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 13,296.40 13,296.40 13,296.40 13,296.40 0.0K
09:15 13,296.60 13,297.85 13,274.55 13,294.75 0.0K
09:16 13,298.25 13,300.60 13,278.35 13,283.30 0.0K
09:17 13,282.60 13,283.45 13,271.60 13,274.35 0.0K
09:18 13,274.35 13,281.05 13,266.40 13,281.05 0.0K
09:19 13,280.40 13,300.20 13,280.30 13,299.10 0.0K
09:20 13,300.45 13,303.45 13,290.65 13,300.35 0.0K
09:21 13,299.10 13,315.40 13,294.80 13,312.50 0.0K
09:22 13,306.10 13,308.90 13,302.65 13,304.65 0.0K
09:23 13,302.65 13,302.65 13,291.90 13,301.75 0.0K
09:24 13,301.80 13,306.80 13,296.00 13,296.00 0.0K
09:25 13,295.30 13,297.05 13,289.90 13,291.25 0.0K
09:26 13,292.75 13,294.35 13,289.75 13,293.70 0.0K
09:27 13,294.05 13,305.95 13,294.05 13,298.50 0.0K
09:28 13,296.75 13,301.65 13,296.00 13,300.85 0.0K
09:29 13,299.50 13,299.50 13,290.65 13,292.40 0.0K
09:30 13,292.85 13,313.85 13,292.85 13,312.15 0.0K
09:31 13,311.15 13,311.15 13,304.00 13,310.20 0.0K
09:32 13,311.15 13,315.85 13,310.25 13,314.70 0.0K
09:33 13,314.50 13,315.40 13,310.15 13,314.65 0.0K
09:34 13,315.50 13,319.85 13,314.90 13,319.75 0.0K
09:35 13,319.05 13,327.45 13,319.05 13,327.00 0.0K
09:36 13,327.30 13,327.30 13,317.40 13,320.50 0.0K
09:37 13,321.00 13,325.45 13,321.00 13,323.25 0.0K
09:38 13,321.55 13,321.55 13,311.50 13,312.40 0.0K
09:39 13,313.55 13,313.55 13,308.20 13,308.20 0.0K
09:40 13,308.75 13,308.75 13,299.30 13,299.30 0.0K
09:41 13,298.95 13,301.95 13,295.55 13,300.70 0.0K
09:42 13,300.65 13,307.80 13,300.65 13,307.80 0.0K
09:43 13,307.55 13,307.55 13,300.95 13,306.40 0.0K
09:44 13,306.95 13,309.20 13,303.80 13,308.55 0.0K
09:45 13,309.35 13,310.05 13,303.70 13,308.55 0.0K
09:46 13,308.30 13,310.35 13,305.65 13,305.65 0.0K
09:47 13,306.70 13,307.25 13,299.35 13,299.35 0.0K
09:48 13,300.35 13,300.35 13,293.65 13,294.95 0.0K
09:49 13,294.80 13,302.45 13,294.80 13,300.50 0.0K
09:50 13,298.00 13,299.40 13,294.35 13,297.20 0.0K
09:51 13,297.25 13,297.25 13,293.75 13,293.75 0.0K
09:52 13,294.20 13,294.20 13,291.05 13,292.30 0.0K
09:53 13,292.25 13,303.60 13,292.25 13,303.60 0.0K
09:54 13,304.80 13,309.10 13,304.80 13,308.55 0.0K
09:55 13,308.30 13,309.20 13,305.60 13,306.85 0.0K
09:56 13,306.85 13,310.55 13,306.80 13,308.60 0.0K
09:57 13,308.35 13,309.60 13,307.65 13,307.65 0.0K
09:58 13,307.95 13,309.70 13,305.25 13,307.65 0.0K
09:59 13,306.10 13,308.00 13,305.45 13,308.00 0.0K
10:00 13,306.90 13,320.00 13,306.90 13,318.45 0.0K
10:01 13,318.40 13,318.40 13,311.25 13,311.25 0.0K
10:02 13,311.55 13,312.85 13,310.75 13,311.10 0.0K
10:03 13,310.00 13,313.40 13,309.20 13,310.85 0.0K
10:04 13,310.60 13,311.55 13,303.75 13,306.45 0.0K
10:05 13,305.80 13,307.05 13,303.70 13,304.50 0.0K
10:06 13,303.85 13,304.05 13,294.70 13,295.10 0.0K
10:07 13,295.55 13,299.75 13,295.55 13,298.40 0.0K
10:08 13,297.15 13,301.05 13,296.60 13,296.60 0.0K
10:09 13,297.05 13,297.80 13,294.65 13,296.40 0.0K
10:10 13,296.55 13,297.25 13,292.60 13,297.05 0.0K
10:11 13,295.90 13,297.95 13,291.90 13,297.95 0.0K
10:12 13,299.90 13,307.70 13,299.05 13,307.70 0.0K
10:13 13,307.40 13,310.55 13,307.35 13,309.95 0.0K
10:14 13,310.60 13,310.70 13,303.40 13,303.55 0.0K
10:15 13,302.95 13,302.95 13,296.60 13,297.60 0.0K
10:16 13,297.60 13,304.75 13,297.60 13,304.75 0.0K
10:17 13,304.25 13,305.85 13,302.70 13,303.05 0.0K
10:18 13,303.10 13,310.00 13,302.25 13,310.00 0.0K
10:19 13,309.50 13,312.05 13,309.25 13,312.05 0.0K
10:20 13,311.35 13,325.85 13,311.35 13,325.85 0.0K
10:21 13,325.30 13,332.75 13,325.30 13,330.50 0.0K
10:22 13,329.30 13,329.30 13,321.45 13,323.50 0.0K
10:23 13,323.25 13,327.95 13,322.65 13,326.30 0.0K
10:24 13,327.35 13,329.00 13,327.25 13,327.55 0.0K
10:25 13,328.40 13,334.05 13,328.40 13,333.65 0.0K
10:26 13,335.95 13,339.25 13,331.05 13,331.40 0.0K
10:27 13,330.75 13,330.75 13,325.90 13,327.70 0.0K
10:28 13,327.50 13,327.50 13,321.20 13,323.10 0.0K
10:29 13,322.40 13,322.80 13,316.90 13,318.15 0.0K
10:30 13,318.85 13,321.95 13,318.80 13,321.80 0.0K
10:31 13,321.75 13,329.60 13,320.55 13,328.60 0.0K
10:32 13,329.30 13,330.00 13,324.90 13,324.90 0.0K
10:33 13,324.45 13,325.30 13,323.00 13,323.05 0.0K
10:34 13,323.10 13,323.60 13,315.40 13,315.40 0.0K
10:35 13,315.50 13,315.50 13,312.80 13,313.60 0.0K
10:36 13,314.20 13,314.75 13,308.25 13,309.80 0.0K
10:37 13,309.90 13,311.50 13,307.80 13,311.50 0.0K
10:38 13,312.45 13,315.10 13,312.30 13,312.45 0.0K
10:39 13,313.45 13,316.05 13,311.20 13,315.15 0.0K
10:40 13,315.00 13,318.90 13,313.95 13,318.30 0.0K
10:41 13,318.50 13,320.25 13,317.60 13,320.25 0.0K
10:42 13,320.50 13,323.85 13,319.65 13,323.85 0.0K
10:43 13,323.45 13,323.45 13,318.35 13,318.60 0.0K
10:44 13,318.40 13,319.20 13,316.55 13,316.55 0.0K
10:45 13,316.45 13,321.35 13,315.90 13,320.55 0.0K
10:46 13,319.80 13,323.15 13,319.80 13,321.65 0.0K
10:47 13,321.00 13,322.10 13,318.80 13,318.80 0.0K
10:48 13,318.70 13,319.65 13,317.15 13,319.45 0.0K
10:49 13,319.00 13,320.65 13,315.20 13,315.20 0.0K
10:50 13,315.65 13,316.95 13,315.35 13,316.30 0.0K
10:51 13,316.20 13,324.00 13,315.60 13,324.00 0.0K
10:52 13,324.75 13,325.00 13,319.75 13,320.75 0.0K
10:53 13,319.80 13,320.15 13,317.20 13,318.05 0.0K
10:54 13,317.40 13,317.70 13,316.15 13,316.90 0.0K
10:55 13,316.85 13,320.15 13,316.85 13,319.05 0.0K
10:56 13,319.75 13,319.75 13,317.20 13,319.15 0.0K
10:57 13,319.40 13,319.55 13,317.15 13,318.70 0.0K
10:58 13,318.95 13,325.20 13,318.80 13,325.20 0.0K
10:59 13,325.45 13,331.95 13,324.65 13,331.95 0.0K
11:00 13,332.35 13,337.35 13,332.35 13,336.35 0.0K
11:01 13,334.85 13,336.50 13,334.85 13,336.50 0.0K
11:02 13,336.35 13,336.60 13,333.50 13,333.50 0.0K
11:03 13,334.10 13,335.10 13,332.80 13,333.30 0.0K
11:04 13,333.25 13,335.85 13,328.25 13,328.25 0.0K
11:05 13,328.10 13,334.10 13,328.10 13,334.10 0.0K
11:06 13,334.40 13,337.75 13,334.40 13,336.55 0.0K
11:07 13,338.10 13,338.15 13,335.95 13,337.80 0.0K
11:08 13,337.50 13,337.55 13,331.80 13,332.15 0.0K
11:09 13,331.95 13,334.55 13,331.75 13,334.00 0.0K
11:10 13,333.75 13,334.40 13,332.65 13,334.10 0.0K
11:11 13,333.95 13,334.70 13,326.30 13,326.30 0.0K
11:12 13,325.55 13,326.00 13,319.90 13,321.15 0.0K
11:13 13,321.55 13,321.55 13,318.00 13,318.55 0.0K
11:14 13,319.05 13,319.35 13,316.70 13,318.95 0.0K
11:15 13,318.10 13,321.15 13,318.10 13,319.75 0.0K
11:16 13,319.20 13,321.95 13,319.20 13,321.25 0.0K
11:17 13,322.10 13,322.10 13,317.25 13,317.25 0.0K
11:18 13,316.90 13,320.10 13,316.35 13,319.65 0.0K
11:19 13,320.20 13,320.75 13,319.10 13,320.45 0.0K
11:20 13,321.45 13,321.45 13,319.05 13,319.05 0.0K
11:21 13,319.50 13,320.45 13,318.30 13,318.45 0.0K
11:22 13,319.15 13,321.15 13,317.40 13,317.40 0.0K
11:23 13,317.10 13,317.10 13,311.10 13,311.70 0.0K
11:24 13,311.65 13,315.75 13,311.65 13,315.05 0.0K
11:25 13,315.00 13,316.65 13,314.50 13,315.90 0.0K
11:26 13,314.15 13,314.75 13,311.30 13,311.45 0.0K
11:27 13,311.45 13,312.50 13,310.30 13,311.50 0.0K
11:28 13,311.60 13,311.60 13,308.80 13,308.85 0.0K
11:29 13,309.05 13,310.00 13,308.30 13,309.65 0.0K
11:30 13,310.20 13,310.95 13,308.00 13,308.35 0.0K
11:31 13,308.20 13,308.20 13,300.00 13,300.90 0.0K
11:32 13,300.90 13,301.85 13,298.25 13,299.30 0.0K
11:33 13,299.25 13,299.55 13,296.05 13,296.55 0.0K
11:34 13,297.00 13,300.80 13,295.85 13,300.30 0.0K
11:35 13,300.15 13,301.65 13,299.50 13,299.60 0.0K
11:36 13,299.60 13,300.90 13,299.10 13,299.45 0.0K
11:37 13,298.25 13,300.35 13,298.25 13,299.70 0.0K
11:38 13,300.30 13,301.55 13,299.10 13,301.25 0.0K
11:39 13,302.30 13,302.95 13,301.20 13,301.90 0.0K
11:40 13,301.55 13,305.60 13,301.55 13,304.95 0.0K
11:41 13,304.05 13,304.05 13,301.00 13,302.75 0.0K
11:42 13,302.90 13,306.45 13,302.25 13,305.20 0.0K
11:43 13,305.95 13,305.95 13,302.65 13,302.85 0.0K
11:44 13,303.10 13,303.35 13,301.95 13,302.40 0.0K
11:45 13,302.20 13,302.20 13,298.35 13,299.65 0.0K
11:46 13,300.00 13,301.15 13,298.90 13,298.90 0.0K
11:47 13,299.45 13,299.45 13,293.25 13,293.35 0.0K
11:48 13,293.00 13,294.15 13,291.70 13,294.15 0.0K
11:49 13,292.15 13,294.45 13,288.85 13,292.05 0.0K
11:50 13,290.75 13,293.20 13,290.15 13,292.80 0.0K
11:51 13,293.25 13,294.55 13,292.15 13,292.40 0.0K
11:52 13,292.50 13,295.55 13,291.60 13,294.70 0.0K
11:53 13,295.15 13,295.15 13,291.80 13,292.95 0.0K
11:54 13,293.10 13,293.75 13,291.80 13,291.80 0.0K
11:55 13,292.25 13,294.70 13,291.90 13,293.65 0.0K
11:56 13,293.70 13,293.70 13,291.60 13,292.50 0.0K
11:57 13,291.75 13,292.60 13,290.15 13,292.30 0.0K
11:58 13,292.45 13,297.80 13,292.45 13,296.75 0.0K
11:59 13,297.40 13,297.80 13,295.40 13,295.45 0.0K
12:00 13,295.00 13,296.40 13,294.10 13,296.00 0.0K
12:01 13,295.75 13,296.45 13,291.80 13,291.80 0.0K
12:02 13,292.85 13,292.85 13,289.65 13,292.30 0.0K
12:03 13,292.00 13,292.00 13,290.20 13,291.65 0.0K
12:04 13,291.50 13,291.80 13,290.10 13,290.10 0.0K
12:05 13,290.40 13,294.10 13,290.05 13,292.10 0.0K
12:06 13,292.45 13,292.70 13,291.10 13,291.35 0.0K
12:07 13,292.00 13,293.65 13,290.20 13,290.20 0.0K
12:08 13,289.25 13,290.75 13,288.80 13,288.90 0.0K
12:09 13,288.80 13,288.80 13,286.10 13,287.55 0.0K
12:10 13,287.30 13,287.30 13,280.05 13,280.50 0.0K
12:11 13,280.30 13,281.65 13,277.75 13,281.65 0.0K
12:12 13,281.95 13,283.85 13,281.95 13,283.30 0.0K
12:13 13,283.45 13,283.45 13,281.45 13,281.70 0.0K
12:14 13,282.10 13,282.55 13,280.85 13,281.35 0.0K
12:15 13,281.15 13,281.40 13,275.85 13,276.45 0.0K
12:16 13,276.45 13,276.45 13,272.85 13,274.55 0.0K
12:17 13,274.15 13,275.10 13,272.60 13,272.60 0.0K
12:18 13,272.40 13,275.30 13,272.40 13,275.30 0.0K
12:19 13,275.10 13,277.60 13,274.30 13,277.60 0.0K
12:20 13,277.15 13,279.55 13,277.00 13,279.55 0.0K
12:21 13,279.40 13,283.45 13,279.20 13,282.70 0.0K
12:22 13,282.45 13,284.35 13,282.45 13,283.15 0.0K
12:23 13,282.65 13,283.10 13,281.40 13,282.45 0.0K
12:24 13,282.45 13,284.10 13,282.20 13,284.10 0.0K
12:25 13,284.55 13,289.00 13,284.20 13,288.50 0.0K
12:26 13,288.75 13,288.80 13,287.10 13,287.60 0.0K
12:27 13,285.55 13,287.75 13,285.30 13,287.75 0.0K
12:28 13,286.35 13,287.05 13,283.50 13,283.50 0.0K
12:29 13,283.80 13,283.80 13,281.30 13,283.05 0.0K
12:30 13,281.95 13,284.60 13,281.95 13,282.35 0.0K
12:31 13,283.25 13,283.25 13,279.50 13,281.85 0.0K
12:32 13,281.55 13,282.90 13,280.35 13,282.90 0.0K
12:33 13,283.10 13,288.50 13,282.55 13,287.40 0.0K
12:34 13,287.80 13,288.55 13,282.50 13,282.50 0.0K
12:35 13,282.90 13,282.90 13,279.85 13,279.95 0.0K
12:36 13,279.95 13,280.55 13,277.55 13,278.90 0.0K
12:37 13,279.45 13,280.05 13,278.70 13,279.20 0.0K
12:38 13,279.00 13,281.20 13,277.90 13,278.15 0.0K
12:39 13,278.25 13,278.80 13,277.10 13,277.75 0.0K
12:40 13,278.10 13,279.05 13,276.15 13,278.20 0.0K
12:41 13,278.85 13,280.65 13,277.35 13,277.55 0.0K
12:42 13,278.75 13,280.40 13,277.60 13,279.80 0.0K
12:43 13,279.25 13,279.25 13,276.50 13,277.45 0.0K
12:44 13,277.50 13,278.40 13,276.70 13,277.45 0.0K
12:45 13,277.80 13,277.80 13,272.95 13,272.95 0.0K
12:46 13,272.65 13,272.80 13,268.95 13,271.05 0.0K
12:47 13,271.15 13,271.95 13,266.65 13,267.05 0.0K
12:48 13,267.10 13,267.10 13,262.80 13,263.30 0.0K
12:49 13,264.10 13,264.10 13,260.80 13,261.25 0.0K
12:50 13,260.90 13,260.90 13,256.00 13,256.95 0.0K
12:51 13,256.20 13,259.35 13,255.10 13,258.75 0.0K
12:52 13,259.70 13,265.60 13,259.65 13,263.80 0.0K
12:53 13,263.75 13,264.35 13,261.85 13,263.25 0.0K
12:54 13,262.00 13,263.20 13,260.80 13,261.90 0.0K
12:55 13,260.70 13,261.90 13,259.35 13,260.35 0.0K
12:56 13,261.05 13,261.45 13,256.60 13,256.60 0.0K
12:57 13,256.95 13,258.00 13,254.25 13,254.85 0.0K
12:58 13,253.90 13,255.00 13,248.10 13,249.70 0.0K
12:59 13,249.15 13,249.15 13,243.70 13,248.45 0.0K
13:00 13,247.00 13,247.30 13,244.70 13,245.30 0.0K
13:01 13,245.10 13,247.50 13,244.45 13,246.35 0.0K
13:02 13,247.25 13,248.45 13,246.65 13,247.85 0.0K
13:03 13,247.50 13,253.10 13,247.35 13,253.05 0.0K
13:04 13,252.80 13,254.25 13,252.40 13,252.40 0.0K
13:05 13,252.55 13,253.60 13,250.75 13,253.60 0.0K
13:06 13,253.35 13,253.90 13,248.45 13,250.55 0.0K
13:07 13,249.30 13,252.70 13,249.30 13,252.35 0.0K
13:08 13,252.60 13,259.15 13,252.60 13,258.90 0.0K
13:09 13,257.80 13,258.95 13,256.95 13,258.95 0.0K
13:10 13,258.05 13,258.45 13,256.40 13,257.95 0.0K
13:11 13,257.90 13,261.40 13,257.90 13,260.95 0.0K
13:12 13,260.35 13,263.05 13,260.35 13,261.30 0.0K
13:13 13,260.85 13,262.45 13,259.50 13,259.50 0.0K
13:14 13,259.75 13,262.85 13,259.05 13,262.70 0.0K
13:15 13,263.05 13,263.25 13,261.65 13,261.65 0.0K
13:16 13,260.80 13,263.95 13,260.80 13,263.30 0.0K
13:17 13,262.50 13,265.60 13,262.50 13,264.65 0.0K
13:18 13,263.80 13,266.70 13,263.80 13,265.75 0.0K
13:19 13,265.70 13,266.20 13,263.05 13,264.30 0.0K
13:20 13,264.10 13,265.15 13,263.60 13,264.45 0.0K
13:21 13,264.55 13,265.00 13,262.95 13,262.95 0.0K
13:22 13,263.65 13,264.25 13,262.45 13,263.40 0.0K
13:23 13,262.70 13,263.30 13,261.00 13,262.20 0.0K
13:24 13,262.15 13,262.45 13,261.25 13,262.30 0.0K
13:25 13,261.70 13,262.85 13,261.25 13,261.25 0.0K
13:26 13,261.05 13,261.80 13,259.70 13,261.50 0.0K
13:27 13,261.40 13,264.35 13,261.40 13,262.05 0.0K
13:28 13,261.20 13,262.30 13,259.95 13,260.10 0.0K
13:29 13,260.00 13,261.85 13,255.25 13,257.45 0.0K
13:30 13,256.85 13,257.70 13,255.40 13,256.85 0.0K
13:31 13,256.05 13,258.40 13,256.05 13,257.75 0.0K
13:32 13,257.30 13,260.25 13,257.05 13,260.25 0.0K
13:33 13,259.25 13,260.10 13,257.80 13,258.10 0.0K
13:34 13,258.55 13,259.55 13,257.80 13,258.15 0.0K
13:35 13,257.75 13,259.70 13,257.65 13,259.00 0.0K
13:36 13,258.30 13,258.60 13,254.60 13,254.70 0.0K
13:37 13,254.80 13,255.80 13,253.50 13,254.20 0.0K
13:38 13,253.80 13,255.80 13,253.80 13,255.80 0.0K
13:39 13,255.55 13,255.55 13,253.80 13,254.55 0.0K
13:40 13,253.25 13,254.85 13,252.95 13,254.85 0.0K
13:41 13,254.00 13,254.10 13,252.45 13,253.35 0.0K
13:42 13,252.20 13,252.20 13,245.15 13,245.15 0.0K
13:43 13,244.60 13,245.90 13,244.00 13,245.90 0.0K
13:44 13,247.75 13,249.85 13,247.50 13,249.85 0.0K
13:45 13,248.75 13,251.00 13,248.30 13,250.95 0.0K
13:46 13,250.80 13,254.00 13,250.70 13,253.50 0.0K
13:47 13,253.75 13,256.35 13,253.55 13,255.20 0.0K
13:48 13,256.30 13,256.65 13,254.35 13,255.85 0.0K
13:49 13,255.20 13,255.75 13,254.00 13,254.80 0.0K
13:50 13,255.95 13,255.95 13,254.15 13,254.95 0.0K
13:51 13,255.65 13,256.95 13,255.65 13,256.15 0.0K
13:52 13,256.50 13,256.50 13,250.05 13,250.05 0.0K
13:53 13,249.60 13,252.35 13,249.60 13,250.90 0.0K
13:54 13,250.95 13,251.65 13,248.75 13,250.30 0.0K
13:55 13,250.70 13,254.70 13,250.70 13,254.70 0.0K
13:56 13,254.75 13,256.75 13,254.15 13,254.30 0.0K
13:57 13,253.95 13,254.60 13,252.55 13,252.80 0.0K
13:58 13,252.35 13,253.45 13,251.35 13,252.40 0.0K
13:59 13,252.30 13,252.75 13,249.95 13,250.75 0.0K
14:00 13,251.25 13,252.10 13,249.85 13,250.65 0.0K
14:01 13,249.60 13,250.70 13,248.95 13,249.35 0.0K
14:02 13,249.35 13,251.25 13,249.35 13,250.10 0.0K
14:03 13,250.25 13,252.20 13,247.40 13,251.85 0.0K
14:04 13,251.10 13,255.10 13,251.10 13,254.20 0.0K
14:05 13,254.65 13,257.25 13,253.90 13,256.25 0.0K
14:06 13,257.00 13,257.00 13,254.10 13,254.95 0.0K
14:07 13,254.30 13,254.30 13,252.55 13,253.75 0.0K
14:08 13,253.80 13,253.80 13,252.30 13,252.90 0.0K
14:09 13,252.20 13,254.50 13,252.10 13,253.45 0.0K
14:10 13,251.70 13,256.15 13,251.30 13,255.10 0.0K
14:11 13,255.20 13,256.35 13,253.90 13,254.95 0.0K
14:12 13,254.25 13,255.40 13,252.15 13,253.70 0.0K
14:13 13,252.30 13,252.65 13,250.65 13,252.65 0.0K
14:14 13,252.15 13,252.40 13,249.85 13,249.85 0.0K
14:15 13,250.50 13,250.95 13,249.55 13,250.25 0.0K
14:16 13,250.40 13,255.20 13,250.40 13,251.15 0.0K
14:17 13,251.55 13,255.50 13,251.40 13,255.50 0.0K
14:18 13,255.45 13,255.85 13,253.30 13,255.65 0.0K
14:19 13,255.30 13,256.00 13,254.85 13,255.35 0.0K
14:20 13,255.45 13,256.05 13,254.80 13,256.05 0.0K
14:21 13,255.80 13,256.60 13,254.90 13,255.55 0.0K
14:22 13,255.80 13,256.40 13,254.15 13,255.65 0.0K
14:23 13,255.35 13,255.85 13,254.45 13,255.40 0.0K
14:24 13,254.65 13,258.40 13,254.65 13,254.65 0.0K
14:25 13,253.80 13,255.30 13,253.30 13,255.10 0.0K
14:26 13,255.25 13,256.25 13,254.55 13,255.20 0.0K
14:27 13,255.40 13,256.25 13,254.20 13,255.85 0.0K
14:28 13,256.20 13,257.75 13,255.55 13,256.70 0.0K
14:29 13,256.15 13,256.15 13,253.95 13,255.50 0.0K
14:30 13,254.45 13,257.55 13,254.45 13,256.95 0.0K
14:31 13,256.80 13,256.80 13,243.60 13,243.60 0.0K
14:32 13,245.15 13,254.35 13,245.15 13,254.15 0.0K
14:33 13,254.75 13,254.75 13,249.20 13,249.65 0.0K
14:34 13,249.15 13,249.85 13,247.20 13,249.70 0.0K
14:35 13,249.50 13,253.30 13,249.05 13,252.90 0.0K
14:36 13,252.55 13,254.50 13,251.95 13,253.25 0.0K
14:37 13,253.40 13,256.35 13,252.90 13,254.85 0.0K
14:38 13,255.40 13,257.65 13,255.20 13,255.20 0.0K
14:39 13,255.80 13,255.90 13,254.20 13,254.35 0.0K
14:40 13,254.45 13,257.10 13,253.80 13,256.65 0.0K
14:41 13,256.70 13,259.05 13,256.30 13,258.55 0.0K
14:42 13,258.10 13,258.70 13,256.50 13,257.30 0.0K
14:43 13,257.35 13,257.35 13,254.15 13,255.40 0.0K
14:44 13,255.35 13,256.70 13,252.60 13,252.70 0.0K
14:45 13,252.10 13,252.60 13,248.75 13,250.15 0.0K
14:46 13,249.80 13,249.80 13,244.90 13,245.85 0.0K
14:47 13,246.35 13,247.50 13,245.70 13,246.80 0.0K
14:48 13,246.45 13,248.25 13,245.85 13,247.40 0.0K
14:49 13,247.40 13,247.40 13,244.80 13,246.05 0.0K
14:50 13,245.95 13,245.95 13,243.25 13,243.25 0.0K
14:51 13,243.45 13,245.40 13,242.85 13,244.45 0.0K
14:52 13,244.60 13,245.30 13,242.05 13,242.75 0.0K
14:53 13,243.10 13,244.25 13,242.45 13,243.45 0.0K
14:54 13,243.35 13,244.55 13,242.95 13,242.95 0.0K
14:55 13,243.45 13,245.85 13,242.10 13,245.35 0.0K
14:56 13,245.50 13,250.15 13,245.35 13,250.15 0.0K
14:57 13,249.95 13,250.00 13,248.00 13,249.65 0.0K
14:58 13,249.30 13,250.15 13,247.75 13,247.75 0.0K
14:59 13,248.40 13,252.20 13,248.30 13,251.85 0.0K
15:00 13,253.70 13,263.40 13,253.70 13,262.95 0.0K
15:01 13,263.35 13,263.40 13,261.85 13,263.35 0.0K
15:02 13,263.25 13,266.85 13,263.10 13,266.45 0.0K
15:03 13,267.10 13,269.40 13,267.10 13,267.65 0.0K
15:04 13,268.00 13,269.25 13,264.75 13,264.90 0.0K
15:05 13,264.85 13,268.30 13,264.85 13,267.15 0.0K
15:06 13,266.70 13,267.20 13,264.70 13,265.80 0.0K
15:07 13,264.60 13,267.15 13,264.60 13,265.05 0.0K
15:08 13,265.20 13,265.30 13,263.80 13,265.05 0.0K
15:09 13,264.70 13,272.40 13,264.70 13,272.40 0.0K
15:10 13,274.35 13,274.65 13,271.40 13,272.55 0.0K
15:11 13,272.45 13,272.45 13,270.95 13,270.95 0.0K
15:12 13,271.60 13,272.00 13,270.10 13,271.05 0.0K
15:13 13,270.80 13,272.10 13,270.45 13,271.05 0.0K
15:14 13,271.00 13,272.35 13,269.95 13,271.40 0.0K
15:15 13,271.45 13,272.35 13,271.15 13,271.70 0.0K
15:16 13,270.60 13,271.50 13,268.45 13,269.35 0.0K
15:17 13,268.75 13,270.05 13,268.55 13,269.55 0.0K
15:18 13,269.70 13,271.95 13,269.55 13,271.50 0.0K
15:19 13,271.05 13,271.50 13,269.55 13,270.30 0.0K
15:20 13,271.25 13,273.60 13,271.20 13,273.05 0.0K
15:21 13,272.20 13,275.00 13,271.95 13,274.65 0.0K
15:22 13,274.05 13,276.55 13,274.05 13,276.55 0.0K
15:23 13,276.25 13,280.20 13,276.10 13,280.20 0.0K
15:24 13,279.70 13,280.40 13,277.60 13,279.95 0.0K
15:25 13,279.25 13,286.15 13,279.05 13,286.15 0.0K
15:26 13,285.75 13,286.65 13,284.85 13,286.15 0.0K
15:27 13,285.75 13,286.35 13,284.55 13,286.20 0.0K
15:28 13,286.55 13,286.55 13,282.55 13,283.15 0.0K
15:29 13,282.10 13,283.10 13,276.65 13,278.20 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