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 12,604.15 12,604.15 12,604.15 12,604.15 0.0K
09:15 12,612.65 12,674.40 12,612.65 12,671.05 0.0K
09:16 12,667.40 12,679.35 12,667.40 12,676.20 0.0K
09:17 12,675.35 12,686.80 12,673.65 12,678.85 0.0K
09:18 12,678.15 12,691.90 12,678.15 12,681.60 0.0K
09:19 12,682.00 12,682.00 12,651.90 12,651.90 0.0K
09:20 12,657.10 12,660.80 12,643.15 12,643.15 0.0K
09:21 12,642.70 12,643.15 12,617.95 12,617.95 0.0K
09:22 12,620.40 12,629.40 12,610.95 12,611.95 0.0K
09:23 12,610.15 12,617.70 12,604.85 12,610.20 0.0K
09:24 12,609.90 12,625.85 12,609.90 12,625.85 0.0K
09:25 12,622.70 12,632.40 12,622.30 12,623.85 0.0K
09:26 12,624.10 12,631.60 12,618.60 12,624.60 0.0K
09:27 12,623.85 12,634.35 12,619.80 12,634.35 0.0K
09:28 12,634.15 12,652.45 12,631.40 12,650.10 0.0K
09:29 12,648.60 12,649.45 12,637.00 12,637.00 0.0K
09:30 12,637.70 12,657.00 12,637.70 12,650.60 0.0K
09:31 12,649.40 12,649.40 12,639.80 12,642.75 0.0K
09:32 12,642.65 12,646.00 12,627.65 12,630.00 0.0K
09:33 12,630.00 12,635.55 12,630.00 12,634.50 0.0K
09:34 12,634.00 12,642.45 12,631.20 12,642.45 0.0K
09:35 12,642.70 12,648.50 12,635.70 12,647.95 0.0K
09:36 12,648.00 12,652.45 12,645.00 12,645.00 0.0K
09:37 12,644.85 12,659.00 12,644.55 12,659.00 0.0K
09:38 12,658.85 12,663.35 12,658.85 12,662.65 0.0K
09:39 12,662.70 12,666.70 12,662.55 12,665.30 0.0K
09:40 12,665.70 12,665.90 12,660.75 12,664.15 0.0K
09:41 12,665.00 12,675.85 12,665.00 12,674.50 0.0K
09:42 12,672.65 12,688.70 12,672.65 12,688.70 0.0K
09:43 12,689.20 12,694.10 12,689.20 12,694.10 0.0K
09:44 12,694.50 12,700.90 12,694.50 12,700.90 0.0K
09:45 12,701.30 12,709.60 12,701.30 12,707.05 0.0K
09:46 12,708.75 12,719.75 12,706.55 12,719.75 0.0K
09:47 12,718.55 12,728.90 12,718.55 12,728.90 0.0K
09:48 12,728.60 12,729.70 12,719.50 12,719.75 0.0K
09:49 12,718.65 12,720.15 12,710.15 12,710.15 0.0K
09:50 12,709.35 12,710.25 12,702.50 12,702.85 0.0K
09:51 12,704.50 12,704.60 12,691.10 12,692.30 0.0K
09:52 12,692.35 12,693.75 12,689.50 12,691.75 0.0K
09:53 12,691.10 12,691.10 12,685.70 12,687.40 0.0K
09:54 12,686.30 12,693.00 12,683.20 12,693.00 0.0K
09:55 12,692.80 12,694.45 12,691.55 12,693.00 0.0K
09:56 12,690.15 12,690.15 12,668.50 12,669.50 0.0K
09:57 12,670.15 12,672.50 12,664.20 12,664.20 0.0K
09:58 12,662.55 12,666.95 12,661.20 12,666.95 0.0K
09:59 12,668.60 12,677.70 12,668.60 12,675.45 0.0K
10:00 12,675.80 12,682.15 12,675.70 12,676.50 0.0K
10:01 12,676.00 12,683.95 12,676.00 12,682.50 0.0K
10:02 12,680.80 12,683.25 12,675.45 12,683.25 0.0K
10:03 12,683.55 12,691.00 12,682.25 12,689.50 0.0K
10:04 12,689.00 12,690.75 12,686.85 12,686.85 0.0K
10:05 12,689.35 12,693.10 12,688.20 12,690.50 0.0K
10:06 12,690.95 12,694.45 12,690.25 12,690.25 0.0K
10:07 12,688.85 12,688.85 12,680.95 12,680.95 0.0K
10:08 12,680.75 12,684.35 12,675.95 12,684.25 0.0K
10:09 12,684.05 12,684.85 12,681.70 12,684.25 0.0K
10:10 12,683.75 12,685.20 12,678.10 12,680.30 0.0K
10:11 12,679.60 12,681.35 12,677.35 12,679.85 0.0K
10:12 12,686.60 12,696.95 12,685.85 12,696.95 0.0K
10:13 12,696.55 12,696.95 12,693.75 12,695.80 0.0K
10:14 12,695.45 12,696.55 12,694.75 12,695.20 0.0K
10:15 12,695.05 12,713.25 12,695.05 12,711.85 0.0K
10:16 12,712.95 12,715.00 12,704.00 12,704.00 0.0K
10:17 12,703.70 12,711.60 12,703.70 12,710.50 0.0K
10:18 12,709.45 12,713.50 12,709.45 12,713.40 0.0K
10:19 12,712.00 12,713.30 12,709.70 12,709.70 0.0K
10:20 12,710.25 12,719.05 12,710.25 12,716.10 0.0K
10:21 12,715.85 12,718.40 12,715.35 12,718.40 0.0K
10:22 12,718.10 12,718.25 12,713.75 12,717.20 0.0K
10:23 12,717.70 12,723.45 12,717.70 12,722.35 0.0K
10:24 12,723.70 12,727.80 12,723.70 12,727.80 0.0K
10:25 12,727.95 12,734.25 12,727.95 12,734.25 0.0K
10:26 12,733.45 12,737.75 12,732.65 12,736.60 0.0K
10:27 12,736.40 12,743.40 12,736.40 12,738.45 0.0K
10:28 12,739.15 12,740.75 12,735.40 12,736.10 0.0K
10:29 12,736.70 12,741.10 12,736.70 12,739.20 0.0K
10:30 12,739.20 12,745.45 12,738.20 12,745.45 0.0K
10:31 12,745.85 12,753.25 12,745.85 12,751.95 0.0K
10:32 12,750.25 12,756.00 12,745.25 12,756.00 0.0K
10:33 12,756.20 12,762.95 12,756.20 12,762.95 0.0K
10:34 12,762.65 12,767.35 12,759.60 12,761.10 0.0K
10:35 12,759.90 12,760.55 12,756.30 12,756.30 0.0K
10:36 12,756.40 12,756.40 12,753.95 12,753.95 0.0K
10:37 12,754.85 12,757.25 12,754.05 12,754.25 0.0K
10:38 12,754.90 12,756.40 12,750.95 12,750.95 0.0K
10:39 12,751.30 12,755.40 12,751.05 12,755.40 0.0K
10:40 12,754.80 12,764.70 12,754.80 12,764.70 0.0K
10:41 12,765.70 12,767.45 12,763.40 12,764.00 0.0K
10:42 12,763.65 12,765.85 12,762.20 12,765.10 0.0K
10:43 12,765.30 12,767.40 12,764.40 12,765.35 0.0K
10:44 12,765.70 12,765.90 12,763.90 12,765.20 0.0K
10:45 12,765.60 12,768.05 12,763.60 12,767.00 0.0K
10:46 12,767.80 12,770.50 12,767.80 12,768.00 0.0K
10:47 12,768.45 12,769.45 12,764.70 12,768.95 0.0K
10:48 12,768.00 12,770.35 12,767.10 12,767.65 0.0K
10:49 12,767.85 12,770.20 12,767.60 12,770.10 0.0K
10:50 12,770.20 12,771.55 12,768.35 12,771.15 0.0K
10:51 12,770.00 12,771.20 12,769.10 12,769.80 0.0K
10:52 12,768.75 12,771.75 12,767.55 12,771.10 0.0K
10:53 12,771.65 12,771.80 12,768.40 12,769.50 0.0K
10:54 12,769.35 12,776.15 12,769.35 12,774.85 0.0K
10:55 12,775.75 12,779.55 12,775.20 12,778.65 0.0K
10:56 12,778.75 12,778.80 12,775.10 12,775.10 0.0K
10:57 12,775.70 12,775.70 12,766.60 12,766.60 0.0K
10:58 12,766.85 12,767.45 12,763.85 12,763.85 0.0K
10:59 12,761.50 12,762.30 12,756.50 12,762.30 0.0K
11:00 12,763.30 12,767.75 12,761.90 12,767.75 0.0K
11:01 12,769.30 12,769.55 12,763.70 12,768.85 0.0K
11:02 12,769.70 12,771.55 12,768.40 12,771.05 0.0K
11:03 12,770.60 12,783.45 12,770.60 12,780.95 0.0K
11:04 12,780.30 12,786.75 12,780.10 12,785.40 0.0K
11:05 12,785.45 12,791.10 12,785.45 12,788.10 0.0K
11:06 12,788.75 12,789.85 12,785.50 12,787.95 0.0K
11:07 12,788.35 12,790.00 12,787.60 12,789.65 0.0K
11:08 12,790.10 12,790.75 12,788.35 12,788.85 0.0K
11:09 12,790.20 12,793.25 12,790.20 12,792.65 0.0K
11:10 12,792.90 12,793.60 12,787.80 12,789.70 0.0K
11:11 12,790.60 12,791.10 12,788.55 12,789.70 0.0K
11:12 12,790.85 12,794.15 12,789.40 12,794.15 0.0K
11:13 12,793.40 12,799.10 12,793.40 12,798.45 0.0K
11:14 12,798.10 12,802.80 12,797.70 12,802.80 0.0K
11:15 12,802.70 12,811.90 12,802.30 12,810.50 0.0K
11:16 12,811.25 12,814.85 12,811.25 12,814.30 0.0K
11:17 12,813.60 12,814.35 12,808.90 12,809.20 0.0K
11:18 12,808.65 12,809.00 12,801.30 12,803.00 0.0K
11:19 12,804.15 12,808.10 12,804.15 12,807.35 0.0K
11:20 12,806.85 12,812.20 12,806.70 12,812.20 0.0K
11:21 12,812.10 12,819.90 12,812.10 12,819.90 0.0K
11:22 12,819.75 12,821.25 12,817.30 12,818.80 0.0K
11:23 12,818.15 12,818.95 12,815.55 12,818.40 0.0K
11:24 12,818.45 12,820.05 12,816.50 12,816.95 0.0K
11:25 12,818.20 12,819.50 12,815.70 12,815.70 0.0K
11:26 12,816.20 12,820.15 12,816.20 12,818.45 0.0K
11:27 12,819.30 12,821.35 12,817.70 12,817.70 0.0K
11:28 12,818.10 12,820.20 12,817.00 12,817.00 0.0K
11:29 12,817.10 12,817.90 12,812.95 12,812.95 0.0K
11:30 12,814.10 12,818.20 12,812.00 12,818.20 0.0K
11:31 12,818.85 12,823.65 12,818.85 12,822.50 0.0K
11:32 12,822.05 12,822.05 12,810.45 12,810.45 0.0K
11:33 12,809.75 12,809.80 12,806.65 12,808.90 0.0K
11:34 12,808.40 12,811.85 12,808.35 12,811.85 0.0K
11:35 12,813.00 12,813.00 12,810.70 12,812.40 0.0K
11:36 12,812.45 12,814.50 12,811.35 12,812.60 0.0K
11:37 12,812.25 12,812.25 12,802.95 12,803.45 0.0K
11:38 12,803.65 12,803.65 12,799.80 12,802.50 0.0K
11:39 12,803.45 12,812.20 12,803.45 12,810.85 0.0K
11:40 12,809.75 12,814.35 12,809.75 12,813.05 0.0K
11:41 12,813.70 12,815.25 12,810.80 12,813.00 0.0K
11:42 12,813.35 12,814.30 12,808.95 12,808.95 0.0K
11:43 12,808.50 12,808.55 12,801.95 12,802.05 0.0K
11:44 12,802.00 12,802.95 12,799.75 12,801.60 0.0K
11:45 12,802.45 12,805.55 12,802.45 12,805.30 0.0K
11:46 12,804.65 12,807.80 12,803.35 12,806.80 0.0K
11:47 12,808.30 12,810.95 12,808.30 12,810.40 0.0K
11:48 12,810.35 12,811.45 12,805.00 12,805.00 0.0K
11:49 12,803.20 12,805.10 12,802.35 12,802.95 0.0K
11:50 12,801.80 12,803.70 12,799.05 12,799.05 0.0K
11:51 12,800.45 12,800.45 12,791.80 12,793.25 0.0K
11:52 12,792.25 12,794.50 12,792.25 12,794.05 0.0K
11:53 12,793.95 12,797.10 12,790.80 12,790.80 0.0K
11:54 12,790.85 12,793.85 12,790.40 12,793.70 0.0K
11:55 12,794.30 12,794.30 12,788.15 12,788.15 0.0K
11:56 12,787.85 12,787.85 12,779.85 12,780.80 0.0K
11:57 12,780.40 12,783.10 12,780.40 12,781.70 0.0K
11:58 12,780.15 12,782.15 12,778.55 12,778.55 0.0K
11:59 12,780.15 12,780.15 12,776.10 12,776.10 0.0K
12:00 12,776.40 12,776.45 12,766.75 12,767.35 0.0K
12:01 12,766.90 12,769.40 12,766.90 12,769.25 0.0K
12:02 12,768.50 12,769.75 12,767.75 12,769.05 0.0K
12:03 12,769.60 12,773.00 12,768.55 12,770.95 0.0K
12:04 12,769.45 12,771.40 12,769.45 12,771.10 0.0K
12:05 12,771.90 12,775.85 12,771.90 12,773.65 0.0K
12:06 12,774.70 12,775.10 12,772.70 12,773.75 0.0K
12:07 12,774.85 12,774.85 12,771.70 12,771.70 0.0K
12:08 12,771.55 12,772.20 12,769.60 12,771.20 0.0K
12:09 12,770.40 12,775.20 12,770.40 12,774.90 0.0K
12:10 12,773.90 12,773.90 12,769.85 12,770.75 0.0K
12:11 12,770.70 12,772.25 12,769.50 12,769.50 0.0K
12:12 12,770.05 12,771.25 12,768.15 12,771.25 0.0K
12:13 12,770.90 12,771.25 12,769.30 12,769.75 0.0K
12:14 12,768.50 12,771.10 12,768.20 12,770.25 0.0K
12:15 12,770.10 12,771.25 12,766.80 12,767.55 0.0K
12:16 12,767.30 12,767.30 12,762.95 12,763.55 0.0K
12:17 12,762.50 12,763.10 12,756.45 12,756.45 0.0K
12:18 12,755.70 12,755.80 12,750.65 12,750.80 0.0K
12:19 12,751.05 12,753.10 12,749.45 12,749.45 0.0K
12:20 12,750.00 12,750.90 12,749.50 12,750.65 0.0K
12:21 12,750.80 12,750.80 12,741.75 12,741.75 0.0K
12:22 12,740.85 12,740.85 12,734.35 12,736.05 0.0K
12:23 12,735.90 12,735.90 12,725.90 12,727.10 0.0K
12:24 12,726.30 12,729.75 12,724.70 12,729.75 0.0K
12:25 12,731.60 12,731.60 12,725.60 12,726.05 0.0K
12:26 12,725.30 12,725.50 12,722.15 12,723.25 0.0K
12:27 12,723.80 12,727.25 12,723.25 12,724.30 0.0K
12:28 12,724.75 12,724.75 12,721.80 12,722.05 0.0K
12:29 12,722.10 12,723.50 12,714.05 12,714.05 0.0K
12:30 12,713.10 12,717.05 12,711.35 12,715.00 0.0K
12:31 12,714.75 12,715.45 12,711.75 12,712.05 0.0K
12:32 12,711.30 12,712.50 12,710.40 12,711.40 0.0K
12:33 12,710.80 12,711.00 12,706.10 12,706.35 0.0K
12:34 12,706.50 12,706.50 12,695.05 12,695.80 0.0K
12:35 12,695.75 12,700.30 12,694.10 12,699.20 0.0K
12:36 12,697.50 12,702.00 12,696.35 12,700.30 0.0K
12:37 12,699.90 12,702.90 12,699.80 12,701.90 0.0K
12:38 12,703.80 12,708.75 12,703.80 12,708.75 0.0K
12:39 12,709.60 12,709.60 12,706.05 12,706.05 0.0K
12:40 12,705.95 12,705.95 12,701.65 12,702.45 0.0K
12:41 12,702.40 12,702.40 12,699.00 12,699.70 0.0K
12:42 12,699.95 12,706.25 12,699.95 12,706.25 0.0K
12:43 12,706.10 12,711.40 12,705.25 12,711.40 0.0K
12:44 12,712.30 12,715.50 12,712.30 12,714.40 0.0K
12:45 12,714.95 12,716.85 12,713.50 12,716.85 0.0K
12:46 12,717.20 12,721.00 12,717.20 12,721.00 0.0K
12:47 12,721.30 12,721.35 12,717.95 12,720.95 0.0K
12:48 12,721.50 12,721.95 12,717.85 12,721.95 0.0K
12:49 12,722.30 12,727.55 12,721.05 12,727.55 0.0K
12:50 12,726.75 12,729.45 12,726.75 12,728.95 0.0K
12:51 12,729.00 12,731.65 12,729.00 12,731.40 0.0K
12:52 12,732.55 12,732.55 12,726.65 12,728.50 0.0K
12:53 12,729.15 12,733.45 12,728.45 12,732.45 0.0K
12:54 12,732.80 12,732.90 12,730.35 12,730.95 0.0K
12:55 12,730.70 12,730.70 12,727.50 12,728.60 0.0K
12:56 12,729.20 12,731.50 12,729.20 12,731.15 0.0K
12:57 12,730.45 12,732.85 12,730.15 12,731.45 0.0K
12:58 12,730.65 12,733.40 12,730.65 12,732.00 0.0K
12:59 12,733.00 12,733.10 12,726.55 12,726.55 0.0K
13:00 12,726.20 12,726.20 12,722.75 12,724.45 0.0K
13:01 12,724.00 12,724.00 12,719.60 12,721.60 0.0K
13:02 12,721.45 12,724.20 12,720.60 12,723.45 0.0K
13:03 12,723.80 12,724.65 12,721.55 12,724.00 0.0K
13:04 12,723.70 12,724.70 12,722.85 12,724.70 0.0K
13:05 12,724.75 12,726.10 12,722.55 12,722.55 0.0K
13:06 12,721.75 12,723.55 12,720.65 12,723.55 0.0K
13:07 12,723.75 12,730.80 12,723.75 12,730.55 0.0K
13:08 12,730.70 12,733.85 12,730.40 12,733.85 0.0K
13:09 12,733.55 12,736.35 12,733.55 12,736.35 0.0K
13:10 12,735.05 12,737.35 12,735.05 12,737.35 0.0K
13:11 12,737.45 12,738.35 12,736.60 12,737.30 0.0K
13:12 12,737.80 12,740.05 12,737.40 12,740.05 0.0K
13:13 12,740.35 12,741.15 12,735.15 12,735.15 0.0K
13:14 12,735.10 12,735.10 12,732.15 12,734.70 0.0K
13:15 12,734.70 12,736.65 12,733.50 12,736.65 0.0K
13:16 12,736.65 12,739.80 12,735.50 12,739.80 0.0K
13:17 12,739.45 12,741.45 12,739.30 12,739.30 0.0K
13:18 12,739.70 12,742.85 12,738.30 12,741.60 0.0K
13:19 12,744.75 12,748.40 12,744.75 12,748.35 0.0K
13:20 12,748.70 12,750.30 12,743.85 12,744.30 0.0K
13:21 12,744.25 12,744.75 12,743.00 12,743.85 0.0K
13:22 12,744.15 12,746.10 12,743.90 12,744.90 0.0K
13:23 12,744.20 12,745.70 12,742.40 12,745.60 0.0K
13:24 12,746.25 12,746.70 12,739.40 12,741.05 0.0K
13:25 12,741.15 12,744.80 12,739.90 12,744.10 0.0K
13:26 12,744.60 12,746.95 12,743.95 12,746.95 0.0K
13:27 12,746.20 12,746.30 12,741.10 12,741.50 0.0K
13:28 12,742.90 12,747.05 12,742.90 12,746.80 0.0K
13:29 12,746.50 12,746.60 12,744.30 12,744.40 0.0K
13:30 12,744.55 12,745.75 12,743.90 12,744.65 0.0K
13:31 12,744.20 12,746.25 12,744.20 12,746.25 0.0K
13:32 12,747.30 12,748.40 12,745.80 12,746.55 0.0K
13:33 12,746.75 12,746.85 12,743.90 12,743.90 0.0K
13:34 12,743.35 12,743.35 12,739.80 12,741.20 0.0K
13:35 12,741.65 12,744.45 12,741.35 12,744.45 0.0K
13:36 12,743.30 12,744.20 12,741.15 12,741.50 0.0K
13:37 12,741.25 12,741.40 12,739.45 12,739.70 0.0K
13:38 12,740.00 12,741.75 12,739.50 12,741.35 0.0K
13:39 12,741.25 12,743.30 12,739.65 12,740.25 0.0K
13:40 12,739.95 12,741.05 12,736.35 12,736.35 0.0K
13:41 12,735.95 12,735.95 12,730.15 12,730.15 0.0K
13:42 12,730.85 12,734.00 12,727.25 12,734.00 0.0K
13:43 12,733.85 12,736.75 12,733.85 12,736.75 0.0K
13:44 12,737.25 12,739.65 12,737.10 12,738.05 0.0K
13:45 12,738.80 12,739.80 12,738.25 12,738.35 0.0K
13:46 12,738.35 12,739.90 12,735.45 12,739.90 0.0K
13:47 12,739.75 12,743.80 12,739.75 12,743.80 0.0K
13:48 12,744.25 12,746.95 12,743.20 12,746.95 0.0K
13:49 12,746.10 12,747.25 12,745.45 12,747.25 0.0K
13:50 12,747.10 12,748.40 12,744.85 12,745.00 0.0K
13:51 12,744.25 12,745.25 12,743.50 12,743.80 0.0K
13:52 12,743.30 12,745.15 12,742.65 12,745.15 0.0K
13:53 12,744.55 12,746.00 12,743.00 12,744.55 0.0K
13:54 12,745.15 12,746.65 12,744.30 12,745.35 0.0K
13:55 12,744.95 12,745.90 12,743.55 12,744.95 0.0K
13:56 12,744.50 12,744.50 12,741.25 12,741.35 0.0K
13:57 12,741.40 12,741.60 12,739.10 12,739.85 0.0K
13:58 12,738.85 12,738.85 12,733.80 12,734.90 0.0K
13:59 12,735.15 12,737.75 12,734.40 12,735.35 0.0K
14:00 12,734.95 12,735.70 12,730.80 12,731.00 0.0K
14:01 12,730.65 12,731.45 12,729.20 12,729.85 0.0K
14:02 12,729.30 12,729.40 12,726.30 12,728.05 0.0K
14:03 12,728.25 12,728.80 12,724.60 12,725.40 0.0K
14:04 12,724.50 12,725.05 12,721.35 12,721.70 0.0K
14:05 12,721.30 12,723.30 12,720.10 12,723.05 0.0K
14:06 12,722.45 12,728.25 12,722.45 12,728.25 0.0K
14:07 12,729.70 12,732.30 12,729.30 12,730.50 0.0K
14:08 12,731.30 12,731.30 12,729.35 12,730.05 0.0K
14:09 12,729.90 12,731.90 12,728.90 12,729.15 0.0K
14:10 12,728.70 12,728.75 12,724.40 12,724.40 0.0K
14:11 12,723.55 12,724.30 12,720.15 12,724.30 0.0K
14:12 12,723.70 12,725.05 12,723.30 12,725.05 0.0K
14:13 12,724.45 12,728.25 12,724.05 12,727.85 0.0K
14:14 12,727.50 12,728.10 12,725.95 12,727.20 0.0K
14:15 12,726.90 12,730.65 12,726.65 12,729.80 0.0K
14:16 12,729.25 12,731.55 12,729.10 12,730.90 0.0K
14:17 12,729.80 12,732.30 12,728.80 12,732.30 0.0K
14:18 12,731.20 12,739.55 12,731.20 12,739.10 0.0K
14:19 12,738.95 12,739.60 12,734.05 12,736.35 0.0K
14:20 12,735.60 12,736.00 12,732.10 12,732.10 0.0K
14:21 12,731.55 12,732.05 12,729.85 12,731.15 0.0K
14:22 12,731.60 12,734.50 12,731.60 12,734.45 0.0K
14:23 12,734.60 12,738.55 12,734.60 12,738.05 0.0K
14:24 12,737.95 12,740.70 12,737.75 12,738.25 0.0K
14:25 12,738.10 12,739.20 12,734.55 12,734.55 0.0K
14:26 12,734.10 12,734.85 12,733.10 12,734.85 0.0K
14:27 12,733.30 12,733.35 12,725.60 12,726.50 0.0K
14:28 12,726.25 12,727.20 12,724.60 12,726.05 0.0K
14:29 12,726.05 12,726.20 12,722.05 12,722.05 0.0K
14:30 12,722.30 12,724.00 12,721.75 12,724.00 0.0K
14:31 12,724.15 12,726.05 12,723.60 12,724.90 0.0K
14:32 12,725.00 12,729.90 12,725.00 12,729.05 0.0K
14:33 12,728.60 12,728.60 12,724.85 12,725.50 0.0K
14:34 12,725.20 12,725.90 12,720.60 12,721.10 0.0K
14:35 12,720.80 12,726.20 12,720.80 12,725.70 0.0K
14:36 12,725.80 12,727.85 12,725.70 12,727.85 0.0K
14:37 12,727.45 12,728.65 12,725.65 12,727.90 0.0K
14:38 12,729.00 12,734.75 12,728.55 12,734.50 0.0K
14:39 12,735.30 12,736.80 12,734.70 12,736.15 0.0K
14:40 12,735.50 12,738.40 12,735.50 12,737.80 0.0K
14:41 12,738.50 12,741.85 12,738.10 12,740.80 0.0K
14:42 12,741.00 12,741.00 12,737.60 12,738.80 0.0K
14:43 12,738.55 12,739.75 12,737.85 12,739.50 0.0K
14:44 12,740.05 12,743.10 12,739.15 12,742.60 0.0K
14:45 12,741.75 12,745.20 12,740.90 12,745.20 0.0K
14:46 12,745.50 12,748.55 12,745.10 12,746.05 0.0K
14:47 12,745.55 12,746.15 12,742.65 12,746.15 0.0K
14:48 12,745.00 12,751.40 12,745.00 12,751.10 0.0K
14:49 12,750.85 12,752.15 12,748.70 12,749.65 0.0K
14:50 12,749.05 12,749.35 12,742.45 12,742.45 0.0K
14:51 12,742.75 12,742.75 12,739.85 12,740.90 0.0K
14:52 12,741.50 12,741.50 12,738.35 12,741.10 0.0K
14:53 12,741.10 12,741.10 12,738.25 12,739.45 0.0K
14:54 12,738.65 12,742.00 12,738.10 12,741.35 0.0K
14:55 12,741.85 12,742.00 12,738.10 12,738.95 0.0K
14:56 12,739.25 12,740.55 12,737.85 12,739.60 0.0K
14:57 12,739.80 12,744.85 12,739.75 12,744.40 0.0K
14:58 12,743.70 12,747.10 12,743.00 12,747.10 0.0K
14:59 12,746.65 12,749.35 12,746.25 12,749.15 0.0K
15:00 12,748.75 12,760.30 12,743.45 12,760.30 0.0K
15:01 12,762.25 12,768.20 12,759.95 12,766.15 0.0K
15:02 12,768.05 12,768.05 12,758.45 12,759.60 0.0K
15:03 12,760.00 12,760.00 12,750.10 12,752.20 0.0K
15:04 12,752.35 12,756.50 12,751.15 12,756.50 0.0K
15:05 12,756.80 12,759.00 12,755.45 12,759.00 0.0K
15:06 12,759.35 12,764.20 12,759.35 12,764.20 0.0K
15:07 12,764.75 12,766.75 12,763.00 12,766.75 0.0K
15:08 12,768.00 12,770.95 12,766.45 12,770.95 0.0K
15:09 12,770.75 12,772.00 12,768.65 12,771.20 0.0K
15:10 12,773.50 12,775.40 12,771.70 12,771.70 0.0K
15:11 12,771.70 12,773.35 12,770.00 12,773.15 0.0K
15:12 12,773.25 12,775.00 12,772.40 12,772.75 0.0K
15:13 12,772.95 12,773.10 12,770.10 12,770.35 0.0K
15:14 12,768.20 12,768.20 12,766.25 12,766.80 0.0K
15:15 12,766.95 12,767.35 12,763.00 12,763.35 0.0K
15:16 12,763.35 12,768.20 12,762.90 12,766.25 0.0K
15:17 12,765.95 12,765.95 12,762.95 12,763.40 0.0K
15:18 12,763.30 12,766.65 12,762.75 12,766.35 0.0K
15:19 12,767.15 12,775.45 12,767.15 12,775.45 0.0K
15:20 12,775.60 12,784.50 12,775.60 12,783.10 0.0K
15:21 12,784.20 12,784.20 12,782.00 12,783.25 0.0K
15:22 12,783.05 12,783.05 12,780.35 12,780.80 0.0K
15:23 12,781.55 12,781.95 12,777.05 12,777.05 0.0K
15:24 12,776.20 12,776.20 12,772.85 12,773.15 0.0K
15:25 12,772.90 12,772.90 12,769.55 12,769.55 0.0K
15:26 12,769.55 12,769.55 12,764.10 12,764.95 0.0K
15:27 12,764.15 12,772.15 12,763.80 12,771.85 0.0K
15:28 12,768.75 12,768.75 12,745.75 12,750.25 0.0K
15:29 12,746.20 12,766.30 12,739.85 12,766.30 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