Nifty200 Value 30 (NIFTY200VALUE30)

NIFTY200VALUE30
🏛️ インド →
13,283.90
最終更新: 2025-09-30
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 13,306.15 13,306.15 13,306.15 13,306.15 0.0K
09:15 13,308.70 13,322.70 13,308.70 13,312.35 0.0K
09:16 13,315.60 13,318.75 13,299.60 13,300.10 0.0K
09:17 13,300.70 13,308.55 13,299.90 13,305.85 0.0K
09:18 13,306.35 13,310.25 13,295.70 13,295.70 0.0K
09:19 13,296.20 13,296.20 13,289.55 13,291.40 0.0K
09:20 13,291.65 13,303.55 13,290.75 13,291.65 0.0K
09:21 13,287.60 13,293.30 13,287.60 13,289.95 0.0K
09:22 13,289.10 13,289.10 13,279.75 13,283.50 0.0K
09:23 13,282.05 13,283.35 13,277.80 13,277.80 0.0K
09:24 13,277.10 13,287.95 13,274.00 13,284.15 0.0K
09:25 13,283.85 13,290.25 13,283.85 13,289.15 0.0K
09:26 13,286.75 13,290.85 13,285.80 13,290.30 0.0K
09:27 13,290.55 13,300.75 13,290.55 13,294.45 0.0K
09:28 13,296.45 13,298.45 13,288.40 13,289.55 0.0K
09:29 13,289.50 13,292.50 13,284.25 13,285.80 0.0K
09:30 13,285.40 13,291.20 13,283.55 13,290.65 0.0K
09:31 13,289.30 13,299.60 13,289.30 13,296.00 0.0K
09:32 13,295.20 13,302.95 13,295.20 13,302.95 0.0K
09:33 13,304.05 13,310.55 13,304.05 13,309.30 0.0K
09:34 13,310.50 13,314.30 13,301.05 13,314.30 0.0K
09:35 13,315.85 13,324.30 13,315.85 13,324.30 0.0K
09:36 13,324.90 13,334.85 13,324.00 13,333.90 0.0K
09:37 13,332.90 13,334.00 13,326.55 13,326.75 0.0K
09:38 13,327.80 13,334.45 13,327.25 13,331.35 0.0K
09:39 13,331.25 13,331.25 13,316.75 13,316.75 0.0K
09:40 13,316.30 13,316.70 13,311.50 13,314.70 0.0K
09:41 13,314.05 13,316.75 13,312.15 13,316.20 0.0K
09:42 13,317.65 13,319.95 13,315.95 13,316.95 0.0K
09:43 13,317.05 13,317.05 13,307.80 13,309.35 0.0K
09:44 13,309.65 13,310.70 13,308.85 13,310.25 0.0K
09:45 13,311.95 13,311.95 13,306.25 13,307.75 0.0K
09:46 13,308.15 13,308.15 13,302.60 13,303.60 0.0K
09:47 13,303.95 13,303.95 13,300.45 13,301.30 0.0K
09:48 13,301.40 13,313.45 13,301.40 13,313.45 0.0K
09:49 13,313.50 13,314.65 13,308.90 13,312.95 0.0K
09:50 13,313.10 13,318.70 13,313.10 13,317.90 0.0K
09:51 13,317.15 13,317.15 13,309.15 13,315.20 0.0K
09:52 13,314.95 13,317.85 13,313.65 13,316.30 0.0K
09:53 13,314.80 13,318.55 13,312.05 13,318.55 0.0K
09:54 13,318.35 13,318.35 13,315.25 13,315.40 0.0K
09:55 13,314.20 13,314.70 13,311.10 13,311.10 0.0K
09:56 13,309.90 13,310.05 13,305.25 13,305.25 0.0K
09:57 13,304.25 13,305.25 13,299.90 13,300.45 0.0K
09:58 13,299.10 13,301.50 13,298.35 13,299.95 0.0K
09:59 13,300.15 13,303.05 13,298.30 13,300.10 0.0K
10:00 13,299.50 13,301.15 13,294.80 13,298.65 0.0K
10:01 13,300.15 13,303.75 13,299.50 13,299.50 0.0K
10:02 13,300.00 13,300.00 13,294.35 13,296.75 0.0K
10:03 13,296.55 13,299.75 13,295.20 13,299.75 0.0K
10:04 13,299.50 13,304.00 13,299.40 13,302.65 0.0K
10:05 13,301.80 13,302.65 13,297.15 13,297.15 0.0K
10:06 13,296.70 13,303.35 13,296.60 13,303.00 0.0K
10:07 13,302.00 13,302.25 13,299.95 13,302.25 0.0K
10:08 13,301.50 13,310.30 13,301.50 13,310.30 0.0K
10:09 13,309.55 13,310.25 13,308.05 13,309.80 0.0K
10:10 13,308.40 13,308.40 13,305.65 13,305.65 0.0K
10:11 13,306.05 13,307.85 13,304.70 13,305.75 0.0K
10:12 13,305.95 13,310.65 13,304.35 13,304.35 0.0K
10:13 13,305.00 13,306.00 13,303.85 13,304.15 0.0K
10:14 13,303.95 13,304.00 13,301.20 13,303.95 0.0K
10:15 13,304.60 13,307.35 13,304.40 13,307.25 0.0K
10:16 13,307.85 13,310.60 13,307.85 13,309.25 0.0K
10:17 13,310.75 13,321.85 13,310.75 13,321.85 0.0K
10:18 13,321.40 13,323.65 13,319.85 13,321.05 0.0K
10:19 13,320.70 13,322.15 13,319.50 13,319.50 0.0K
10:20 13,320.00 13,320.60 13,317.10 13,317.80 0.0K
10:21 13,318.05 13,328.40 13,318.05 13,328.40 0.0K
10:22 13,327.35 13,333.70 13,327.10 13,332.10 0.0K
10:23 13,331.45 13,333.75 13,331.45 13,332.35 0.0K
10:24 13,331.25 13,334.00 13,331.25 13,333.80 0.0K
10:25 13,333.25 13,335.85 13,332.25 13,334.80 0.0K
10:26 13,333.50 13,334.95 13,332.90 13,334.95 0.0K
10:27 13,335.95 13,338.75 13,335.95 13,337.95 0.0K
10:28 13,338.75 13,339.55 13,337.75 13,337.75 0.0K
10:29 13,338.20 13,338.20 13,333.05 13,333.70 0.0K
10:30 13,334.50 13,339.30 13,334.50 13,339.30 0.0K
10:31 13,338.95 13,342.70 13,338.75 13,341.75 0.0K
10:32 13,341.90 13,343.05 13,339.65 13,343.05 0.0K
10:33 13,342.75 13,343.15 13,333.45 13,333.45 0.0K
10:34 13,332.75 13,333.55 13,331.35 13,331.35 0.0K
10:35 13,332.45 13,332.45 13,325.25 13,325.25 0.0K
10:36 13,325.20 13,326.00 13,321.00 13,321.00 0.0K
10:37 13,320.60 13,321.30 13,318.15 13,319.10 0.0K
10:38 13,318.90 13,319.75 13,316.55 13,318.65 0.0K
10:39 13,319.10 13,319.95 13,317.45 13,317.45 0.0K
10:40 13,316.80 13,320.15 13,316.00 13,319.30 0.0K
10:41 13,320.25 13,321.20 13,314.90 13,315.35 0.0K
10:42 13,315.95 13,316.25 13,313.80 13,313.80 0.0K
10:43 13,312.70 13,312.95 13,311.10 13,312.25 0.0K
10:44 13,312.45 13,317.10 13,312.45 13,317.10 0.0K
10:45 13,316.80 13,316.80 13,312.05 13,314.10 0.0K
10:46 13,313.60 13,314.40 13,305.45 13,305.45 0.0K
10:47 13,305.65 13,309.55 13,305.65 13,308.65 0.0K
10:48 13,308.60 13,308.60 13,305.55 13,307.85 0.0K
10:49 13,308.60 13,312.65 13,308.05 13,312.00 0.0K
10:50 13,311.75 13,315.20 13,311.75 13,313.90 0.0K
10:51 13,311.15 13,314.00 13,310.40 13,312.95 0.0K
10:52 13,311.40 13,313.70 13,311.35 13,312.00 0.0K
10:53 13,312.45 13,312.60 13,308.45 13,309.50 0.0K
10:54 13,309.85 13,310.60 13,307.40 13,307.40 0.0K
10:55 13,306.95 13,309.25 13,306.95 13,309.25 0.0K
10:56 13,308.35 13,309.00 13,306.65 13,307.50 0.0K
10:57 13,307.80 13,308.25 13,300.95 13,300.95 0.0K
10:58 13,301.60 13,301.60 13,295.40 13,295.40 0.0K
10:59 13,296.10 13,299.00 13,294.80 13,297.25 0.0K
11:00 13,298.20 13,304.95 13,298.20 13,301.45 0.0K
11:01 13,301.50 13,303.20 13,300.60 13,303.20 0.0K
11:02 13,302.90 13,304.25 13,299.45 13,301.45 0.0K
11:03 13,301.80 13,303.60 13,301.50 13,303.00 0.0K
11:04 13,302.45 13,304.80 13,301.70 13,303.80 0.0K
11:05 13,303.40 13,305.60 13,302.65 13,304.90 0.0K
11:06 13,304.90 13,307.50 13,303.15 13,307.50 0.0K
11:07 13,307.85 13,310.15 13,307.40 13,310.15 0.0K
11:08 13,309.60 13,313.70 13,309.60 13,313.70 0.0K
11:09 13,314.45 13,314.45 13,309.05 13,309.85 0.0K
11:10 13,309.50 13,311.45 13,308.30 13,310.50 0.0K
11:11 13,310.20 13,310.20 13,307.70 13,307.70 0.0K
11:12 13,307.80 13,307.80 13,301.90 13,304.15 0.0K
11:13 13,303.90 13,305.50 13,302.70 13,303.95 0.0K
11:14 13,305.00 13,309.20 13,305.00 13,309.20 0.0K
11:15 13,310.50 13,313.95 13,310.35 13,311.10 0.0K
11:16 13,310.10 13,310.50 13,308.35 13,308.35 0.0K
11:17 13,307.55 13,310.65 13,304.20 13,304.25 0.0K
11:18 13,304.10 13,305.05 13,300.80 13,301.10 0.0K
11:19 13,300.45 13,300.45 13,295.05 13,296.35 0.0K
11:20 13,296.50 13,299.05 13,295.50 13,299.05 0.0K
11:21 13,300.75 13,301.20 13,299.60 13,300.80 0.0K
11:22 13,301.75 13,305.95 13,301.75 13,305.70 0.0K
11:23 13,306.10 13,309.45 13,306.10 13,308.95 0.0K
11:24 13,308.00 13,310.30 13,308.00 13,309.85 0.0K
11:25 13,309.70 13,313.25 13,309.70 13,310.45 0.0K
11:26 13,309.55 13,309.55 13,308.00 13,308.40 0.0K
11:27 13,308.05 13,310.30 13,307.25 13,307.55 0.0K
11:28 13,305.80 13,306.40 13,302.10 13,302.75 0.0K
11:29 13,302.55 13,303.25 13,291.50 13,291.50 0.0K
11:30 13,292.40 13,292.40 13,286.35 13,286.35 0.0K
11:31 13,286.55 13,286.55 13,282.45 13,282.45 0.0K
11:32 13,282.20 13,287.55 13,282.20 13,287.55 0.0K
11:33 13,286.85 13,291.10 13,286.30 13,291.10 0.0K
11:34 13,290.20 13,290.65 13,289.10 13,290.20 0.0K
11:35 13,289.65 13,290.10 13,288.30 13,288.70 0.0K
11:36 13,289.65 13,289.65 13,287.10 13,288.00 0.0K
11:37 13,287.50 13,288.55 13,286.35 13,288.10 0.0K
11:38 13,287.85 13,287.85 13,284.20 13,285.05 0.0K
11:39 13,285.40 13,289.00 13,283.85 13,289.00 0.0K
11:40 13,288.30 13,289.60 13,287.40 13,288.20 0.0K
11:41 13,286.85 13,291.20 13,286.10 13,291.20 0.0K
11:42 13,290.95 13,291.10 13,278.85 13,281.70 0.0K
11:43 13,280.35 13,281.30 13,276.90 13,279.75 0.0K
11:44 13,278.50 13,280.95 13,277.70 13,277.70 0.0K
11:45 13,277.95 13,278.70 13,275.70 13,277.40 0.0K
11:46 13,276.55 13,279.30 13,276.55 13,279.15 0.0K
11:47 13,279.55 13,279.60 13,271.85 13,271.85 0.0K
11:48 13,272.75 13,273.45 13,268.10 13,273.45 0.0K
11:49 13,272.90 13,276.40 13,272.90 13,276.40 0.0K
11:50 13,276.35 13,277.20 13,275.80 13,277.10 0.0K
11:51 13,275.80 13,287.35 13,275.80 13,286.75 0.0K
11:52 13,287.70 13,290.10 13,287.70 13,289.00 0.0K
11:53 13,289.40 13,291.30 13,288.90 13,291.10 0.0K
11:54 13,291.60 13,292.40 13,289.70 13,289.70 0.0K
11:55 13,290.40 13,296.10 13,290.40 13,296.00 0.0K
11:56 13,296.50 13,297.90 13,296.15 13,296.55 0.0K
11:57 13,295.85 13,296.30 13,294.95 13,296.30 0.0K
11:58 13,295.55 13,296.90 13,293.60 13,294.25 0.0K
11:59 13,293.40 13,293.40 13,289.85 13,292.00 0.0K
12:00 13,291.95 13,292.10 13,289.35 13,289.35 0.0K
12:01 13,289.30 13,291.80 13,288.75 13,288.75 0.0K
12:02 13,287.25 13,288.75 13,285.30 13,285.70 0.0K
12:03 13,285.75 13,286.60 13,281.35 13,282.30 0.0K
12:04 13,281.90 13,283.75 13,281.05 13,283.45 0.0K
12:05 13,283.80 13,283.95 13,278.60 13,278.60 0.0K
12:06 13,278.40 13,278.80 13,277.25 13,278.80 0.0K
12:07 13,278.10 13,279.65 13,277.85 13,279.20 0.0K
12:08 13,278.80 13,280.65 13,278.45 13,279.75 0.0K
12:09 13,278.35 13,280.05 13,278.10 13,279.05 0.0K
12:10 13,278.05 13,278.85 13,277.60 13,278.25 0.0K
12:11 13,278.35 13,280.70 13,278.35 13,280.35 0.0K
12:12 13,280.90 13,280.90 13,278.05 13,278.55 0.0K
12:13 13,277.60 13,283.25 13,277.60 13,283.25 0.0K
12:14 13,281.55 13,284.70 13,281.50 13,283.50 0.0K
12:15 13,283.30 13,284.05 13,280.65 13,280.65 0.0K
12:16 13,281.05 13,281.35 13,277.05 13,278.30 0.0K
12:17 13,277.40 13,278.70 13,276.35 13,276.95 0.0K
12:18 13,275.90 13,275.90 13,268.95 13,270.10 0.0K
12:19 13,269.80 13,271.50 13,267.20 13,269.90 0.0K
12:20 13,269.55 13,273.25 13,269.40 13,273.15 0.0K
12:21 13,273.85 13,273.90 13,269.95 13,269.95 0.0K
12:22 13,268.45 13,270.20 13,268.25 13,270.20 0.0K
12:23 13,270.50 13,274.65 13,270.50 13,274.35 0.0K
12:24 13,274.70 13,277.30 13,274.30 13,276.35 0.0K
12:25 13,276.45 13,276.45 13,273.20 13,274.10 0.0K
12:26 13,273.15 13,276.10 13,272.15 13,276.10 0.0K
12:27 13,275.80 13,280.90 13,275.80 13,280.25 0.0K
12:28 13,279.60 13,280.10 13,278.25 13,280.10 0.0K
12:29 13,280.25 13,280.25 13,277.25 13,277.25 0.0K
12:30 13,277.00 13,277.95 13,274.25 13,274.70 0.0K
12:31 13,274.75 13,276.35 13,274.25 13,275.60 0.0K
12:32 13,274.95 13,276.30 13,273.55 13,273.90 0.0K
12:33 13,274.35 13,275.85 13,273.50 13,275.85 0.0K
12:34 13,275.40 13,275.95 13,273.35 13,274.35 0.0K
12:35 13,273.55 13,275.05 13,273.10 13,274.90 0.0K
12:36 13,274.80 13,275.00 13,268.35 13,268.35 0.0K
12:37 13,268.45 13,268.95 13,267.65 13,268.95 0.0K
12:38 13,268.75 13,269.05 13,264.70 13,264.70 0.0K
12:39 13,264.15 13,266.60 13,263.65 13,266.60 0.0K
12:40 13,265.65 13,272.05 13,265.65 13,271.45 0.0K
12:41 13,272.50 13,280.35 13,272.50 13,277.45 0.0K
12:42 13,277.15 13,277.15 13,274.40 13,274.85 0.0K
12:43 13,275.10 13,277.45 13,273.85 13,277.45 0.0K
12:44 13,276.90 13,277.90 13,275.90 13,276.25 0.0K
12:45 13,276.90 13,278.00 13,274.25 13,275.55 0.0K
12:46 13,275.60 13,276.15 13,274.20 13,276.15 0.0K
12:47 13,276.20 13,277.15 13,274.30 13,275.20 0.0K
12:48 13,275.60 13,278.85 13,275.45 13,278.40 0.0K
12:49 13,278.00 13,278.45 13,275.75 13,276.00 0.0K
12:50 13,275.55 13,276.10 13,273.90 13,273.90 0.0K
12:51 13,274.05 13,275.15 13,273.60 13,275.10 0.0K
12:52 13,274.75 13,276.25 13,274.05 13,274.05 0.0K
12:53 13,273.75 13,274.50 13,271.45 13,272.75 0.0K
12:54 13,273.30 13,275.65 13,272.95 13,274.55 0.0K
12:55 13,274.45 13,274.85 13,267.20 13,268.70 0.0K
12:56 13,268.60 13,272.95 13,268.60 13,271.95 0.0K
12:57 13,271.60 13,272.55 13,270.85 13,271.60 0.0K
12:58 13,271.30 13,271.75 13,269.85 13,271.70 0.0K
12:59 13,271.40 13,271.55 13,269.40 13,270.85 0.0K
13:00 13,271.65 13,272.55 13,267.00 13,267.35 0.0K
13:01 13,267.50 13,268.80 13,266.95 13,267.05 0.0K
13:02 13,267.85 13,268.65 13,263.95 13,265.75 0.0K
13:03 13,265.20 13,265.75 13,263.35 13,265.15 0.0K
13:04 13,264.30 13,266.45 13,264.30 13,265.45 0.0K
13:05 13,266.95 13,268.85 13,266.20 13,267.50 0.0K
13:06 13,267.30 13,267.30 13,265.00 13,265.65 0.0K
13:07 13,265.90 13,265.90 13,262.30 13,262.80 0.0K
13:08 13,263.85 13,268.55 13,263.30 13,268.55 0.0K
13:09 13,269.05 13,269.95 13,266.90 13,268.50 0.0K
13:10 13,268.45 13,271.05 13,268.45 13,269.60 0.0K
13:11 13,269.50 13,270.25 13,268.20 13,269.05 0.0K
13:12 13,268.65 13,269.45 13,267.55 13,267.55 0.0K
13:13 13,268.20 13,269.65 13,266.55 13,267.65 0.0K
13:14 13,267.20 13,269.55 13,266.40 13,266.50 0.0K
13:15 13,266.85 13,266.85 13,263.70 13,264.40 0.0K
13:16 13,264.40 13,267.00 13,253.15 13,253.50 0.0K
13:17 13,254.00 13,257.10 13,252.35 13,254.05 0.0K
13:18 13,253.60 13,258.80 13,252.40 13,258.80 0.0K
13:19 13,259.50 13,263.80 13,259.50 13,261.95 0.0K
13:20 13,262.20 13,266.45 13,261.60 13,265.85 0.0K
13:21 13,264.20 13,265.55 13,263.35 13,264.95 0.0K
13:22 13,265.20 13,266.80 13,264.90 13,265.95 0.0K
13:23 13,265.65 13,265.70 13,263.60 13,264.70 0.0K
13:24 13,264.25 13,266.75 13,263.80 13,265.05 0.0K
13:25 13,264.20 13,267.50 13,263.15 13,263.15 0.0K
13:26 13,263.10 13,263.80 13,261.10 13,262.25 0.0K
13:27 13,261.80 13,262.05 13,258.90 13,261.65 0.0K
13:28 13,262.15 13,266.20 13,262.15 13,265.85 0.0K
13:29 13,264.70 13,267.35 13,264.70 13,267.05 0.0K
13:30 13,267.50 13,268.30 13,266.90 13,267.80 0.0K
13:31 13,268.05 13,268.05 13,265.35 13,267.30 0.0K
13:32 13,267.10 13,269.25 13,265.85 13,268.65 0.0K
13:33 13,267.55 13,269.10 13,266.60 13,266.70 0.0K
13:34 13,267.05 13,272.10 13,264.45 13,270.60 0.0K
13:35 13,270.25 13,281.40 13,270.20 13,280.25 0.0K
13:36 13,280.20 13,283.05 13,277.65 13,283.05 0.0K
13:37 13,280.50 13,282.35 13,275.40 13,276.25 0.0K
13:38 13,277.65 13,280.05 13,275.60 13,278.25 0.0K
13:39 13,280.25 13,281.25 13,278.45 13,280.35 0.0K
13:40 13,279.85 13,285.15 13,279.85 13,284.70 0.0K
13:41 13,285.50 13,289.20 13,282.70 13,286.70 0.0K
13:42 13,286.30 13,288.65 13,283.35 13,286.65 0.0K
13:43 13,286.00 13,287.25 13,282.75 13,285.80 0.0K
13:44 13,285.25 13,286.65 13,284.30 13,285.90 0.0K
13:45 13,285.40 13,289.15 13,283.35 13,283.35 0.0K
13:46 13,282.80 13,283.40 13,274.50 13,274.50 0.0K
13:47 13,273.95 13,273.95 13,268.35 13,268.75 0.0K
13:48 13,267.55 13,270.05 13,267.05 13,267.10 0.0K
13:49 13,266.30 13,267.30 13,258.70 13,261.05 0.0K
13:50 13,261.85 13,261.85 13,257.75 13,259.85 0.0K
13:51 13,260.85 13,261.75 13,257.50 13,258.55 0.0K
13:52 13,258.15 13,260.10 13,257.10 13,259.10 0.0K
13:53 13,259.00 13,261.05 13,258.55 13,260.95 0.0K
13:54 13,261.65 13,264.05 13,260.35 13,264.05 0.0K
13:55 13,263.60 13,265.85 13,263.60 13,264.75 0.0K
13:56 13,264.70 13,265.80 13,262.65 13,262.90 0.0K
13:57 13,261.25 13,264.35 13,258.25 13,264.35 0.0K
13:58 13,265.15 13,267.60 13,265.05 13,266.10 0.0K
13:59 13,266.30 13,266.30 13,264.10 13,265.20 0.0K
14:00 13,264.65 13,266.95 13,264.55 13,265.30 0.0K
14:01 13,265.85 13,267.35 13,265.10 13,265.10 0.0K
14:02 13,265.45 13,266.55 13,263.85 13,265.55 0.0K
14:03 13,265.15 13,265.70 13,263.30 13,263.90 0.0K
14:04 13,264.85 13,267.85 13,264.85 13,265.65 0.0K
14:05 13,266.00 13,267.95 13,264.05 13,264.05 0.0K
14:06 13,263.10 13,263.75 13,261.80 13,262.40 0.0K
14:07 13,261.65 13,264.35 13,261.45 13,264.05 0.0K
14:08 13,265.05 13,267.80 13,263.95 13,266.35 0.0K
14:09 13,267.35 13,268.25 13,266.25 13,267.75 0.0K
14:10 13,267.95 13,267.95 13,265.30 13,265.30 0.0K
14:11 13,266.50 13,267.00 13,264.80 13,265.35 0.0K
14:12 13,265.80 13,266.20 13,263.70 13,264.75 0.0K
14:13 13,263.80 13,264.00 13,262.40 13,262.40 0.0K
14:14 13,262.55 13,264.85 13,259.20 13,260.75 0.0K
14:15 13,261.85 13,262.65 13,259.35 13,262.15 0.0K
14:16 13,262.30 13,263.05 13,261.50 13,262.60 0.0K
14:17 13,262.60 13,263.50 13,261.75 13,262.05 0.0K
14:18 13,261.40 13,262.65 13,260.55 13,261.80 0.0K
14:19 13,262.40 13,262.75 13,258.65 13,259.00 0.0K
14:20 13,258.75 13,259.85 13,257.80 13,258.80 0.0K
14:21 13,259.75 13,262.55 13,259.40 13,260.35 0.0K
14:22 13,259.15 13,260.25 13,257.25 13,258.35 0.0K
14:23 13,258.55 13,260.30 13,257.40 13,259.45 0.0K
14:24 13,259.80 13,263.55 13,259.80 13,260.80 0.0K
14:25 13,261.80 13,261.80 13,250.95 13,251.00 0.0K
14:26 13,251.40 13,254.95 13,251.40 13,252.85 0.0K
14:27 13,252.35 13,253.15 13,248.45 13,250.85 0.0K
14:28 13,249.75 13,251.25 13,248.30 13,248.65 0.0K
14:29 13,248.00 13,248.55 13,242.80 13,243.35 0.0K
14:30 13,241.25 13,242.45 13,239.05 13,239.05 0.0K
14:31 13,237.45 13,237.45 13,227.90 13,231.70 0.0K
14:32 13,231.10 13,233.30 13,229.05 13,231.55 0.0K
14:33 13,233.80 13,238.95 13,232.45 13,238.80 0.0K
14:34 13,237.55 13,245.95 13,237.55 13,245.40 0.0K
14:35 13,246.05 13,246.05 13,244.35 13,244.60 0.0K
14:36 13,243.45 13,247.10 13,242.90 13,242.90 0.0K
14:37 13,242.75 13,242.75 13,237.35 13,237.35 0.0K
14:38 13,237.40 13,237.40 13,233.90 13,234.35 0.0K
14:39 13,234.50 13,237.55 13,233.85 13,237.55 0.0K
14:40 13,237.55 13,242.70 13,237.10 13,241.40 0.0K
14:41 13,241.75 13,245.80 13,241.70 13,243.95 0.0K
14:42 13,244.25 13,244.30 13,240.05 13,240.40 0.0K
14:43 13,241.35 13,244.00 13,240.35 13,243.10 0.0K
14:44 13,243.20 13,245.70 13,242.45 13,243.55 0.0K
14:45 13,244.40 13,245.40 13,241.15 13,242.40 0.0K
14:46 13,242.50 13,254.20 13,242.50 13,254.20 0.0K
14:47 13,253.75 13,253.75 13,243.40 13,244.05 0.0K
14:48 13,243.80 13,243.80 13,238.40 13,238.40 0.0K
14:49 13,237.60 13,238.40 13,235.05 13,236.25 0.0K
14:50 13,236.15 13,238.90 13,232.35 13,232.95 0.0K
14:51 13,232.95 13,234.25 13,232.25 13,233.65 0.0K
14:52 13,233.50 13,233.50 13,230.20 13,231.80 0.0K
14:53 13,231.55 13,241.10 13,231.40 13,239.10 0.0K
14:54 13,239.30 13,240.50 13,234.65 13,235.50 0.0K
14:55 13,236.50 13,241.35 13,236.45 13,240.15 0.0K
14:56 13,241.20 13,241.55 13,239.00 13,240.40 0.0K
14:57 13,240.80 13,241.25 13,235.75 13,237.10 0.0K
14:58 13,236.70 13,240.10 13,236.25 13,239.95 0.0K
14:59 13,240.10 13,240.10 13,235.95 13,235.95 0.0K
15:00 13,237.00 13,239.85 13,235.35 13,236.35 0.0K
15:01 13,237.40 13,241.60 13,237.40 13,241.60 0.0K
15:02 13,241.95 13,244.60 13,241.95 13,244.55 0.0K
15:03 13,244.95 13,245.50 13,241.40 13,242.45 0.0K
15:04 13,243.05 13,243.05 13,239.70 13,240.45 0.0K
15:05 13,242.05 13,243.70 13,241.70 13,243.35 0.0K
15:06 13,243.05 13,245.40 13,243.05 13,244.30 0.0K
15:07 13,245.10 13,245.10 13,242.50 13,243.45 0.0K
15:08 13,244.70 13,245.00 13,242.70 13,243.60 0.0K
15:09 13,243.65 13,246.75 13,242.60 13,246.75 0.0K
15:10 13,249.05 13,250.35 13,248.40 13,249.55 0.0K
15:11 13,249.55 13,249.95 13,244.50 13,246.05 0.0K
15:12 13,246.50 13,247.15 13,244.80 13,244.80 0.0K
15:13 13,245.40 13,246.50 13,244.80 13,245.10 0.0K
15:14 13,245.35 13,247.80 13,242.10 13,243.35 0.0K
15:15 13,242.85 13,243.20 13,239.80 13,240.75 0.0K
15:16 13,240.10 13,240.10 13,235.25 13,237.20 0.0K
15:17 13,236.85 13,238.45 13,236.85 13,237.20 0.0K
15:18 13,238.15 13,238.15 13,233.90 13,235.15 0.0K
15:19 13,234.80 13,236.50 13,234.80 13,235.35 0.0K
15:20 13,236.75 13,236.80 13,230.65 13,232.20 0.0K
15:21 13,231.90 13,232.40 13,230.35 13,230.85 0.0K
15:22 13,231.30 13,232.40 13,231.00 13,232.25 0.0K
15:23 13,232.75 13,232.75 13,229.90 13,230.65 0.0K
15:24 13,231.25 13,231.25 13,227.00 13,228.95 0.0K
15:25 13,228.55 13,230.40 13,227.80 13,229.85 0.0K
15:26 13,229.20 13,229.70 13,226.55 13,227.70 0.0K
15:27 13,227.65 13,228.20 13,225.80 13,226.85 0.0K
15:28 13,227.35 13,228.35 13,223.45 13,224.05 0.0K
15:29 13,224.45 13,236.70 13,223.30 13,236.70 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