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 13,280.05 13,280.05 13,280.05 13,280.05 0.0K
09:15 13,286.85 13,286.85 13,265.60 13,277.75 0.0K
09:16 13,275.80 13,275.80 13,265.30 13,271.50 0.0K
09:17 13,271.55 13,299.95 13,271.55 13,297.85 0.0K
09:18 13,297.40 13,297.40 13,285.80 13,290.60 0.0K
09:19 13,292.75 13,302.35 13,291.95 13,302.15 0.0K
09:20 13,303.15 13,311.50 13,302.55 13,311.50 0.0K
09:21 13,312.95 13,315.15 13,308.80 13,311.30 0.0K
09:22 13,312.35 13,322.05 13,310.70 13,317.75 0.0K
09:23 13,315.85 13,316.30 13,312.50 13,315.60 0.0K
09:24 13,315.20 13,329.15 13,314.00 13,329.15 0.0K
09:25 13,330.90 13,330.95 13,326.35 13,326.45 0.0K
09:26 13,325.45 13,325.95 13,318.80 13,324.05 0.0K
09:27 13,324.90 13,327.35 13,324.20 13,324.95 0.0K
09:28 13,324.45 13,325.15 13,320.25 13,322.75 0.0K
09:29 13,322.40 13,326.25 13,316.95 13,319.25 0.0K
09:30 13,319.70 13,338.50 13,319.70 13,337.75 0.0K
09:31 13,338.40 13,338.40 13,324.25 13,325.35 0.0K
09:32 13,325.60 13,325.60 13,320.30 13,320.30 0.0K
09:33 13,319.25 13,320.50 13,318.10 13,319.95 0.0K
09:34 13,319.10 13,319.80 13,316.15 13,316.65 0.0K
09:35 13,315.90 13,315.90 13,306.00 13,312.00 0.0K
09:36 13,312.75 13,314.85 13,310.45 13,314.15 0.0K
09:37 13,311.30 13,318.50 13,306.50 13,318.50 0.0K
09:38 13,317.95 13,323.70 13,317.55 13,320.80 0.0K
09:39 13,322.00 13,322.00 13,319.90 13,319.90 0.0K
09:40 13,319.90 13,327.20 13,318.40 13,324.05 0.0K
09:41 13,324.55 13,327.25 13,324.50 13,325.60 0.0K
09:42 13,325.45 13,325.45 13,322.55 13,323.10 0.0K
09:43 13,322.75 13,324.05 13,318.55 13,318.55 0.0K
09:44 13,316.90 13,317.85 13,315.65 13,317.15 0.0K
09:45 13,317.65 13,318.80 13,314.55 13,317.85 0.0K
09:46 13,318.15 13,330.30 13,318.15 13,330.30 0.0K
09:47 13,329.75 13,333.75 13,329.75 13,332.85 0.0K
09:48 13,333.50 13,334.05 13,330.40 13,331.90 0.0K
09:49 13,330.70 13,335.90 13,330.70 13,335.90 0.0K
09:50 13,335.50 13,339.75 13,335.45 13,337.70 0.0K
09:51 13,337.85 13,342.00 13,336.40 13,342.00 0.0K
09:52 13,341.60 13,342.90 13,334.35 13,334.35 0.0K
09:53 13,335.15 13,335.40 13,330.85 13,330.85 0.0K
09:54 13,331.30 13,332.25 13,329.35 13,329.35 0.0K
09:55 13,328.05 13,328.05 13,325.40 13,325.95 0.0K
09:56 13,325.50 13,326.65 13,323.80 13,326.30 0.0K
09:57 13,326.20 13,326.40 13,321.45 13,321.45 0.0K
09:58 13,319.90 13,319.90 13,314.85 13,315.40 0.0K
09:59 13,315.55 13,315.55 13,308.65 13,309.15 0.0K
10:00 13,308.15 13,309.00 13,302.05 13,303.35 0.0K
10:01 13,303.30 13,316.15 13,303.30 13,316.15 0.0K
10:02 13,316.70 13,317.80 13,312.20 13,312.20 0.0K
10:03 13,310.85 13,310.85 13,307.85 13,308.20 0.0K
10:04 13,307.00 13,313.00 13,307.00 13,310.95 0.0K
10:05 13,310.75 13,310.75 13,303.15 13,303.15 0.0K
10:06 13,302.50 13,304.85 13,301.20 13,304.85 0.0K
10:07 13,305.85 13,308.35 13,299.55 13,299.85 0.0K
10:08 13,299.60 13,301.90 13,299.40 13,300.95 0.0K
10:09 13,300.80 13,301.40 13,296.25 13,296.25 0.0K
10:10 13,296.65 13,302.25 13,294.70 13,302.25 0.0K
10:11 13,303.00 13,304.30 13,301.90 13,302.60 0.0K
10:12 13,301.85 13,303.50 13,299.90 13,303.50 0.0K
10:13 13,303.75 13,304.50 13,299.85 13,300.20 0.0K
10:14 13,299.95 13,302.10 13,299.10 13,301.65 0.0K
10:15 13,302.25 13,305.05 13,301.85 13,301.90 0.0K
10:16 13,301.70 13,301.70 13,295.60 13,297.80 0.0K
10:17 13,298.60 13,302.20 13,298.15 13,301.90 0.0K
10:18 13,302.20 13,305.30 13,300.90 13,305.30 0.0K
10:19 13,306.25 13,310.75 13,306.25 13,310.45 0.0K
10:20 13,309.70 13,309.70 13,307.45 13,308.45 0.0K
10:21 13,308.00 13,308.55 13,300.15 13,300.15 0.0K
10:22 13,299.75 13,300.25 13,297.10 13,299.10 0.0K
10:23 13,299.30 13,300.40 13,297.10 13,300.00 0.0K
10:24 13,299.55 13,301.05 13,299.05 13,300.40 0.0K
10:25 13,300.10 13,300.85 13,297.80 13,298.15 0.0K
10:26 13,297.70 13,303.40 13,297.70 13,303.40 0.0K
10:27 13,303.05 13,306.55 13,303.05 13,305.80 0.0K
10:28 13,306.05 13,308.50 13,305.85 13,308.50 0.0K
10:29 13,308.55 13,309.90 13,306.60 13,307.20 0.0K
10:30 13,307.65 13,307.65 13,303.30 13,304.10 0.0K
10:31 13,305.05 13,305.05 13,298.70 13,298.70 0.0K
10:32 13,297.90 13,297.95 13,293.45 13,296.90 0.0K
10:33 13,296.45 13,296.45 13,294.80 13,295.05 0.0K
10:34 13,294.80 13,299.30 13,293.65 13,299.30 0.0K
10:35 13,298.60 13,302.25 13,298.60 13,302.25 0.0K
10:36 13,302.05 13,302.40 13,299.20 13,299.75 0.0K
10:37 13,299.80 13,301.90 13,299.45 13,300.80 0.0K
10:38 13,300.70 13,301.50 13,299.15 13,301.50 0.0K
10:39 13,303.00 13,305.75 13,302.65 13,302.85 0.0K
10:40 13,302.30 13,306.60 13,301.35 13,306.60 0.0K
10:41 13,306.00 13,308.85 13,306.00 13,308.35 0.0K
10:42 13,307.65 13,309.40 13,305.90 13,307.15 0.0K
10:43 13,306.65 13,307.10 13,304.15 13,304.15 0.0K
10:44 13,303.60 13,303.60 13,299.65 13,299.65 0.0K
10:45 13,299.60 13,300.05 13,298.00 13,298.00 0.0K
10:46 13,298.40 13,299.50 13,295.35 13,296.90 0.0K
10:47 13,296.80 13,296.80 13,292.15 13,293.05 0.0K
10:48 13,292.75 13,292.75 13,287.80 13,288.20 0.0K
10:49 13,288.05 13,288.05 13,285.25 13,286.05 0.0K
10:50 13,285.85 13,296.60 13,285.75 13,294.75 0.0K
10:51 13,293.60 13,296.75 13,292.90 13,292.90 0.0K
10:52 13,292.75 13,297.80 13,292.00 13,297.80 0.0K
10:53 13,296.80 13,299.90 13,296.40 13,297.70 0.0K
10:54 13,296.25 13,297.55 13,295.10 13,295.10 0.0K
10:55 13,294.70 13,295.10 13,293.95 13,294.85 0.0K
10:56 13,294.80 13,298.20 13,294.80 13,297.35 0.0K
10:57 13,296.30 13,298.50 13,295.15 13,298.50 0.0K
10:58 13,297.95 13,304.75 13,297.85 13,304.75 0.0K
10:59 13,305.10 13,310.30 13,305.10 13,308.20 0.0K
11:00 13,307.45 13,308.75 13,303.60 13,303.70 0.0K
11:01 13,302.85 13,302.85 13,298.80 13,299.10 0.0K
11:02 13,299.55 13,300.25 13,297.15 13,297.15 0.0K
11:03 13,296.40 13,296.65 13,295.20 13,295.95 0.0K
11:04 13,295.85 13,296.55 13,294.90 13,296.15 0.0K
11:05 13,295.30 13,295.80 13,291.05 13,291.40 0.0K
11:06 13,290.20 13,290.20 13,284.80 13,285.65 0.0K
11:07 13,285.95 13,286.65 13,277.50 13,277.50 0.0K
11:08 13,276.10 13,279.25 13,275.75 13,275.95 0.0K
11:09 13,276.65 13,277.75 13,272.85 13,272.85 0.0K
11:10 13,272.55 13,272.55 13,266.45 13,269.80 0.0K
11:11 13,270.55 13,278.20 13,270.55 13,276.60 0.0K
11:12 13,276.60 13,277.70 13,275.10 13,277.70 0.0K
11:13 13,277.45 13,277.45 13,271.50 13,273.30 0.0K
11:14 13,273.35 13,278.45 13,272.75 13,278.30 0.0K
11:15 13,277.30 13,280.55 13,276.45 13,280.55 0.0K
11:16 13,281.50 13,288.15 13,281.50 13,285.45 0.0K
11:17 13,285.05 13,285.45 13,283.35 13,284.95 0.0K
11:18 13,284.65 13,284.65 13,279.70 13,282.55 0.0K
11:19 13,282.65 13,285.45 13,281.95 13,283.25 0.0K
11:20 13,282.75 13,286.20 13,282.75 13,285.25 0.0K
11:21 13,285.25 13,285.25 13,282.65 13,282.65 0.0K
11:22 13,281.80 13,285.95 13,281.80 13,283.05 0.0K
11:23 13,282.15 13,282.20 13,279.00 13,282.20 0.0K
11:24 13,281.85 13,282.00 13,277.55 13,277.65 0.0K
11:25 13,278.15 13,279.30 13,276.00 13,278.75 0.0K
11:26 13,278.30 13,283.00 13,278.30 13,283.00 0.0K
11:27 13,281.55 13,283.65 13,280.25 13,283.65 0.0K
11:28 13,283.75 13,283.75 13,281.15 13,281.30 0.0K
11:29 13,280.50 13,282.10 13,278.80 13,282.10 0.0K
11:30 13,282.35 13,287.65 13,281.80 13,287.65 0.0K
11:31 13,286.40 13,286.40 13,283.55 13,284.65 0.0K
11:32 13,284.20 13,284.65 13,282.50 13,283.25 0.0K
11:33 13,283.35 13,284.45 13,282.50 13,283.00 0.0K
11:34 13,282.50 13,285.90 13,282.50 13,283.85 0.0K
11:35 13,283.55 13,283.55 13,276.55 13,276.55 0.0K
11:36 13,276.35 13,276.35 13,270.85 13,271.60 0.0K
11:37 13,271.00 13,271.80 13,269.60 13,271.10 0.0K
11:38 13,270.45 13,273.05 13,270.45 13,272.95 0.0K
11:39 13,272.60 13,272.95 13,269.15 13,270.15 0.0K
11:40 13,270.00 13,270.90 13,267.65 13,267.65 0.0K
11:41 13,264.80 13,264.80 13,261.20 13,262.25 0.0K
11:42 13,261.50 13,264.20 13,260.90 13,264.20 0.0K
11:43 13,265.85 13,268.65 13,265.85 13,265.90 0.0K
11:44 13,266.70 13,266.70 13,263.10 13,264.55 0.0K
11:45 13,264.50 13,266.60 13,263.95 13,264.60 0.0K
11:46 13,264.05 13,264.05 13,258.60 13,259.75 0.0K
11:47 13,258.85 13,260.60 13,258.25 13,259.70 0.0K
11:48 13,259.20 13,260.15 13,258.50 13,259.55 0.0K
11:49 13,258.80 13,262.95 13,258.80 13,262.50 0.0K
11:50 13,261.60 13,262.85 13,258.90 13,258.90 0.0K
11:51 13,259.45 13,272.30 13,258.70 13,272.30 0.0K
11:52 13,271.70 13,271.80 13,267.70 13,267.75 0.0K
11:53 13,267.10 13,268.05 13,266.20 13,266.40 0.0K
11:54 13,266.70 13,267.65 13,265.75 13,266.90 0.0K
11:55 13,267.00 13,269.25 13,266.90 13,267.65 0.0K
11:56 13,267.20 13,267.55 13,265.90 13,267.35 0.0K
11:57 13,266.80 13,268.30 13,266.20 13,268.30 0.0K
11:58 13,266.40 13,267.65 13,262.40 13,265.85 0.0K
11:59 13,264.95 13,265.80 13,264.05 13,265.05 0.0K
12:00 13,264.00 13,264.65 13,261.95 13,263.10 0.0K
12:01 13,263.05 13,263.20 13,261.85 13,262.55 0.0K
12:02 13,261.30 13,261.55 13,260.05 13,261.15 0.0K
12:03 13,260.90 13,264.70 13,260.90 13,264.70 0.0K
12:04 13,264.65 13,265.00 13,263.35 13,264.00 0.0K
12:05 13,264.45 13,270.10 13,264.40 13,270.10 0.0K
12:06 13,269.70 13,270.45 13,268.90 13,270.10 0.0K
12:07 13,270.45 13,270.45 13,267.20 13,267.50 0.0K
12:08 13,268.05 13,268.80 13,267.20 13,267.80 0.0K
12:09 13,268.20 13,269.00 13,264.95 13,265.55 0.0K
12:10 13,265.40 13,268.40 13,265.40 13,267.30 0.0K
12:11 13,267.65 13,267.65 13,266.05 13,266.25 0.0K
12:12 13,266.45 13,268.10 13,266.45 13,266.55 0.0K
12:13 13,266.75 13,267.05 13,265.20 13,265.20 0.0K
12:14 13,263.60 13,263.65 13,262.00 13,262.35 0.0K
12:15 13,262.20 13,263.10 13,261.05 13,262.65 0.0K
12:16 13,261.65 13,264.75 13,261.45 13,263.20 0.0K
12:17 13,263.50 13,263.50 13,261.15 13,261.50 0.0K
12:18 13,260.90 13,261.55 13,259.95 13,261.50 0.0K
12:19 13,261.60 13,261.60 13,256.90 13,256.90 0.0K
12:20 13,257.20 13,257.45 13,255.70 13,256.25 0.0K
12:21 13,254.75 13,256.30 13,249.70 13,249.70 0.0K
12:22 13,249.30 13,249.50 13,245.75 13,247.35 0.0K
12:23 13,247.80 13,252.20 13,247.20 13,251.00 0.0K
12:24 13,250.75 13,254.45 13,250.75 13,254.45 0.0K
12:25 13,253.15 13,272.75 13,253.15 13,272.10 0.0K
12:26 13,272.40 13,276.80 13,272.40 13,274.00 0.0K
12:27 13,274.35 13,274.65 13,273.10 13,273.85 0.0K
12:28 13,272.45 13,275.30 13,271.90 13,275.25 0.0K
12:29 13,275.00 13,276.00 13,273.70 13,273.70 0.0K
12:30 13,273.75 13,277.05 13,273.75 13,276.80 0.0K
12:31 13,275.75 13,281.90 13,275.75 13,280.20 0.0K
12:32 13,280.05 13,287.65 13,279.80 13,287.65 0.0K
12:33 13,288.60 13,290.30 13,287.80 13,290.30 0.0K
12:34 13,290.40 13,291.55 13,290.15 13,291.25 0.0K
12:35 13,291.15 13,302.55 13,291.15 13,302.40 0.0K
12:36 13,302.25 13,307.45 13,302.25 13,304.40 0.0K
12:37 13,303.40 13,308.30 13,303.40 13,307.50 0.0K
12:38 13,307.75 13,308.55 13,303.40 13,304.15 0.0K
12:39 13,304.35 13,305.65 13,301.95 13,303.40 0.0K
12:40 13,303.45 13,304.75 13,302.20 13,303.05 0.0K
12:41 13,302.00 13,302.00 13,289.10 13,289.10 0.0K
12:42 13,288.45 13,303.50 13,288.45 13,302.85 0.0K
12:43 13,301.50 13,302.30 13,299.55 13,301.15 0.0K
12:44 13,300.50 13,301.75 13,300.20 13,300.95 0.0K
12:45 13,300.50 13,302.60 13,300.35 13,302.00 0.0K
12:46 13,302.25 13,302.60 13,299.75 13,302.35 0.0K
12:47 13,301.30 13,302.25 13,295.90 13,295.90 0.0K
12:48 13,295.15 13,296.00 13,293.70 13,293.70 0.0K
12:49 13,294.30 13,298.30 13,293.90 13,298.25 0.0K
12:50 13,297.20 13,298.60 13,297.20 13,298.60 0.0K
12:51 13,298.45 13,299.35 13,297.10 13,297.50 0.0K
12:52 13,297.85 13,299.35 13,296.90 13,299.35 0.0K
12:53 13,299.75 13,302.30 13,299.65 13,301.30 0.0K
12:54 13,301.50 13,301.95 13,300.00 13,301.30 0.0K
12:55 13,300.30 13,301.80 13,300.15 13,300.95 0.0K
12:56 13,300.35 13,302.35 13,299.50 13,301.05 0.0K
12:57 13,301.00 13,304.70 13,301.00 13,303.55 0.0K
12:58 13,303.90 13,304.85 13,301.80 13,301.95 0.0K
12:59 13,301.35 13,301.95 13,300.10 13,300.95 0.0K
13:00 13,300.90 13,303.75 13,299.85 13,303.70 0.0K
13:01 13,303.30 13,303.30 13,301.20 13,301.40 0.0K
13:02 13,301.60 13,301.60 13,298.30 13,299.15 0.0K
13:03 13,298.75 13,299.90 13,297.10 13,298.55 0.0K
13:04 13,297.00 13,299.50 13,296.20 13,298.10 0.0K
13:05 13,298.20 13,299.40 13,296.70 13,299.40 0.0K
13:06 13,298.60 13,301.40 13,298.60 13,301.40 0.0K
13:07 13,300.80 13,302.00 13,299.30 13,299.35 0.0K
13:08 13,299.60 13,299.60 13,296.55 13,297.20 0.0K
13:09 13,296.75 13,297.55 13,295.20 13,296.15 0.0K
13:10 13,296.60 13,297.25 13,295.55 13,296.95 0.0K
13:11 13,297.55 13,300.05 13,297.40 13,300.05 0.0K
13:12 13,299.80 13,303.10 13,299.55 13,301.75 0.0K
13:13 13,301.05 13,301.60 13,298.60 13,300.15 0.0K
13:14 13,300.00 13,301.55 13,299.15 13,301.55 0.0K
13:15 13,301.30 13,305.00 13,301.30 13,303.85 0.0K
13:16 13,302.70 13,307.30 13,302.70 13,306.65 0.0K
13:17 13,306.95 13,308.20 13,306.35 13,307.00 0.0K
13:18 13,306.35 13,307.65 13,305.25 13,307.65 0.0K
13:19 13,308.00 13,309.20 13,306.55 13,307.30 0.0K
13:20 13,308.30 13,310.00 13,307.65 13,309.40 0.0K
13:21 13,308.75 13,309.35 13,305.25 13,305.35 0.0K
13:22 13,305.60 13,308.55 13,304.25 13,307.95 0.0K
13:23 13,306.95 13,310.95 13,306.95 13,310.95 0.0K
13:24 13,310.30 13,310.85 13,308.75 13,308.90 0.0K
13:25 13,308.80 13,309.90 13,306.50 13,308.40 0.0K
13:26 13,309.25 13,309.25 13,304.70 13,306.40 0.0K
13:27 13,305.40 13,305.50 13,300.90 13,300.90 0.0K
13:28 13,300.70 13,302.55 13,300.70 13,302.30 0.0K
13:29 13,302.80 13,304.65 13,301.95 13,304.65 0.0K
13:30 13,304.45 13,305.80 13,304.40 13,305.75 0.0K
13:31 13,305.40 13,305.40 13,292.85 13,292.90 0.0K
13:32 13,294.70 13,297.55 13,294.25 13,297.05 0.0K
13:33 13,298.75 13,299.05 13,296.25 13,298.50 0.0K
13:34 13,297.60 13,298.45 13,296.65 13,297.20 0.0K
13:35 13,296.75 13,297.35 13,294.90 13,294.90 0.0K
13:36 13,294.75 13,296.90 13,294.20 13,296.50 0.0K
13:37 13,295.50 13,296.55 13,294.00 13,295.95 0.0K
13:38 13,295.15 13,296.10 13,294.70 13,295.25 0.0K
13:39 13,294.25 13,294.60 13,291.20 13,292.85 0.0K
13:40 13,292.45 13,293.85 13,291.60 13,292.45 0.0K
13:41 13,291.85 13,293.55 13,291.85 13,292.80 0.0K
13:42 13,292.05 13,293.30 13,292.05 13,293.25 0.0K
13:43 13,292.95 13,295.55 13,292.95 13,295.55 0.0K
13:44 13,294.95 13,297.25 13,294.95 13,296.10 0.0K
13:45 13,296.55 13,303.65 13,296.55 13,303.65 0.0K
13:46 13,303.50 13,306.15 13,303.50 13,304.70 0.0K
13:47 13,304.55 13,304.85 13,302.60 13,304.45 0.0K
13:48 13,303.30 13,305.55 13,302.00 13,302.00 0.0K
13:49 13,301.85 13,302.55 13,301.00 13,301.75 0.0K
13:50 13,301.70 13,303.10 13,300.55 13,302.40 0.0K
13:51 13,302.00 13,302.95 13,299.80 13,299.80 0.0K
13:52 13,299.60 13,300.15 13,298.65 13,300.15 0.0K
13:53 13,298.55 13,300.90 13,298.55 13,299.90 0.0K
13:54 13,298.85 13,300.25 13,298.55 13,300.05 0.0K
13:55 13,300.20 13,301.65 13,300.20 13,300.70 0.0K
13:56 13,300.30 13,300.75 13,298.90 13,300.55 0.0K
13:57 13,300.00 13,300.55 13,298.50 13,299.55 0.0K
13:58 13,298.70 13,300.50 13,298.35 13,299.95 0.0K
13:59 13,298.00 13,301.60 13,297.85 13,300.50 0.0K
14:00 13,301.70 13,301.75 13,299.05 13,299.45 0.0K
14:01 13,299.60 13,300.95 13,298.45 13,300.40 0.0K
14:02 13,299.95 13,301.70 13,299.95 13,300.90 0.0K
14:03 13,300.95 13,301.35 13,299.35 13,301.10 0.0K
14:04 13,299.35 13,300.90 13,298.35 13,300.40 0.0K
14:05 13,300.25 13,301.40 13,300.15 13,300.70 0.0K
14:06 13,298.90 13,299.75 13,297.35 13,297.90 0.0K
14:07 13,298.05 13,302.25 13,297.50 13,302.25 0.0K
14:08 13,301.45 13,303.70 13,301.45 13,302.90 0.0K
14:09 13,301.65 13,302.95 13,301.10 13,302.60 0.0K
14:10 13,303.20 13,303.20 13,300.95 13,301.25 0.0K
14:11 13,301.10 13,301.10 13,287.40 13,287.55 0.0K
14:12 13,287.10 13,292.00 13,287.10 13,291.60 0.0K
14:13 13,292.85 13,293.40 13,291.50 13,292.80 0.0K
14:14 13,291.35 13,292.35 13,290.30 13,291.40 0.0K
14:15 13,290.95 13,291.95 13,290.55 13,290.75 0.0K
14:16 13,291.00 13,292.10 13,289.40 13,290.85 0.0K
14:17 13,290.25 13,292.05 13,290.20 13,291.90 0.0K
14:18 13,291.55 13,291.55 13,289.55 13,290.95 0.0K
14:19 13,290.70 13,290.95 13,288.85 13,289.30 0.0K
14:20 13,289.15 13,289.15 13,285.90 13,287.40 0.0K
14:21 13,287.05 13,287.40 13,285.90 13,287.00 0.0K
14:22 13,286.10 13,287.10 13,285.30 13,286.45 0.0K
14:23 13,286.60 13,287.40 13,284.80 13,284.80 0.0K
14:24 13,284.10 13,285.50 13,283.25 13,284.65 0.0K
14:25 13,284.30 13,286.80 13,283.45 13,283.45 0.0K
14:26 13,283.85 13,286.10 13,283.80 13,285.95 0.0K
14:27 13,285.70 13,289.40 13,285.70 13,288.25 0.0K
14:28 13,288.80 13,289.15 13,286.05 13,287.20 0.0K
14:29 13,287.15 13,288.25 13,284.60 13,284.60 0.0K
14:30 13,283.45 13,284.90 13,282.90 13,283.35 0.0K
14:31 13,283.10 13,285.90 13,283.10 13,285.05 0.0K
14:32 13,284.95 13,287.10 13,284.30 13,286.30 0.0K
14:33 13,284.95 13,289.30 13,284.95 13,288.75 0.0K
14:34 13,288.65 13,290.20 13,288.65 13,288.65 0.0K
14:35 13,288.85 13,290.35 13,286.80 13,287.10 0.0K
14:36 13,286.30 13,286.30 13,280.85 13,281.30 0.0K
14:37 13,280.25 13,285.40 13,280.25 13,284.60 0.0K
14:38 13,283.50 13,286.70 13,283.35 13,286.30 0.0K
14:39 13,286.05 13,288.75 13,284.30 13,284.30 0.0K
14:40 13,284.45 13,285.80 13,283.10 13,283.55 0.0K
14:41 13,284.40 13,284.45 13,281.25 13,281.65 0.0K
14:42 13,280.85 13,283.00 13,280.85 13,281.40 0.0K
14:43 13,282.00 13,282.75 13,281.55 13,282.75 0.0K
14:44 13,282.00 13,283.65 13,281.40 13,282.15 0.0K
14:45 13,281.90 13,282.40 13,280.50 13,281.30 0.0K
14:46 13,282.55 13,287.45 13,282.55 13,286.95 0.0K
14:47 13,286.65 13,288.20 13,286.60 13,287.60 0.0K
14:48 13,287.50 13,288.90 13,285.65 13,285.65 0.0K
14:49 13,285.85 13,287.45 13,285.20 13,285.75 0.0K
14:50 13,285.30 13,286.70 13,285.30 13,285.70 0.0K
14:51 13,285.20 13,286.55 13,284.75 13,285.90 0.0K
14:52 13,285.95 13,289.90 13,285.25 13,289.05 0.0K
14:53 13,290.10 13,291.40 13,289.75 13,291.40 0.0K
14:54 13,290.30 13,295.60 13,290.30 13,295.60 0.0K
14:55 13,295.50 13,299.80 13,295.50 13,298.20 0.0K
14:56 13,298.80 13,299.65 13,296.90 13,297.55 0.0K
14:57 13,297.25 13,297.50 13,296.15 13,296.90 0.0K
14:58 13,296.25 13,302.00 13,296.25 13,301.70 0.0K
14:59 13,302.05 13,308.00 13,300.80 13,306.10 0.0K
15:00 13,303.70 13,308.15 13,300.85 13,306.65 0.0K
15:01 13,308.10 13,308.85 13,306.35 13,306.35 0.0K
15:02 13,307.20 13,307.30 13,304.25 13,304.60 0.0K
15:03 13,304.90 13,306.10 13,304.30 13,305.05 0.0K
15:04 13,304.55 13,307.75 13,304.40 13,307.70 0.0K
15:05 13,308.15 13,313.10 13,308.15 13,312.75 0.0K
15:06 13,312.30 13,317.30 13,312.30 13,316.55 0.0K
15:07 13,316.15 13,316.80 13,313.30 13,313.85 0.0K
15:08 13,314.20 13,314.55 13,310.80 13,310.80 0.0K
15:09 13,311.25 13,317.35 13,311.25 13,317.35 0.0K
15:10 13,318.30 13,319.05 13,315.10 13,315.10 0.0K
15:11 13,314.80 13,315.50 13,312.85 13,313.35 0.0K
15:12 13,312.95 13,314.30 13,312.45 13,313.85 0.0K
15:13 13,313.65 13,315.85 13,313.35 13,314.45 0.0K
15:14 13,314.25 13,316.55 13,313.75 13,316.00 0.0K
15:15 13,316.10 13,318.10 13,315.05 13,317.15 0.0K
15:16 13,317.65 13,318.15 13,315.40 13,315.40 0.0K
15:17 13,316.20 13,318.45 13,316.15 13,317.35 0.0K
15:18 13,317.55 13,318.75 13,315.05 13,318.75 0.0K
15:19 13,318.40 13,320.35 13,316.25 13,316.25 0.0K
15:20 13,316.55 13,316.55 13,310.80 13,310.85 0.0K
15:21 13,311.75 13,314.15 13,311.75 13,312.55 0.0K
15:22 13,313.05 13,316.25 13,313.05 13,314.75 0.0K
15:23 13,315.20 13,315.50 13,313.45 13,313.60 0.0K
15:24 13,315.00 13,315.65 13,312.90 13,315.15 0.0K
15:25 13,315.35 13,318.75 13,315.35 13,318.75 0.0K
15:26 13,318.80 13,319.30 13,316.55 13,316.55 0.0K
15:27 13,317.35 13,318.05 13,315.60 13,316.30 0.0K
15:28 13,317.25 13,318.25 13,314.95 13,318.25 0.0K
15:29 13,317.85 13,321.90 13,317.85 13,319.90 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