639.05 12,640.55 12,638.20 12,640.45 0.0K
12:14 12,641.85 12,645.10 12,641.85 12,643.85 0.0K
12:15 12,642.65 12,643.60 12,640.70 12,640.70 0.0K
12:16 12,639.70 12,640.85 12,638.65 12,640.00 0.0K
12:17 12,640.25 12,640.45 12,637.15 12,637.70 0.0K
12:18 12,635.75 12,635.75 12,632.55 12,632.90 0.0K
12:19 12,633.60 12,634.00 12,630.35 12,632.60 0.0K
12:20 12,632.80 12,633.40 12,628.30 12,629.55 0.0K
12:21 12,629.05 12,630.00 12,625.85 12,625.85 0.0K
12:22 12,625.05 12,627.75 12,623.95 12,624.50 0.0K
12:23 12,623.20 12,631.05 12,623.20 12,630.60 0.0K
12:24 12,629.95 12,632.90 12,629.60 12,631.05 0.0K
12:25 12,631.80 12,635.90 12,631.25 12,631.25 0.0K
12:26 12,630.50 12,630.50 12,627.55 12,627.55 0.0K
12:27 12,627.35 12,629.85 12,627.35 12,629.55 0.0K
12:28 12,629.65 12,631.25 12,629.00 12,629.95 0.0K
12:29 12,630.50 12,631.95 12,625.55 12,625.55 0.0K
12:30 12,625.30 12,625.30 12,622.05 12,624.05 0.0K
12:31 12,622.65 12,622.65 12,619.30 12,619.30 0.0K
12:32 12,618.50 12,618.70 12,612.90 12,612.90 0.0K
12:33 12,613.50 12,613.50 12,608.30 12,608.30 0.0K
12:34 12,607.25 12,609.35 12,605.40 12,605.40 0.0K
12:35 12,604.75 12,604.75 12,602.00 12,603.25 0.0K
12:36 12,603.35 12,603.35 12,597.20 12,599.50 0.0K
12:37 12,601.25 12,601.25 12,595.40 12,595.55 0.0K
12:38 12,594.05 12,594.85 12,587.20 12,591.40 0.0K
12:39 12,592.15 12,592.15 12,588.70 12,589.80 0.0K
12:40 12,589.15 12,589.15 12,585.05 12,585.80 0.0K
12:41 12,584.90 12,589.05 12,584.90 12,585.40 0.0K
12:42 12,585.60 12,586.70 12,583.95 12,584.75 0.0K
12:43 12,583.80 12,583.80 12,580.55 12,583.20 0.0K
12:44 12,581.85 12,582.95 12,580.20 12,580.20 0.0K
12:45 12,580.90 12,581.10 12,571.75 12,572.45 0.0K
12:46 12,571.10 12,571.10 12,562.00 12,562.00 0.0K
12:47 12,561.80 12,576.25 12,561.80 12,574.65 0.0K
12:48 12,573.90 12,582.80 12,573.90 12,578.15 0.0K
12:49 12,576.65 12,579.80 12,575.85 12,577.55 0.0K
12:50 12,577.50 12,584.40 12,577.50 12,579.40 0.0K
12:51 12,578.85 12,579.10 12,575.70 12,577.70 0.0K
12:52 12,577.90 12,577.90 12,573.65 12,577.40 0.0K
12:53 12,577.10 12,581.45 12,573.40 12,581.45 0.0K
12:54 12,582.25 12,590.30 12,581.75 12,586.60 0.0K
12:55 12,584.45 12,589.45 12,583.65 12,587.10 0.0K
12:56 12,586.05 12,586.40 12,583.80 12,586.40 0.0K
12:57 12,585.45 12,586.25 12,583.55 12,584.85 0.0K
12:58 12,585.05 12,585.05 12,581.40 12,581.70 0.0K
12:59 12,580.65 12,580.65 12,577.55 12,580.05 0.0K
13:00 12,580.10 12,580.10 12,570.70 12,572.60 0.0K
13:01 12,574.05 12,579.90 12,574.05 12,574.55 0.0K
13:02 12,574.75 12,579.50 12,570.50 12,577.70 0.0K
13:03 12,577.10 12,579.10 12,576.50 12,577.40 0.0K
13:04 12,577.40 12,577.95 12,575.20 12,576.90 0.0K
13:05 12,576.05 12,581.85 12,575.85 12,581.50 0.0K
13:06 12,584.25 12,599.65 12,584.25 12,596.15 0.0K
13:07 12,597.00 12,605.05 12,596.70 12,604.30 0.0K
13:08 12,605.25 12,610.25 12,603.55 12,603.55 0.0K
13:09 12,603.55 12,607.95 12,602.70 12,606.45 0.0K
13:10 12,605.70 12,606.65 12,600.95 12,600.95 0.0K
13:11 12,600.20 12,602.45 12,593.30 12,593.30 0.0K
13:12 12,592.25 12,593.70 12,588.70 12,588.70 0.0K
13:13 12,587.85 12,588.65 12,584.25 12,588.35 0.0K
13:14 12,588.00 12,588.40 12,585.80 12,586.40 0.0K
13:15 12,586.95 12,586.95 12,585.05 12,585.15 0.0K
13:16 12,585.10 12,585.70 12,577.45 12,577.80 0.0K
13:17 12,577.40 12,578.85 12,574.55 12,576.00 0.0K
13:18 12,575.50 12,576.55 12,572.50 12,576.35 0.0K
13:19 12,576.10 12,582.85 12,575.80 12,576.35 0.0K
13:20 12,576.20 12,576.55 12,573.50 12,574.40 0.0K
13:21 12,574.75 12,581.95 12,574.75 12,579.30 0.0K
13:22 12,577.75 12,578.45 12,571.45 12,571.45 0.0K
13:23 12,571.65 12,576.60 12,570.80 12,574.60 0.0K
13:24 12,573.65 12,576.75 12,573.65 12,576.50 0.0K
13:25 12,575.50 12,583.70 12,575.50 12,581.20 0.0K
13:26 12,582.05 12,582.05 12,570.40 12,570.75 0.0K
13:27 12,569.55 12,573.30 12,568.05 12,571.05 0.0K
13:28 12,570.90 12,575.55 12,570.90 12,572.90 0.0K
13:29 12,572.70 12,573.35 12,570.45 12,573.35 0.0K
13:30 12,571.95 12,571.95 12,567.45 12,571.70 0.0K
13:31 12,571.25 12,572.40 12,569.50 12,570.50 0.0K
13:32 12,571.00 12,574.25 12,570.55 12,570.55 0.0K
13:33 12,570.00 12,574.90 12,568.20 12,574.90 0.0K
13:34 12,574.40 12,574.75 12,569.55 12,571.65 0.0K
13:35 12,570.80 12,576.85 12,570.80 12,575.65 0.0K
13:36 12,575.45 12,575.45 12,572.55 12,573.95 0.0K
13:37 12,573.10 12,573.40 12,567.20 12,570.25 0.0K
13:38 12,570.75 12,575.50 12,570.75 12,574.15 0.0K
13:39 12,574.20 12,583.85 12,574.20 12,582.50 0.0K
13:40 12,583.05 12,589.35 12,582.95 12,588.20 0.0K
13:41 12,588.50 12,588.50 12,581.15 12,583.25 0.0K
13:42 12,582.75 12,582.80 12,578.45 12,578.45 0.0K
13:43 12,576.90 12,576.90 12,573.45 12,574.15 0.0K
13:44 12,574.30 12,577.85 12,570.85 12,577.85 0.0K
13:45 12,577.90 12,579.15 12,576.25 12,576.25 0.0K
13:46 12,575.90 12,575.90 12,573.95 12,574.85 0.0K
13:47 12,575.30 12,578.15 12,574.10 12,577.05 0.0K
13:48 12,576.95 12,587.70 12,576.30 12,585.80 0.0K
13:49 12,585.75 12,586.95 12,583.90 12,584.45 0.0K
13:50 12,583.90 12,583.90 12,579.45 12,579.45 0.0K
13:51 12,580.50 12,582.05 12,579.85 12,581.65 0.0K
13:52 12,581.85 12,586.20 12,581.85 12,585.40 0.0K
13:53 12,583.70 12,587.65 12,582.55 12,586.10 0.0K
13:54 12,586.20 12,594.50 12,586.20 12,594.50 0.0K
13:55 12,593.40 12,593.40 12,589.95 12,590.35 0.0K
13:56 12,590.25 12,590.25 12,583.30 12,583.85 0.0K
13:57 12,583.40 12,585.15 12,582.65 12,582.65 0.0K
13:58 12,582.10 12,583.65 12,581.15 12,582.15 0.0K
13:59 12,584.10 12,593.80 12,584.10 12,593.80 0.0K
14:00 12,596.00 12,605.75 12,596.00 12,605.50 0.0K
14:01 12,606.60 12,606.85 12,601.05 12,602.90 0.0K
14:02 12,603.75 12,609.80 12,603.75 12,606.10 0.0K
14:03 12,604.60 12,607.90 12,604.60 12,606.90 0.0K
14:04 12,607.45 12,617.35 12,607.45 12,617.35 0.0K
14:05 12,616.90 12,624.00 12,616.90 12,618.65 0.0K
14:06 12,617.75 12,619.30 12,613.65 12,619.30 0.0K
14:07 12,618.75 12,621.65 12,615.85 12,621.65 0.0K
14:08 12,621.00 12,626.05 12,620.95 12,624.55 0.0K
14:09 12,623.50 12,624.50 12,620.25 12,621.00 0.0K
14:10 12,620.30 12,624.85 12,620.30 12,623.05 0.0K
14:11 12,622.70 12,623.75 12,618.10 12,621.20 0.0K
14:12 12,620.20 12,623.50 12,620.05 12,622.30 0.0K
14:13 12,622.15 12,626.10 12,620.10 12,626.10 0.0K
14:14 12,624.40 12,627.80 12,623.55 12,627.60 0.0K
14:15 12,628.80 12,635.60 12,628.05 12,635.60 0.0K
14:16 12,635.65 12,640.15 12,635.65 12,640.15 0.0K
14:17 12,640.60 12,645.55 12,640.15 12,645.55 0.0K
14:18 12,645.90 12,646.30 12,641.50 12,643.80 0.0K
14:19 12,643.95 12,648.75 12,642.95 12,648.20 0.0K
14:20 12,648.65 12,651.15 12,648.30 12,650.15 0.0K
14:21 12,651.35 12,662.90 12,651.30 12,662.90 0.0K
14:22 12,663.05 12,665.10 12,661.15 12,661.95 0.0K
14:23 12,662.20 12,662.20 12,652.25 12,652.25 0.0K
14:24 12,652.80 12,654.05 12,645.55 12,645.55 0.0K
14:25 12,644.90 12,646.95 12,638.05 12,638.05 0.0K
14:26 12,638.70 12,638.70 12,632.50 12,632.50 0.0K
14:27 12,632.00 12,632.00 12,625.55 12,629.30 0.0K
14:28 12,629.85 12,630.70 12,627.40 12,628.80 0.0K
14:29 12,627.40 12,631.20 12,626.85 12,631.20 0.0K
14:30 12,630.60 12,630.60 12,627.45 12,629.20 0.0K
14:31 12,628.80 12,641.75 12,628.80 12,641.60 0.0K
14:32 12,640.75 12,642.00 12,637.35 12,637.35 0.0K
14:33 12,636.40 12,642.60 12,636.40 12,640.35 0.0K
14:34 12,640.45 12,640.50 12,638.70 12,638.90 0.0K
14:35 12,638.85 12,641.35 12,635.05 12,636.55 0.0K
14:36 12,635.20 12,636.70 12,632.85 12,636.25 0.0K
14:37 12,636.05 12,638.00 12,634.65 12,634.65 0.0K
14:38 12,633.95 12,637.05 12,633.85 12,636.30 0.0K
14:39 12,637.05 12,637.10 12,635.55 12,636.65 0.0K
14:40 12,635.10 12,636.35 12,626.05 12,626.05 0.0K
14:41 12,625.05 12,625.05 12,610.80 12,611.30 0.0K
14:42 12,610.70 12,612.85 12,610.10 12,611.20 0.0K
14:43 12,610.75 12,621.45 12,610.75 12,614.45 0.0K
14:44 12,614.35 12,619.80 12,614.35 12,616.30 0.0K
14:45 12,615.55 12,618.25 12,615.55 12,615.55 0.0K
14:46 12,615.15 12,616.70 12,612.50 12,616.60 0.0K
14:47 12,615.55 12,616.60 12,614.15 12,616.60 0.0K
14:48 12,617.15 12,617.15 12,615.20 12,615.85 0.0K
14:49 12,615.95 12,616.60 12,611.65 12,611.80 0.0K
14:50 12,610.40 12,611.15 12,607.75 12,608.20 0.0K
14:51 12,607.20 12,614.85 12,607.20 12,614.85 0.0K
14:52 12,614.25 12,616.90 12,614.10 12,616.90 0.0K
14:53 12,616.00 12,617.60 12,615.25 12,617.60 0.0K
14:54 12,618.65 12,621.15 12,616.90 12,616.90 0.0K
14:55 12,616.05 12,616.95 12,608.65 12,611.25 0.0K
14:56 12,612.00 12,615.90 12,611.20 12,615.55 0.0K
14:57 12,616.80 12,619.85 12,616.80 12,618.35 0.0K
14:58 12,618.35 12,618.35 12,613.05 12,614.40 0.0K
14:59 12,615.25 12,617.30 12,613.55 12,614.80 0.0K
15:00 12,615.80 12,615.80 12,606.75 12,606.75 0.0K
15:01 12,606.10 12,607.95 12,605.75 12,607.00 0.0K
15:02 12,607.90 12,607.90 12,603.50 12,604.25 0.0K
15:03 12,605.95 12,606.50 12,603.80 12,604.60 0.0K
15:04 12,604.70 12,608.35 12,604.00 12,606.15 0.0K
15:05 12,606.30 12,607.75 12,605.30 12,607.65 0.0K
15:06 12,607.40 12,607.45 12,605.75 12,605.75 0.0K
15:07 12,606.00 12,606.00 12,602.95 12,603.15 0.0K
15:08 12,603.25 12,603.25 12,600.55 12,601.35 0.0K
15:09 12,601.55 12,610.85 12,601.55 12,610.85 0.0K
15:10 12,611.75 12,611.75 12,605.75 12,605.75 0.0K
15:11 12,605.40 12,605.45 12,602.90 12,604.65 0.0K
15:12 12,605.45 12,606.55 12,603.25 12,603.25 0.0K
15:13 12,602.95 12,604.35 12,602.35 12,602.50 0.0K
15:14 12,604.60 12,604.80 12,600.65 12,600.65 0.0K
15:15 12,600.40 12,600.95 12,593.30 12,593.30 0.0K
15:16 12,592.10 12,593.20 12,588.00 12,588.10 0.0K
15:17 12,588.95 12,590.35 12,588.35 12,588.80 0.0K
15:18 12,588.95 12,589.80 12,586.90 12,587.60 0.0K
15:19 12,586.85 12,587.85 12,583.95 12,583.95 0.0K
15:20 12,583.90 12,587.35 12,583.90 12,585.40 0.0K
15:21 12,585.15 12,589.25 12,585.15 12,588.55 0.0K
15:22 12,590.00 12,590.00 12,588.40 12,588.40 0.0K
15:23 12,588.75 12,589.40 12,587.95 12,589.15 0.0K
15:24 12,588.30 12,588.30 12,582.45 12,582.45 0.0K
15:25 12,582.30 12,583.00 12,579.30 12,579.30 0.0K
15:26 12,581.15 12,581.15 12,576.70 12,577.35 0.0K
15:27 12,576.85 12,576.85 12,569.55 12,569.60 0.0K
15:28 12,569.65 12,570.95 12,567.40 12,569.80 0.0K
15:29 12,570.05 12,592.55 12,564.70 12,592.55 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