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 13,322.80 13,322.80 13,322.80 13,322.80 0.0K
09:15 13,320.40 13,323.10 13,295.75 13,295.75 0.0K
09:16 13,295.60 13,298.10 13,290.25 13,290.25 0.0K
09:17 13,288.40 13,295.65 13,287.05 13,294.75 0.0K
09:18 13,292.20 13,298.80 13,292.00 13,297.45 0.0K
09:19 13,295.70 13,296.85 13,291.30 13,295.80 0.0K
09:20 13,297.30 13,299.20 13,287.05 13,288.20 0.0K
09:21 13,287.80 13,296.75 13,286.55 13,290.85 0.0K
09:22 13,288.90 13,292.30 13,281.60 13,282.90 0.0K
09:23 13,284.30 13,294.35 13,283.45 13,294.35 0.0K
09:24 13,294.35 13,295.90 13,290.55 13,291.00 0.0K
09:25 13,291.05 13,291.55 13,282.10 13,285.40 0.0K
09:26 13,286.05 13,286.65 13,279.05 13,280.15 0.0K
09:27 13,280.45 13,283.40 13,275.20 13,282.95 0.0K
09:28 13,283.00 13,284.40 13,277.25 13,280.50 0.0K
09:29 13,281.15 13,282.40 13,280.40 13,280.40 0.0K
09:30 13,280.75 13,286.35 13,280.75 13,280.90 0.0K
09:31 13,280.75 13,283.75 13,279.30 13,283.60 0.0K
09:32 13,284.80 13,291.45 13,284.65 13,285.40 0.0K
09:33 13,286.95 13,288.60 13,284.60 13,286.25 0.0K
09:34 13,287.00 13,293.60 13,286.45 13,293.60 0.0K
09:35 13,293.15 13,293.40 13,290.30 13,290.60 0.0K
09:36 13,290.35 13,290.35 13,286.30 13,287.15 0.0K
09:37 13,287.05 13,287.95 13,285.10 13,285.35 0.0K
09:38 13,285.55 13,286.65 13,283.10 13,283.10 0.0K
09:39 13,284.60 13,284.90 13,283.00 13,284.85 0.0K
09:40 13,284.50 13,284.95 13,272.65 13,273.10 0.0K
09:41 13,272.75 13,273.15 13,270.75 13,270.75 0.0K
09:42 13,270.60 13,271.25 13,267.55 13,270.00 0.0K
09:43 13,270.65 13,270.90 13,266.35 13,266.70 0.0K
09:44 13,267.50 13,269.20 13,266.05 13,266.05 0.0K
09:45 13,265.40 13,265.55 13,259.90 13,264.90 0.0K
09:46 13,264.40 13,269.35 13,264.40 13,266.30 0.0K
09:47 13,266.30 13,267.10 13,262.45 13,262.45 0.0K
09:48 13,262.00 13,264.85 13,259.95 13,264.85 0.0K
09:49 13,265.10 13,265.10 13,257.90 13,257.90 0.0K
09:50 13,257.00 13,257.00 13,252.75 13,253.40 0.0K
09:51 13,255.70 13,256.40 13,253.25 13,253.25 0.0K
09:52 13,253.75 13,254.35 13,253.05 13,253.35 0.0K
09:53 13,253.80 13,256.50 13,253.35 13,255.75 0.0K
09:54 13,256.85 13,258.00 13,256.10 13,256.60 0.0K
09:55 13,253.70 13,253.70 13,247.90 13,251.50 0.0K
09:56 13,251.95 13,256.60 13,249.45 13,256.60 0.0K
09:57 13,257.35 13,261.85 13,257.35 13,260.45 0.0K
09:58 13,260.20 13,262.60 13,258.55 13,258.55 0.0K
09:59 13,258.55 13,258.55 13,252.60 13,252.60 0.0K
10:00 13,253.90 13,256.60 13,250.75 13,250.75 0.0K
10:01 13,249.00 13,249.00 13,245.90 13,246.55 0.0K
10:02 13,245.95 13,247.80 13,243.85 13,244.80 0.0K
10:03 13,245.20 13,250.25 13,244.95 13,249.95 0.0K
10:04 13,249.65 13,249.65 13,239.40 13,239.40 0.0K
10:05 13,238.45 13,244.20 13,237.90 13,244.20 0.0K
10:06 13,244.70 13,246.35 13,244.40 13,245.05 0.0K
10:07 13,245.40 13,246.00 13,239.15 13,239.65 0.0K
10:08 13,239.75 13,242.25 13,239.65 13,242.25 0.0K
10:09 13,243.10 13,244.10 13,242.30 13,242.70 0.0K
10:10 13,243.05 13,245.35 13,242.20 13,245.00 0.0K
10:11 13,244.50 13,248.05 13,244.50 13,245.45 0.0K
10:12 13,245.85 13,253.65 13,245.85 13,252.55 0.0K
10:13 13,252.75 13,254.45 13,251.15 13,251.15 0.0K
10:14 13,251.15 13,251.15 13,248.35 13,248.45 0.0K
10:15 13,248.25 13,249.05 13,246.65 13,248.20 0.0K
10:16 13,248.30 13,249.00 13,248.00 13,248.50 0.0K
10:17 13,248.40 13,251.00 13,247.80 13,250.40 0.0K
10:18 13,251.45 13,252.70 13,250.80 13,251.10 0.0K
10:19 13,251.40 13,253.10 13,251.40 13,252.15 0.0K
10:20 13,252.00 13,254.70 13,251.80 13,254.30 0.0K
10:21 13,255.50 13,256.60 13,255.30 13,256.45 0.0K
10:22 13,257.50 13,257.75 13,255.35 13,256.80 0.0K
10:23 13,256.90 13,258.65 13,255.55 13,257.25 0.0K
10:24 13,258.10 13,258.40 13,256.25 13,256.80 0.0K
10:25 13,256.55 13,258.40 13,256.55 13,257.85 0.0K
10:26 13,257.80 13,258.80 13,255.65 13,255.65 0.0K
10:27 13,255.95 13,257.20 13,254.80 13,256.65 0.0K
10:28 13,255.95 13,255.95 13,251.00 13,251.30 0.0K
10:29 13,251.15 13,251.40 13,249.60 13,249.60 0.0K
10:30 13,248.70 13,250.20 13,243.80 13,250.10 0.0K
10:31 13,251.05 13,251.70 13,248.85 13,251.50 0.0K
10:32 13,251.50 13,252.55 13,250.55 13,250.55 0.0K
10:33 13,250.10 13,250.45 13,247.60 13,247.60 0.0K
10:34 13,248.50 13,248.65 13,245.40 13,246.45 0.0K
10:35 13,247.30 13,251.60 13,247.30 13,251.40 0.0K
10:36 13,252.00 13,255.15 13,252.00 13,254.80 0.0K
10:37 13,255.50 13,255.50 13,251.70 13,252.10 0.0K
10:38 13,252.95 13,253.85 13,251.70 13,252.60 0.0K
10:39 13,251.30 13,252.65 13,251.30 13,252.40 0.0K
10:40 13,252.80 13,252.80 13,248.70 13,249.10 0.0K
10:41 13,248.65 13,248.65 13,246.40 13,246.85 0.0K
10:42 13,247.05 13,247.85 13,246.25 13,247.85 0.0K
10:43 13,247.85 13,249.30 13,247.45 13,247.90 0.0K
10:44 13,247.10 13,248.75 13,247.10 13,247.65 0.0K
10:45 13,248.05 13,254.15 13,247.90 13,251.60 0.0K
10:46 13,251.65 13,252.25 13,250.25 13,250.95 0.0K
10:47 13,250.55 13,251.05 13,246.30 13,246.50 0.0K
10:48 13,246.30 13,249.75 13,246.25 13,249.75 0.0K
10:49 13,250.95 13,253.55 13,250.95 13,253.05 0.0K
10:50 13,253.55 13,255.00 13,252.90 13,255.00 0.0K
10:51 13,255.15 13,255.35 13,254.15 13,254.90 0.0K
10:52 13,254.75 13,258.30 13,254.75 13,258.30 0.0K
10:53 13,258.40 13,261.40 13,257.30 13,261.25 0.0K
10:54 13,260.90 13,260.90 13,256.30 13,256.30 0.0K
10:55 13,256.65 13,257.10 13,255.15 13,257.10 0.0K
10:56 13,257.05 13,258.50 13,257.05 13,257.35 0.0K
10:57 13,257.15 13,257.15 13,255.60 13,255.60 0.0K
10:58 13,256.90 13,256.90 13,255.05 13,255.30 0.0K
10:59 13,255.70 13,257.75 13,255.70 13,257.75 0.0K
11:00 13,257.55 13,259.35 13,257.25 13,257.25 0.0K
11:01 13,258.10 13,258.40 13,256.45 13,256.45 0.0K
11:02 13,255.50 13,256.10 13,254.15 13,254.15 0.0K
11:03 13,254.25 13,258.45 13,254.00 13,257.50 0.0K
11:04 13,257.55 13,257.75 13,254.25 13,254.30 0.0K
11:05 13,254.15 13,255.75 13,253.75 13,255.20 0.0K
11:06 13,255.35 13,258.35 13,255.15 13,257.50 0.0K
11:07 13,258.10 13,259.70 13,257.90 13,258.80 0.0K
11:08 13,258.45 13,258.70 13,257.10 13,257.75 0.0K
11:09 13,257.75 13,258.20 13,256.75 13,257.00 0.0K
11:10 13,257.15 13,260.05 13,256.85 13,259.90 0.0K
11:11 13,260.35 13,261.20 13,257.20 13,257.30 0.0K
11:12 13,257.65 13,258.35 13,257.15 13,257.45 0.0K
11:13 13,258.20 13,260.10 13,257.65 13,259.80 0.0K
11:14 13,259.85 13,262.15 13,259.65 13,262.00 0.0K
11:15 13,262.50 13,268.25 13,262.50 13,265.05 0.0K
11:16 13,265.25 13,267.05 13,264.90 13,265.20 0.0K
11:17 13,265.10 13,265.10 13,263.25 13,264.60 0.0K
11:18 13,265.00 13,265.00 13,263.45 13,264.55 0.0K
11:19 13,265.30 13,270.60 13,264.90 13,270.60 0.0K
11:20 13,269.50 13,270.50 13,267.30 13,267.60 0.0K
11:21 13,267.90 13,268.35 13,264.40 13,264.40 0.0K
11:22 13,264.40 13,264.90 13,261.15 13,261.15 0.0K
11:23 13,262.10 13,262.30 13,257.75 13,258.15 0.0K
11:24 13,258.10 13,258.50 13,257.10 13,257.95 0.0K
11:25 13,258.45 13,262.75 13,257.75 13,262.75 0.0K
11:26 13,262.65 13,262.70 13,260.25 13,261.65 0.0K
11:27 13,261.20 13,265.25 13,260.85 13,263.20 0.0K
11:28 13,264.35 13,267.00 13,264.35 13,265.95 0.0K
11:29 13,266.60 13,267.00 13,265.35 13,267.00 0.0K
11:30 13,267.00 13,270.15 13,266.40 13,269.00 0.0K
11:31 13,269.20 13,269.55 13,267.90 13,268.95 0.0K
11:32 13,268.50 13,268.65 13,266.55 13,266.95 0.0K
11:33 13,267.30 13,267.45 13,265.95 13,265.95 0.0K
11:34 13,266.10 13,267.90 13,266.10 13,267.90 0.0K
11:35 13,267.95 13,267.95 13,265.65 13,266.90 0.0K
11:36 13,266.75 13,268.90 13,266.75 13,267.05 0.0K
11:37 13,267.70 13,267.85 13,265.85 13,266.15 0.0K
11:38 13,265.80 13,266.55 13,262.30 13,262.30 0.0K
11:39 13,262.05 13,262.05 13,259.05 13,261.05 0.0K
11:40 13,260.65 13,262.00 13,260.60 13,261.10 0.0K
11:41 13,261.45 13,262.30 13,260.20 13,261.35 0.0K
11:42 13,260.85 13,261.30 13,259.60 13,260.40 0.0K
11:43 13,259.90 13,260.80 13,258.70 13,258.80 0.0K
11:44 13,259.25 13,260.35 13,258.80 13,259.90 0.0K
11:45 13,259.20 13,261.85 13,259.20 13,261.30 0.0K
11:46 13,261.90 13,261.90 13,260.55 13,261.25 0.0K
11:47 13,261.65 13,262.45 13,261.30 13,261.95 0.0K
11:48 13,261.50 13,261.50 13,256.80 13,256.90 0.0K
11:49 13,256.80 13,257.00 13,253.90 13,254.05 0.0K
11:50 13,254.65 13,254.90 13,252.00 13,252.00 0.0K
11:51 13,252.20 13,253.40 13,251.45 13,253.40 0.0K
11:52 13,252.80 13,252.80 13,246.70 13,247.05 0.0K
11:53 13,247.60 13,247.60 13,235.30 13,235.30 0.0K
11:54 13,236.45 13,239.85 13,236.45 13,239.85 0.0K
11:55 13,239.75 13,243.95 13,239.40 13,243.95 0.0K
11:56 13,243.40 13,243.40 13,241.80 13,242.45 0.0K
11:57 13,241.55 13,242.70 13,240.10 13,240.10 0.0K
11:58 13,240.15 13,240.20 13,236.65 13,238.05 0.0K
11:59 13,238.20 13,239.80 13,236.20 13,236.85 0.0K
12:00 13,236.75 13,236.75 13,224.45 13,224.45 0.0K
12:01 13,223.35 13,223.35 13,218.75 13,220.50 0.0K
12:02 13,217.10 13,219.65 13,211.15 13,211.15 0.0K
12:03 13,213.35 13,217.85 13,210.15 13,212.20 0.0K
12:04 13,211.55 13,211.55 13,203.85 13,206.55 0.0K
12:05 13,206.90 13,207.10 13,198.15 13,198.15 0.0K
12:06 13,197.55 13,201.30 13,193.85 13,193.85 0.0K
12:07 13,192.00 13,192.00 13,183.55 13,186.35 0.0K
12:08 13,188.60 13,188.60 13,171.60 13,172.20 0.0K
12:09 13,169.25 13,196.65 13,169.25 13,193.50 0.0K
12:10 13,192.80 13,196.35 13,190.25 13,195.35 0.0K
12:11 13,195.85 13,199.45 13,191.30 13,199.45 0.0K
12:12 13,197.45 13,205.90 13,196.30 13,204.90 0.0K
12:13 13,205.60 13,210.55 13,204.80 13,208.10 0.0K
12:14 13,207.95 13,210.80 13,203.85 13,209.05 0.0K
12:15 13,208.15 13,211.60 13,206.40 13,210.25 0.0K
12:16 13,208.40 13,210.90 13,206.85 13,207.25 0.0K
12:17 13,207.45 13,217.45 13,207.25 13,217.45 0.0K
12:18 13,217.70 13,222.70 13,214.80 13,222.70 0.0K
12:19 13,222.80 13,223.20 13,219.60 13,220.80 0.0K
12:20 13,220.40 13,220.40 13,216.60 13,220.10 0.0K
12:21 13,219.40 13,219.45 13,217.35 13,218.15 0.0K
12:22 13,214.15 13,214.65 13,210.30 13,213.10 0.0K
12:23 13,214.80 13,215.70 13,213.50 13,215.35 0.0K
12:24 13,214.90 13,214.90 13,211.30 13,212.20 0.0K
12:25 13,213.45 13,217.75 13,213.40 13,216.60 0.0K
12:26 13,215.20 13,215.45 13,211.45 13,211.45 0.0K
12:27 13,208.90 13,209.70 13,205.45 13,207.30 0.0K
12:28 13,207.45 13,207.85 13,203.60 13,207.15 0.0K
12:29 13,207.05 13,209.95 13,205.95 13,209.55 0.0K
12:30 13,209.00 13,211.15 13,208.00 13,210.45 0.0K
12:31 13,211.05 13,211.05 13,207.95 13,208.70 0.0K
12:32 13,209.70 13,210.75 13,205.85 13,205.85 0.0K
12:33 13,206.80 13,208.30 13,202.85 13,208.30 0.0K
12:34 13,208.50 13,210.10 13,207.30 13,207.30 0.0K
12:35 13,207.55 13,208.60 13,205.85 13,208.60 0.0K
12:36 13,209.00 13,210.60 13,208.60 13,210.60 0.0K
12:37 13,211.25 13,213.45 13,210.70 13,212.55 0.0K
12:38 13,211.70 13,211.70 13,207.65 13,207.65 0.0K
12:39 13,208.15 13,214.35 13,207.80 13,213.90 0.0K
12:40 13,213.40 13,215.25 13,212.95 13,215.20 0.0K
12:41 13,214.75 13,217.15 13,213.85 13,216.55 0.0K
12:42 13,215.35 13,216.10 13,211.85 13,211.95 0.0K
12:43 13,212.30 13,212.50 13,210.65 13,211.10 0.0K
12:44 13,211.90 13,211.90 13,206.60 13,206.60 0.0K
12:45 13,205.35 13,205.95 13,200.65 13,201.95 0.0K
12:46 13,201.45 13,204.20 13,201.45 13,202.80 0.0K
12:47 13,202.60 13,204.05 13,201.95 13,202.80 0.0K
12:48 13,202.65 13,206.80 13,202.40 13,206.80 0.0K
12:49 13,207.20 13,209.15 13,206.35 13,208.35 0.0K
12:50 13,208.40 13,211.10 13,208.20 13,210.10 0.0K
12:51 13,209.90 13,213.40 13,209.75 13,212.10 0.0K
12:52 13,212.95 13,218.15 13,211.90 13,217.50 0.0K
12:53 13,217.90 13,217.90 13,214.80 13,216.05 0.0K
12:54 13,216.45 13,217.10 13,213.45 13,213.45 0.0K
12:55 13,213.65 13,215.45 13,211.85 13,211.85 0.0K
12:56 13,212.80 13,212.80 13,211.15 13,211.70 0.0K
12:57 13,211.60 13,212.85 13,209.45 13,209.75 0.0K
12:58 13,210.05 13,214.05 13,210.05 13,213.15 0.0K
12:59 13,213.20 13,216.55 13,212.90 13,214.45 0.0K
13:00 13,214.75 13,214.75 13,212.30 13,213.75 0.0K
13:01 13,213.30 13,216.05 13,212.25 13,215.60 0.0K
13:02 13,214.85 13,217.70 13,214.50 13,217.70 0.0K
13:03 13,217.05 13,217.05 13,213.65 13,214.55 0.0K
13:04 13,213.80 13,213.80 13,204.00 13,204.40 0.0K
13:05 13,203.60 13,211.10 13,203.60 13,207.95 0.0K
13:06 13,209.15 13,211.10 13,208.45 13,210.65 0.0K
13:07 13,210.40 13,211.60 13,208.50 13,211.45 0.0K
13:08 13,211.55 13,212.30 13,209.65 13,210.30 0.0K
13:09 13,209.75 13,214.05 13,209.75 13,212.85 0.0K
13:10 13,212.70 13,213.70 13,210.35 13,210.40 0.0K
13:11 13,210.80 13,215.20 13,209.85 13,214.90 0.0K
13:12 13,214.25 13,214.85 13,213.40 13,214.05 0.0K
13:13 13,213.90 13,216.70 13,213.40 13,215.70 0.0K
13:14 13,215.00 13,219.15 13,215.00 13,219.15 0.0K
13:15 13,218.60 13,219.40 13,217.80 13,218.70 0.0K
13:16 13,218.80 13,221.35 13,218.55 13,220.10 0.0K
13:17 13,219.95 13,223.25 13,219.15 13,222.00 0.0K
13:18 13,221.05 13,221.70 13,219.85 13,219.85 0.0K
13:19 13,218.80 13,219.80 13,216.20 13,216.20 0.0K
13:20 13,217.25 13,218.20 13,215.35 13,216.35 0.0K
13:21 13,216.40 13,216.55 13,214.65 13,216.25 0.0K
13:22 13,216.10 13,220.90 13,216.10 13,219.60 0.0K
13:23 13,219.80 13,219.80 13,218.25 13,219.10 0.0K
13:24 13,219.80 13,220.65 13,218.70 13,219.10 0.0K
13:25 13,219.55 13,220.85 13,218.50 13,219.30 0.0K
13:26 13,218.60 13,220.95 13,218.10 13,220.95 0.0K
13:27 13,220.50 13,224.70 13,219.95 13,224.70 0.0K
13:28 13,224.75 13,226.40 13,223.90 13,225.80 0.0K
13:29 13,225.90 13,229.15 13,225.30 13,228.40 0.0K
13:30 13,230.80 13,230.80 13,226.75 13,226.75 0.0K
13:31 13,226.70 13,226.85 13,224.00 13,225.00 0.0K
13:32 13,224.35 13,225.35 13,223.30 13,223.80 0.0K
13:33 13,223.45 13,224.25 13,221.65 13,223.55 0.0K
13:34 13,222.50 13,223.45 13,221.10 13,223.20 0.0K
13:35 13,223.55 13,223.55 13,219.65 13,220.60 0.0K
13:36 13,219.80 13,219.80 13,215.75 13,215.75 0.0K
13:37 13,215.20 13,217.00 13,215.20 13,217.00 0.0K
13:38 13,216.85 13,220.70 13,216.60 13,220.30 0.0K
13:39 13,219.95 13,220.65 13,216.45 13,216.45 0.0K
13:40 13,216.50 13,218.70 13,216.50 13,218.30 0.0K
13:41 13,217.80 13,219.25 13,217.65 13,218.55 0.0K
13:42 13,218.85 13,219.80 13,218.10 13,219.20 0.0K
13:43 13,219.05 13,220.50 13,217.00 13,217.00 0.0K
13:44 13,216.80 13,218.65 13,216.30 13,217.95 0.0K
13:45 13,217.00 13,219.15 13,216.75 13,218.05 0.0K
13:46 13,218.90 13,219.15 13,217.30 13,217.30 0.0K
13:47 13,217.80 13,219.05 13,217.75 13,218.00 0.0K
13:48 13,218.50 13,219.00 13,217.65 13,218.30 0.0K
13:49 13,218.65 13,219.65 13,217.30 13,219.40 0.0K
13:50 13,218.15 13,218.35 13,216.65 13,216.85 0.0K
13:51 13,216.90 13,218.70 13,216.40 13,218.10 0.0K
13:52 13,217.30 13,218.60 13,216.50 13,218.35 0.0K
13:53 13,217.70 13,223.05 13,217.70 13,223.05 0.0K
13:54 13,222.85 13,223.15 13,220.20 13,220.20 0.0K
13:55 13,220.05 13,220.70 13,219.80 13,219.95 0.0K
13:56 13,219.70 13,220.75 13,219.15 13,219.15 0.0K
13:57 13,220.15 13,220.30 13,218.50 13,220.30 0.0K
13:58 13,220.30 13,222.80 13,220.30 13,222.55 0.0K
13:59 13,222.65 13,223.25 13,221.65 13,222.20 0.0K
14:00 13,222.35 13,227.25 13,222.35 13,227.25 0.0K
14:01 13,226.15 13,227.95 13,225.35 13,225.35 0.0K
14:02 13,225.35 13,225.60 13,223.30 13,223.30 0.0K
14:03 13,223.15 13,223.35 13,221.55 13,221.55 0.0K
14:04 13,222.05 13,222.35 13,220.65 13,220.65 0.0K
14:05 13,219.65 13,220.40 13,213.90 13,213.95 0.0K
14:06 13,213.85 13,214.45 13,210.65 13,211.30 0.0K
14:07 13,210.05 13,212.20 13,210.05 13,211.65 0.0K
14:08 13,211.50 13,214.20 13,211.50 13,214.10 0.0K
14:09 13,214.85 13,218.25 13,214.85 13,218.25 0.0K
14:10 13,218.10 13,218.95 13,216.00 13,216.00 0.0K
14:11 13,216.65 13,216.75 13,215.60 13,216.15 0.0K
14:12 13,215.40 13,217.95 13,215.00 13,217.95 0.0K
14:13 13,218.15 13,222.10 13,217.70 13,220.50 0.0K
14:14 13,220.45 13,223.65 13,220.35 13,223.65 0.0K
14:15 13,223.65 13,228.80 13,223.65 13,225.30 0.0K
14:16 13,225.00 13,226.00 13,223.25 13,223.25 0.0K
14:17 13,222.40 13,223.05 13,218.65 13,219.05 0.0K
14:18 13,218.65 13,220.40 13,218.00 13,218.60 0.0K
14:19 13,218.15 13,220.00 13,217.85 13,220.00 0.0K
14:20 13,218.75 13,220.05 13,217.95 13,219.00 0.0K
14:21 13,219.30 13,220.65 13,217.55 13,219.05 0.0K
14:22 13,217.30 13,219.95 13,215.70 13,218.65 0.0K
14:23 13,218.25 13,218.25 13,213.75 13,213.75 0.0K
14:24 13,213.70 13,214.20 13,212.75 13,212.75 0.0K
14:25 13,212.15 13,212.15 13,205.45 13,207.50 0.0K
14:26 13,209.35 13,209.35 13,207.00 13,207.00 0.0K
14:27 13,207.70 13,207.80 13,200.30 13,200.40 0.0K
14:28 13,199.85 13,201.65 13,199.40 13,201.65 0.0K
14:29 13,201.80 13,202.00 13,199.75 13,201.15 0.0K
14:30 13,200.75 13,200.75 13,195.20 13,195.20 0.0K
14:31 13,194.95 13,194.95 13,190.60 13,192.10 0.0K
14:32 13,193.95 13,197.15 13,193.35 13,195.15 0.0K
14:33 13,195.60 13,195.60 13,191.40 13,192.25 0.0K
14:34 13,192.25 13,193.50 13,185.20 13,185.20 0.0K
14:35 13,185.20 13,189.55 13,185.20 13,187.60 0.0K
14:36 13,187.70 13,187.70 13,183.90 13,184.85 0.0K
14:37 13,185.35 13,190.05 13,184.60 13,190.05 0.0K
14:38 13,190.15 13,190.40 13,187.65 13,187.65 0.0K
14:39 13,188.00 13,196.55 13,188.00 13,196.40 0.0K
14:40 13,196.05 13,196.30 13,192.65 13,193.40 0.0K
14:41 13,192.40 13,193.15 13,191.55 13,191.55 0.0K
14:42 13,192.30 13,193.65 13,190.85 13,192.20 0.0K
14:43 13,192.75 13,195.50 13,192.75 13,193.50 0.0K
14:44 13,193.35 13,197.70 13,192.25 13,197.70 0.0K
14:45 13,198.00 13,198.00 13,195.15 13,195.20 0.0K
14:46 13,195.15 13,195.40 13,189.90 13,189.90 0.0K
14:47 13,189.00 13,192.05 13,189.00 13,191.00 0.0K
14:48 13,192.65 13,192.65 13,187.70 13,187.90 0.0K
14:49 13,188.50 13,189.05 13,185.30 13,189.05 0.0K
14:50 13,189.80 13,191.75 13,188.85 13,190.70 0.0K
14:51 13,190.75 13,194.10 13,190.25 13,192.80 0.0K
14:52 13,194.25 13,194.25 13,190.25 13,193.65 0.0K
14:53 13,192.90 13,192.90 13,178.80 13,178.80 0.0K
14:54 13,177.95 13,185.20 13,177.65 13,185.20 0.0K
14:55 13,185.50 13,186.75 13,184.60 13,184.75 0.0K
14:56 13,184.65 13,193.10 13,184.65 13,192.35 0.0K
14:57 13,192.65 13,195.55 13,192.65 13,194.95 0.0K
14:58 13,194.90 13,195.60 13,193.60 13,194.30 0.0K
14:59 13,195.40 13,196.95 13,194.45 13,196.65 0.0K
15:00 13,199.00 13,201.60 13,196.90 13,197.05 0.0K
15:01 13,198.30 13,198.30 13,195.15 13,196.85 0.0K
15:02 13,196.15 13,197.55 13,196.10 13,197.55 0.0K
15:03 13,196.80 13,197.20 13,195.35 13,195.35 0.0K
15:04 13,195.30 13,195.80 13,193.45 13,193.60 0.0K
15:05 13,194.00 13,198.55 13,193.45 13,197.70 0.0K
15:06 13,197.60 13,198.90 13,196.55 13,198.30 0.0K
15:07 13,199.10 13,201.15 13,198.70 13,200.90 0.0K
15:08 13,200.55 13,200.55 13,197.55 13,198.10 0.0K
15:09 13,197.45 13,199.30 13,197.45 13,199.30 0.0K
15:10 13,198.45 13,200.00 13,197.85 13,197.85 0.0K
15:11 13,198.30 13,198.35 13,196.10 13,196.35 0.0K
15:12 13,197.10 13,199.70 13,197.10 13,198.30 0.0K
15:13 13,198.20 13,198.40 13,197.05 13,197.70 0.0K
15:14 13,197.20 13,200.85 13,197.20 13,200.15 0.0K
15:15 13,200.90 13,201.75 13,200.00 13,201.30 0.0K
15:16 13,201.35 13,201.50 13,198.20 13,198.90 0.0K
15:17 13,199.25 13,199.45 13,197.70 13,198.50 0.0K
15:18 13,198.90 13,198.90 13,195.15 13,197.05 0.0K
15:19 13,196.20 13,197.20 13,192.95 13,192.95 0.0K
15:20 13,193.65 13,195.45 13,192.20 13,194.05 0.0K
15:21 13,193.60 13,195.30 13,193.25 13,195.30 0.0K
15:22 13,195.25 13,195.95 13,193.05 13,193.05 0.0K
15:23 13,192.85 13,194.20 13,192.05 13,194.20 0.0K
15:24 13,193.60 13,195.05 13,192.55 13,194.45 0.0K
15:25 13,194.45 13,197.55 13,193.70 13,197.55 0.0K
15:26 13,197.80 13,200.10 13,197.10 13,199.85 0.0K
15:27 13,199.90 13,201.05 13,199.05 13,199.90 0.0K
15:28 13,200.45 13,201.05 13,198.05 13,200.15 0.0K
15:29 13,199.15 13,202.00 13,196.50 13,200.85 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