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 13,242.75 13,242.75 13,242.75 13,242.75 0.0K
09:15 13,249.25 13,262.10 13,249.25 13,253.70 0.0K
09:16 13,249.25 13,263.65 13,249.25 13,258.60 0.0K
09:17 13,259.35 13,265.35 13,253.35 13,265.30 0.0K
09:18 13,265.10 13,269.25 13,251.95 13,269.25 0.0K
09:19 13,269.25 13,280.70 13,269.25 13,270.65 0.0K
09:20 13,269.50 13,269.50 13,258.60 13,260.10 0.0K
09:21 13,262.20 13,265.60 13,261.45 13,265.60 0.0K
09:22 13,264.50 13,269.05 13,257.80 13,257.80 0.0K
09:23 13,258.85 13,262.55 13,258.40 13,262.55 0.0K
09:24 13,261.55 13,263.15 13,256.90 13,259.35 0.0K
09:25 13,257.95 13,259.10 13,253.05 13,253.05 0.0K
09:26 13,252.50 13,253.85 13,249.50 13,253.85 0.0K
09:27 13,252.85 13,252.85 13,247.00 13,247.00 0.0K
09:28 13,246.90 13,248.15 13,245.35 13,245.40 0.0K
09:29 13,244.65 13,246.20 13,241.85 13,245.30 0.0K
09:30 13,244.35 13,254.50 13,244.35 13,249.45 0.0K
09:31 13,249.55 13,257.60 13,248.10 13,250.15 0.0K
09:32 13,248.35 13,248.35 13,242.70 13,242.70 0.0K
09:33 13,243.40 13,243.40 13,238.05 13,239.95 0.0K
09:34 13,240.40 13,247.85 13,240.30 13,246.55 0.0K
09:35 13,246.05 13,255.90 13,246.05 13,255.30 0.0K
09:36 13,255.40 13,255.40 13,239.35 13,239.35 0.0K
09:37 13,240.75 13,242.75 13,238.15 13,240.45 0.0K
09:38 13,238.25 13,238.80 13,227.55 13,227.55 0.0K
09:39 13,228.10 13,231.10 13,224.90 13,224.90 0.0K
09:40 13,225.00 13,238.90 13,219.70 13,233.95 0.0K
09:41 13,234.65 13,234.90 13,222.05 13,224.00 0.0K
09:42 13,223.70 13,227.55 13,222.45 13,227.55 0.0K
09:43 13,227.35 13,231.30 13,227.35 13,229.00 0.0K
09:44 13,228.45 13,228.55 13,224.40 13,225.35 0.0K
09:45 13,225.60 13,227.60 13,219.40 13,227.60 0.0K
09:46 13,227.95 13,232.80 13,227.60 13,230.60 0.0K
09:47 13,230.00 13,234.90 13,230.00 13,234.40 0.0K
09:48 13,233.95 13,240.05 13,233.80 13,236.95 0.0K
09:49 13,235.15 13,237.35 13,233.30 13,237.35 0.0K
09:50 13,237.25 13,239.15 13,235.00 13,235.55 0.0K
09:51 13,235.70 13,235.80 13,229.80 13,230.10 0.0K
09:52 13,228.60 13,231.00 13,227.55 13,231.00 0.0K
09:53 13,230.90 13,234.55 13,224.40 13,224.90 0.0K
09:54 13,223.15 13,223.15 13,218.50 13,220.10 0.0K
09:55 13,218.55 13,218.60 13,214.35 13,215.65 0.0K
09:56 13,216.20 13,222.80 13,215.80 13,222.25 0.0K
09:57 13,221.50 13,221.75 13,215.25 13,216.35 0.0K
09:58 13,215.45 13,226.30 13,215.30 13,226.30 0.0K
09:59 13,225.55 13,229.25 13,225.55 13,227.25 0.0K
10:00 13,227.15 13,230.95 13,226.55 13,227.95 0.0K
10:01 13,227.40 13,232.90 13,227.40 13,232.90 0.0K
10:02 13,232.40 13,232.65 13,228.95 13,230.05 0.0K
10:03 13,229.00 13,233.55 13,229.00 13,232.95 0.0K
10:04 13,233.60 13,233.60 13,224.10 13,228.80 0.0K
10:05 13,229.25 13,231.45 13,228.80 13,230.30 0.0K
10:06 13,230.00 13,235.95 13,230.00 13,235.55 0.0K
10:07 13,233.35 13,233.35 13,227.55 13,227.65 0.0K
10:08 13,227.60 13,228.75 13,225.85 13,226.00 0.0K
10:09 13,226.05 13,233.15 13,225.30 13,232.20 0.0K
10:10 13,232.15 13,236.75 13,230.40 13,230.40 0.0K
10:11 13,230.25 13,230.25 13,226.60 13,229.40 0.0K
10:12 13,229.95 13,229.95 13,225.40 13,225.95 0.0K
10:13 13,224.95 13,225.90 13,223.10 13,223.80 0.0K
10:14 13,221.55 13,222.50 13,221.15 13,222.40 0.0K
10:15 13,222.75 13,225.95 13,222.75 13,224.85 0.0K
10:16 13,224.10 13,224.10 13,217.25 13,219.85 0.0K
10:17 13,219.15 13,221.40 13,218.75 13,221.20 0.0K
10:18 13,220.80 13,222.70 13,220.70 13,220.70 0.0K
10:19 13,222.25 13,224.70 13,221.70 13,224.25 0.0K
10:20 13,223.80 13,224.15 13,218.95 13,219.80 0.0K
10:21 13,219.30 13,219.95 13,216.55 13,216.70 0.0K
10:22 13,215.30 13,216.65 13,213.95 13,214.50 0.0K
10:23 13,214.55 13,220.55 13,214.55 13,220.55 0.0K
10:24 13,220.30 13,224.35 13,219.65 13,224.35 0.0K
10:25 13,226.50 13,228.20 13,224.80 13,225.45 0.0K
10:26 13,224.85 13,224.85 13,221.80 13,221.80 0.0K
10:27 13,221.60 13,222.50 13,218.95 13,222.15 0.0K
10:28 13,222.70 13,223.45 13,220.90 13,220.90 0.0K
10:29 13,220.95 13,221.60 13,219.95 13,219.95 0.0K
10:30 13,219.25 13,220.65 13,217.40 13,218.50 0.0K
10:31 13,218.70 13,220.85 13,218.55 13,220.70 0.0K
10:32 13,220.35 13,220.55 13,218.65 13,219.20 0.0K
10:33 13,219.85 13,220.55 13,216.60 13,217.40 0.0K
10:34 13,216.90 13,217.45 13,215.60 13,217.45 0.0K
10:35 13,217.60 13,218.40 13,217.30 13,217.30 0.0K
10:36 13,217.95 13,218.60 13,217.15 13,218.60 0.0K
10:37 13,219.10 13,220.35 13,215.75 13,216.70 0.0K
10:38 13,216.10 13,217.75 13,215.15 13,215.65 0.0K
10:39 13,215.70 13,217.75 13,215.45 13,217.25 0.0K
10:40 13,218.00 13,218.95 13,217.55 13,217.55 0.0K
10:41 13,217.70 13,217.85 13,215.95 13,217.85 0.0K
10:42 13,218.60 13,219.60 13,216.60 13,216.60 0.0K
10:43 13,217.10 13,220.00 13,215.65 13,219.90 0.0K
10:44 13,219.30 13,220.85 13,219.00 13,220.45 0.0K
10:45 13,218.95 13,221.70 13,218.95 13,221.70 0.0K
10:46 13,221.60 13,222.65 13,219.15 13,219.15 0.0K
10:47 13,219.15 13,220.20 13,217.40 13,217.40 0.0K
10:48 13,217.90 13,217.90 13,211.05 13,211.05 0.0K
10:49 13,211.45 13,211.45 13,203.95 13,205.05 0.0K
10:50 13,204.35 13,204.35 13,199.40 13,202.25 0.0K
10:51 13,201.15 13,201.80 13,199.95 13,199.95 0.0K
10:52 13,199.25 13,200.35 13,197.15 13,198.05 0.0K
10:53 13,198.05 13,200.25 13,197.75 13,198.85 0.0K
10:54 13,199.10 13,201.10 13,198.15 13,200.95 0.0K
10:55 13,200.75 13,202.05 13,200.05 13,200.80 0.0K
10:56 13,200.30 13,201.00 13,197.45 13,197.90 0.0K
10:57 13,197.35 13,198.40 13,195.35 13,197.90 0.0K
10:58 13,198.70 13,202.45 13,198.70 13,200.40 0.0K
10:59 13,200.55 13,202.00 13,200.15 13,201.35 0.0K
11:00 13,201.60 13,202.40 13,200.60 13,201.35 0.0K
11:01 13,201.90 13,202.25 13,200.80 13,201.50 0.0K
11:02 13,202.70 13,202.70 13,196.25 13,196.70 0.0K
11:03 13,196.45 13,197.45 13,194.70 13,195.25 0.0K
11:04 13,195.80 13,196.65 13,195.00 13,195.30 0.0K
11:05 13,195.10 13,196.05 13,193.80 13,195.65 0.0K
11:06 13,194.60 13,194.60 13,191.30 13,191.70 0.0K
11:07 13,192.35 13,192.90 13,191.30 13,192.90 0.0K
11:08 13,192.70 13,192.90 13,187.60 13,187.60 0.0K
11:09 13,187.80 13,188.60 13,186.50 13,187.70 0.0K
11:10 13,187.50 13,189.60 13,185.60 13,188.95 0.0K
11:11 13,188.55 13,190.30 13,188.00 13,188.35 0.0K
11:12 13,188.10 13,190.55 13,187.70 13,190.55 0.0K
11:13 13,189.70 13,191.25 13,189.20 13,191.25 0.0K
11:14 13,191.65 13,193.95 13,191.65 13,192.00 0.0K
11:15 13,191.25 13,193.10 13,191.25 13,192.15 0.0K
11:16 13,192.15 13,192.15 13,190.40 13,190.40 0.0K
11:17 13,191.15 13,191.85 13,189.55 13,189.55 0.0K
11:18 13,188.35 13,189.30 13,187.30 13,187.70 0.0K
11:19 13,187.70 13,189.95 13,185.75 13,188.75 0.0K
11:20 13,188.55 13,191.35 13,188.55 13,191.35 0.0K
11:21 13,191.05 13,191.05 13,185.25 13,186.30 0.0K
11:22 13,187.30 13,189.75 13,186.60 13,189.20 0.0K
11:23 13,188.90 13,191.00 13,186.05 13,186.20 0.0K
11:24 13,186.00 13,186.00 13,179.90 13,181.10 0.0K
11:25 13,181.40 13,182.75 13,181.10 13,181.95 0.0K
11:26 13,183.05 13,188.70 13,183.05 13,188.70 0.0K
11:27 13,190.30 13,193.55 13,190.05 13,192.60 0.0K
11:28 13,193.20 13,194.10 13,191.75 13,193.05 0.0K
11:29 13,192.90 13,195.25 13,192.65 13,194.85 0.0K
11:30 13,194.65 13,195.85 13,193.60 13,194.80 0.0K
11:31 13,193.70 13,195.05 13,192.85 13,193.45 0.0K
11:32 13,194.05 13,194.50 13,189.10 13,189.10 0.0K
11:33 13,188.70 13,190.05 13,186.75 13,190.05 0.0K
11:34 13,190.35 13,191.75 13,189.90 13,191.15 0.0K
11:35 13,192.00 13,192.55 13,191.10 13,192.55 0.0K
11:36 13,191.15 13,194.85 13,191.15 13,194.30 0.0K
11:37 13,193.40 13,195.55 13,192.75 13,193.95 0.0K
11:38 13,193.55 13,195.70 13,193.05 13,195.30 0.0K
11:39 13,195.45 13,196.80 13,194.70 13,196.10 0.0K
11:40 13,195.95 13,198.45 13,194.45 13,196.75 0.0K
11:41 13,197.60 13,199.00 13,197.30 13,198.90 0.0K
11:42 13,201.85 13,201.85 13,199.55 13,200.90 0.0K
11:43 13,200.30 13,201.20 13,199.05 13,199.25 0.0K
11:44 13,199.05 13,199.95 13,196.90 13,198.65 0.0K
11:45 13,198.20 13,198.45 13,196.75 13,197.35 0.0K
11:46 13,197.90 13,202.35 13,197.70 13,202.35 0.0K
11:47 13,202.25 13,202.25 13,199.55 13,200.20 0.0K
11:48 13,200.20 13,201.25 13,195.85 13,195.85 0.0K
11:49 13,195.35 13,195.55 13,192.70 13,193.55 0.0K
11:50 13,193.50 13,194.00 13,190.55 13,191.20 0.0K
11:51 13,190.85 13,191.45 13,188.65 13,190.30 0.0K
11:52 13,190.05 13,194.45 13,190.05 13,194.25 0.0K
11:53 13,195.45 13,196.10 13,194.70 13,195.70 0.0K
11:54 13,195.70 13,196.20 13,194.25 13,195.80 0.0K
11:55 13,195.20 13,195.90 13,193.00 13,193.40 0.0K
11:56 13,192.70 13,193.70 13,192.05 13,192.65 0.0K
11:57 13,191.80 13,192.00 13,187.05 13,187.05 0.0K
11:58 13,186.90 13,187.00 13,184.65 13,185.10 0.0K
11:59 13,184.95 13,185.70 13,183.85 13,184.05 0.0K
12:00 13,183.50 13,185.00 13,177.20 13,185.00 0.0K
12:01 13,183.30 13,183.60 13,178.65 13,178.85 0.0K
12:02 13,178.80 13,183.80 13,178.45 13,183.80 0.0K
12:03 13,184.15 13,187.50 13,184.15 13,186.45 0.0K
12:04 13,186.00 13,186.00 13,184.55 13,185.60 0.0K
12:05 13,184.85 13,185.60 13,182.95 13,184.10 0.0K
12:06 13,183.15 13,183.15 13,179.20 13,179.20 0.0K
12:07 13,179.60 13,179.60 13,178.40 13,178.50 0.0K
12:08 13,178.20 13,179.95 13,177.75 13,179.55 0.0K
12:09 13,180.30 13,181.00 13,178.05 13,178.60 0.0K
12:10 13,179.00 13,179.00 13,173.75 13,173.75 0.0K
12:11 13,173.80 13,174.70 13,172.45 13,173.05 0.0K
12:12 13,173.30 13,177.90 13,173.05 13,177.90 0.0K
12:13 13,177.95 13,187.40 13,177.95 13,187.40 0.0K
12:14 13,187.25 13,188.50 13,187.25 13,188.25 0.0K
12:15 13,188.15 13,188.15 13,184.15 13,187.00 0.0K
12:16 13,187.00 13,187.85 13,185.55 13,186.35 0.0K
12:17 13,186.25 13,186.65 13,184.65 13,185.60 0.0K
12:18 13,185.65 13,187.45 13,185.65 13,187.05 0.0K
12:19 13,188.40 13,191.40 13,187.60 13,191.40 0.0K
12:20 13,191.90 13,197.20 13,191.35 13,196.65 0.0K
12:21 13,196.55 13,197.75 13,196.10 13,196.85 0.0K
12:22 13,196.75 13,198.90 13,196.35 13,198.80 0.0K
12:23 13,198.50 13,204.10 13,198.20 13,204.10 0.0K
12:24 13,205.00 13,206.30 13,203.35 13,204.55 0.0K
12:25 13,204.65 13,205.35 13,201.75 13,201.75 0.0K
12:26 13,202.45 13,202.45 13,200.40 13,201.35 0.0K
12:27 13,201.70 13,206.30 13,201.00 13,206.30 0.0K
12:28 13,206.50 13,208.15 13,206.45 13,207.50 0.0K
12:29 13,208.55 13,214.20 13,208.55 13,213.55 0.0K
12:30 13,212.70 13,214.10 13,211.15 13,211.15 0.0K
12:31 13,209.95 13,209.95 13,205.20 13,206.70 0.0K
12:32 13,207.50 13,209.45 13,207.00 13,208.60 0.0K
12:33 13,208.40 13,208.85 13,203.55 13,204.75 0.0K
12:34 13,205.35 13,208.35 13,204.95 13,207.50 0.0K
12:35 13,207.35 13,210.90 13,206.90 13,210.85 0.0K
12:36 13,211.20 13,211.50 13,208.75 13,210.40 0.0K
12:37 13,210.60 13,211.30 13,209.75 13,209.90 0.0K
12:38 13,210.10 13,212.70 13,209.80 13,212.70 0.0K
12:39 13,211.50 13,215.65 13,211.50 13,214.60 0.0K
12:40 13,215.30 13,215.30 13,212.95 13,213.40 0.0K
12:41 13,213.95 13,217.30 13,213.70 13,216.00 0.0K
12:42 13,216.25 13,216.25 13,210.70 13,210.85 0.0K
12:43 13,211.10 13,211.10 13,207.65 13,207.65 0.0K
12:44 13,207.95 13,208.10 13,206.35 13,206.35 0.0K
12:45 13,206.60 13,207.65 13,205.45 13,205.80 0.0K
12:46 13,206.35 13,208.30 13,205.85 13,207.85 0.0K
12:47 13,207.80 13,208.45 13,206.20 13,207.60 0.0K
12:48 13,207.80 13,208.50 13,204.90 13,205.50 0.0K
12:49 13,204.75 13,204.75 13,201.85 13,204.35 0.0K
12:50 13,204.75 13,208.30 13,204.70 13,208.30 0.0K
12:51 13,207.75 13,208.05 13,206.35 13,206.45 0.0K
12:52 13,207.25 13,208.80 13,206.20 13,208.25 0.0K
12:53 13,208.45 13,210.80 13,208.20 13,210.15 0.0K
12:54 13,209.90 13,209.95 13,206.95 13,207.20 0.0K
12:55 13,207.50 13,209.20 13,206.90 13,206.90 0.0K
12:56 13,207.40 13,207.40 13,204.50 13,204.50 0.0K
12:57 13,204.75 13,205.50 13,200.10 13,201.00 0.0K
12:58 13,201.55 13,205.35 13,201.45 13,205.35 0.0K
12:59 13,204.35 13,208.90 13,204.15 13,208.90 0.0K
13:00 13,210.20 13,210.95 13,203.85 13,205.05 0.0K
13:01 13,204.45 13,207.80 13,204.45 13,207.80 0.0K
13:02 13,208.20 13,211.05 13,207.55 13,208.15 0.0K
13:03 13,208.75 13,209.10 13,205.00 13,205.20 0.0K
13:04 13,206.35 13,206.35 13,202.40 13,202.40 0.0K
13:05 13,203.35 13,203.35 13,199.25 13,199.65 0.0K
13:06 13,199.95 13,200.35 13,196.10 13,196.10 0.0K
13:07 13,196.65 13,199.20 13,196.35 13,196.85 0.0K
13:08 13,197.65 13,197.85 13,195.60 13,195.75 0.0K
13:09 13,194.90 13,195.40 13,193.80 13,194.45 0.0K
13:10 13,194.00 13,194.10 13,192.65 13,192.75 0.0K
13:11 13,193.35 13,193.35 13,190.05 13,190.45 0.0K
13:12 13,191.75 13,194.55 13,191.75 13,193.40 0.0K
13:13 13,192.85 13,195.50 13,192.65 13,193.15 0.0K
13:14 13,193.85 13,195.45 13,193.50 13,194.15 0.0K
13:15 13,194.15 13,195.75 13,193.45 13,193.45 0.0K
13:16 13,194.15 13,196.15 13,193.70 13,195.00 0.0K
13:17 13,195.45 13,198.15 13,194.55 13,197.60 0.0K
13:18 13,197.40 13,198.30 13,195.65 13,197.35 0.0K
13:19 13,197.70 13,200.75 13,197.35 13,198.95 0.0K
13:20 13,200.10 13,202.95 13,199.80 13,202.20 0.0K
13:21 13,202.00 13,202.80 13,200.20 13,201.40 0.0K
13:22 13,201.40 13,201.95 13,199.85 13,200.50 0.0K
13:23 13,201.30 13,202.55 13,198.85 13,201.15 0.0K
13:24 13,202.15 13,202.35 13,198.85 13,198.85 0.0K
13:25 13,198.95 13,199.20 13,197.30 13,197.50 0.0K
13:26 13,197.95 13,198.55 13,196.25 13,196.25 0.0K
13:27 13,196.50 13,196.80 13,195.10 13,196.45 0.0K
13:28 13,197.90 13,200.20 13,197.45 13,200.20 0.0K
13:29 13,200.45 13,203.00 13,200.45 13,201.40 0.0K
13:30 13,202.15 13,202.15 13,197.95 13,201.00 0.0K
13:31 13,202.20 13,202.20 13,196.00 13,196.50 0.0K
13:32 13,197.80 13,197.80 13,192.50 13,193.20 0.0K
13:33 13,193.15 13,195.10 13,192.75 13,195.10 0.0K
13:34 13,195.70 13,196.30 13,193.90 13,194.40 0.0K
13:35 13,193.90 13,193.90 13,191.30 13,193.00 0.0K
13:36 13,193.35 13,193.70 13,191.85 13,192.65 0.0K
13:37 13,193.25 13,193.65 13,190.65 13,191.15 0.0K
13:38 13,191.20 13,191.20 13,189.50 13,190.60 0.0K
13:39 13,190.40 13,190.80 13,187.50 13,187.50 0.0K
13:40 13,187.40 13,188.35 13,186.15 13,187.10 0.0K
13:41 13,188.10 13,188.45 13,187.00 13,187.80 0.0K
13:42 13,188.75 13,189.85 13,188.05 13,188.85 0.0K
13:43 13,188.10 13,188.40 13,186.05 13,186.85 0.0K
13:44 13,186.45 13,186.45 13,180.80 13,181.30 0.0K
13:45 13,182.35 13,182.35 13,175.05 13,179.90 0.0K
13:46 13,179.60 13,179.75 13,174.60 13,175.40 0.0K
13:47 13,176.05 13,177.85 13,176.05 13,177.15 0.0K
13:48 13,175.85 13,176.20 13,174.85 13,175.60 0.0K
13:49 13,175.70 13,181.50 13,174.80 13,181.45 0.0K
13:50 13,183.95 13,189.15 13,183.95 13,186.30 0.0K
13:51 13,185.45 13,188.10 13,185.30 13,187.55 0.0K
13:52 13,187.95 13,189.85 13,187.55 13,189.85 0.0K
13:53 13,190.05 13,191.70 13,188.95 13,190.15 0.0K
13:54 13,190.30 13,190.30 13,187.50 13,188.45 0.0K
13:55 13,189.10 13,190.25 13,187.55 13,190.10 0.0K
13:56 13,189.65 13,190.70 13,189.45 13,190.25 0.0K
13:57 13,189.75 13,189.75 13,185.45 13,187.45 0.0K
13:58 13,187.85 13,187.85 13,183.35 13,183.65 0.0K
13:59 13,184.60 13,190.35 13,184.60 13,189.65 0.0K
14:00 13,189.45 13,190.20 13,188.20 13,190.05 0.0K
14:01 13,190.80 13,192.20 13,190.10 13,192.20 0.0K
14:02 13,192.50 13,197.80 13,192.05 13,197.80 0.0K
14:03 13,197.35 13,201.55 13,196.40 13,200.50 0.0K
14:04 13,201.40 13,204.25 13,199.90 13,199.95 0.0K
14:05 13,200.20 13,203.30 13,199.10 13,203.30 0.0K
14:06 13,204.65 13,217.80 13,204.65 13,215.05 0.0K
14:07 13,215.90 13,217.10 13,213.45 13,214.65 0.0K
14:08 13,215.30 13,216.60 13,208.95 13,208.95 0.0K
14:09 13,207.85 13,210.95 13,206.80 13,210.95 0.0K
14:10 13,210.55 13,211.40 13,209.75 13,211.00 0.0K
14:11 13,210.50 13,210.70 13,205.95 13,206.15 0.0K
14:12 13,202.45 13,203.10 13,196.30 13,197.25 0.0K
14:13 13,197.65 13,198.00 13,195.85 13,196.65 0.0K
14:14 13,196.60 13,198.95 13,196.60 13,196.95 0.0K
14:15 13,196.35 13,199.90 13,196.35 13,198.35 0.0K
14:16 13,198.55 13,199.15 13,195.65 13,196.25 0.0K
14:17 13,196.95 13,199.70 13,195.55 13,198.35 0.0K
14:18 13,198.10 13,198.60 13,197.45 13,197.95 0.0K
14:19 13,198.50 13,201.10 13,198.50 13,200.40 0.0K
14:20 13,201.30 13,202.00 13,200.00 13,202.00 0.0K
14:21 13,202.50 13,205.20 13,202.50 13,205.15 0.0K
14:22 13,204.85 13,204.85 13,203.30 13,203.30 0.0K
14:23 13,203.80 13,204.00 13,200.65 13,200.65 0.0K
14:24 13,200.80 13,202.05 13,200.15 13,200.95 0.0K
14:25 13,201.70 13,202.65 13,200.60 13,202.05 0.0K
14:26 13,202.30 13,204.95 13,202.30 13,204.50 0.0K
14:27 13,204.70 13,205.00 13,202.35 13,203.25 0.0K
14:28 13,203.65 13,203.75 13,201.95 13,203.55 0.0K
14:29 13,205.30 13,209.35 13,205.30 13,208.00 0.0K
14:30 13,208.20 13,214.30 13,208.20 13,213.20 0.0K
14:31 13,213.10 13,216.10 13,212.80 13,214.05 0.0K
14:32 13,215.30 13,216.20 13,213.90 13,214.20 0.0K
14:33 13,214.45 13,215.55 13,213.75 13,214.60 0.0K
14:34 13,214.50 13,215.65 13,213.80 13,214.05 0.0K
14:35 13,214.25 13,218.95 13,214.25 13,217.00 0.0K
14:36 13,216.80 13,217.90 13,213.75 13,217.55 0.0K
14:37 13,217.80 13,218.70 13,215.30 13,215.75 0.0K
14:38 13,215.80 13,216.55 13,211.65 13,211.65 0.0K
14:39 13,212.05 13,213.45 13,211.50 13,211.75 0.0K
14:40 13,211.65 13,212.85 13,210.35 13,212.25 0.0K
14:41 13,212.90 13,213.05 13,211.40 13,211.40 0.0K
14:42 13,211.60 13,213.35 13,211.60 13,212.65 0.0K
14:43 13,212.75 13,214.00 13,212.65 13,212.90 0.0K
14:44 13,213.70 13,217.65 13,213.20 13,217.65 0.0K
14:45 13,219.30 13,221.90 13,218.45 13,219.00 0.0K
14:46 13,219.90 13,221.10 13,217.40 13,217.40 0.0K
14:47 13,217.45 13,217.55 13,213.85 13,215.20 0.0K
14:48 13,216.75 13,216.85 13,201.90 13,202.50 0.0K
14:49 13,202.90 13,205.05 13,201.55 13,204.95 0.0K
14:50 13,205.85 13,208.00 13,203.75 13,208.00 0.0K
14:51 13,207.80 13,208.75 13,206.10 13,206.35 0.0K
14:52 13,207.00 13,207.50 13,203.60 13,204.70 0.0K
14:53 13,205.80 13,205.85 13,204.55 13,204.60 0.0K
14:54 13,205.50 13,205.55 13,203.25 13,204.55 0.0K
14:55 13,204.60 13,207.00 13,203.20 13,206.85 0.0K
14:56 13,207.05 13,209.20 13,207.05 13,208.10 0.0K
14:57 13,208.15 13,208.45 13,204.80 13,204.80 0.0K
14:58 13,205.00 13,206.85 13,205.00 13,205.10 0.0K
14:59 13,205.15 13,206.05 13,198.35 13,198.35 0.0K
15:00 13,198.75 13,200.20 13,192.65 13,196.30 0.0K
15:01 13,195.70 13,201.15 13,194.95 13,200.90 0.0K
15:02 13,201.85 13,201.85 13,196.35 13,196.35 0.0K
15:03 13,196.40 13,196.85 13,194.95 13,196.30 0.0K
15:04 13,196.40 13,199.65 13,194.80 13,198.00 0.0K
15:05 13,198.40 13,206.30 13,198.35 13,205.85 0.0K
15:06 13,205.05 13,205.05 13,201.75 13,203.55 0.0K
15:07 13,203.25 13,203.80 13,201.60 13,201.60 0.0K
15:08 13,202.05 13,204.65 13,200.25 13,204.05 0.0K
15:09 13,204.45 13,206.15 13,204.45 13,205.65 0.0K
15:10 13,205.20 13,206.20 13,204.70 13,205.05 0.0K
15:11 13,205.05 13,205.05 13,202.70 13,202.70 0.0K
15:12 13,203.55 13,203.55 13,201.40 13,201.45 0.0K
15:13 13,201.90 13,205.35 13,201.90 13,204.40 0.0K
15:14 13,204.35 13,205.95 13,203.25 13,203.65 0.0K
15:15 13,203.60 13,204.20 13,202.10 13,202.60 0.0K
15:16 13,203.30 13,203.30 13,202.05 13,202.05 0.0K
15:17 13,201.75 13,202.50 13,200.80 13,202.05 0.0K
15:18 13,201.35 13,202.10 13,198.20 13,200.05 0.0K
15:19 13,200.70 13,203.75 13,200.25 13,203.05 0.0K
15:20 13,203.45 13,203.80 13,197.85 13,198.45 0.0K
15:21 13,198.05 13,199.00 13,196.15 13,198.55 0.0K
15:22 13,198.15 13,199.00 13,196.90 13,197.00 0.0K
15:23 13,197.30 13,197.90 13,195.90 13,197.45 0.0K
15:24 13,197.40 13,197.40 13,195.25 13,196.90 0.0K
15:25 13,196.80 13,197.00 13,195.75 13,196.50 0.0K
15:26 13,195.45 13,198.70 13,195.45 13,197.35 0.0K
15:27 13,197.30 13,201.05 13,196.95 13,199.80 0.0K
15:28 13,200.30 13,200.30 13,197.80 13,199.15 0.0K
15:29 13,197.25 13,197.25 13,189.15 13,192.75 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