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 13,154.10 13,154.10 13,154.10 13,154.10 0.0K
09:15 13,160.60 13,160.60 13,118.15 13,120.90 0.0K
09:16 13,123.50 13,131.15 13,115.40 13,119.00 0.0K
09:17 13,116.25 13,155.40 13,116.25 13,155.40 0.0K
09:18 13,154.75 13,175.40 13,154.75 13,170.70 0.0K
09:19 13,167.15 13,197.30 13,167.15 13,192.75 0.0K
09:20 13,194.85 13,198.05 13,178.45 13,196.30 0.0K
09:21 13,194.60 13,195.35 13,185.90 13,188.20 0.0K
09:22 13,185.70 13,185.70 13,179.45 13,179.55 0.0K
09:23 13,177.85 13,180.35 13,168.75 13,173.40 0.0K
09:24 13,173.05 13,176.15 13,164.65 13,166.05 0.0K
09:25 13,170.85 13,170.85 13,164.15 13,165.75 0.0K
09:26 13,165.55 13,168.80 13,153.85 13,158.90 0.0K
09:27 13,159.80 13,176.00 13,159.80 13,176.00 0.0K
09:28 13,177.05 13,183.85 13,171.95 13,183.85 0.0K
09:29 13,184.20 13,192.35 13,182.45 13,189.25 0.0K
09:30 13,188.10 13,194.95 13,184.30 13,184.30 0.0K
09:31 13,182.60 13,192.10 13,181.90 13,187.70 0.0K
09:32 13,192.50 13,194.40 13,190.75 13,192.95 0.0K
09:33 13,192.45 13,192.45 13,182.35 13,182.50 0.0K
09:34 13,183.40 13,189.55 13,182.80 13,185.75 0.0K
09:35 13,184.35 13,184.85 13,170.95 13,173.45 0.0K
09:36 13,173.30 13,181.15 13,173.30 13,181.15 0.0K
09:37 13,180.35 13,190.95 13,180.35 13,190.95 0.0K
09:38 13,190.10 13,195.30 13,190.10 13,192.30 0.0K
09:39 13,192.75 13,195.60 13,188.25 13,188.25 0.0K
09:40 13,189.25 13,190.95 13,187.00 13,190.95 0.0K
09:41 13,191.80 13,200.95 13,191.80 13,200.95 0.0K
09:42 13,200.75 13,203.85 13,198.75 13,203.35 0.0K
09:43 13,202.30 13,213.50 13,201.40 13,213.50 0.0K
09:44 13,214.20 13,219.15 13,212.95 13,213.65 0.0K
09:45 13,214.50 13,224.60 13,214.50 13,224.05 0.0K
09:46 13,223.10 13,223.15 13,220.55 13,222.00 0.0K
09:47 13,221.60 13,222.50 13,217.10 13,217.95 0.0K
09:48 13,216.60 13,216.60 13,207.75 13,208.80 0.0K
09:49 13,207.35 13,209.45 13,207.25 13,208.45 0.0K
09:50 13,207.75 13,207.75 13,199.70 13,206.00 0.0K
09:51 13,208.70 13,212.10 13,206.80 13,212.05 0.0K
09:52 13,211.20 13,213.15 13,210.05 13,211.20 0.0K
09:53 13,211.35 13,212.35 13,209.25 13,209.50 0.0K
09:54 13,210.35 13,211.70 13,205.15 13,205.30 0.0K
09:55 13,204.55 13,205.90 13,199.60 13,199.85 0.0K
09:56 13,200.15 13,206.15 13,200.15 13,205.75 0.0K
09:57 13,206.25 13,211.70 13,204.60 13,211.70 0.0K
09:58 13,211.50 13,216.75 13,210.50 13,211.15 0.0K
09:59 13,210.35 13,211.95 13,208.80 13,211.95 0.0K
10:00 13,212.10 13,218.80 13,212.10 13,217.45 0.0K
10:01 13,219.95 13,219.95 13,215.40 13,215.70 0.0K
10:02 13,215.85 13,215.85 13,212.45 13,214.10 0.0K
10:03 13,213.20 13,214.65 13,212.85 13,213.10 0.0K
10:04 13,213.20 13,213.35 13,207.60 13,208.45 0.0K
10:05 13,208.15 13,208.45 13,201.40 13,201.40 0.0K
10:06 13,202.55 13,202.90 13,193.80 13,202.90 0.0K
10:07 13,203.85 13,205.55 13,203.80 13,204.15 0.0K
10:08 13,205.60 13,211.80 13,205.25 13,210.15 0.0K
10:09 13,210.25 13,214.35 13,210.25 13,212.55 0.0K
10:10 13,212.60 13,215.50 13,212.60 13,213.70 0.0K
10:11 13,213.00 13,216.15 13,212.25 13,215.60 0.0K
10:12 13,215.70 13,219.05 13,214.90 13,219.05 0.0K
10:13 13,219.55 13,224.40 13,219.55 13,224.40 0.0K
10:14 13,224.55 13,225.55 13,221.50 13,221.50 0.0K
10:15 13,221.55 13,221.55 13,217.65 13,217.65 0.0K
10:16 13,218.35 13,219.70 13,216.60 13,219.50 0.0K
10:17 13,219.45 13,226.90 13,219.45 13,226.15 0.0K
10:18 13,226.90 13,231.00 13,226.90 13,230.40 0.0K
10:19 13,230.95 13,233.30 13,230.65 13,231.35 0.0K
10:20 13,232.15 13,238.20 13,231.80 13,238.20 0.0K
10:21 13,237.60 13,245.45 13,237.60 13,244.55 0.0K
10:22 13,244.40 13,246.70 13,242.65 13,245.90 0.0K
10:23 13,245.60 13,246.00 13,240.40 13,241.40 0.0K
10:24 13,241.30 13,241.30 13,237.40 13,237.40 0.0K
10:25 13,237.40 13,238.00 13,233.65 13,233.95 0.0K
10:26 13,234.35 13,237.20 13,234.35 13,235.70 0.0K
10:27 13,236.05 13,237.45 13,235.20 13,236.60 0.0K
10:28 13,236.45 13,237.75 13,232.10 13,232.10 0.0K
10:29 13,232.10 13,234.15 13,230.75 13,234.10 0.0K
10:30 13,234.10 13,236.05 13,231.80 13,231.80 0.0K
10:31 13,231.55 13,236.75 13,230.40 13,236.35 0.0K
10:32 13,236.50 13,237.20 13,229.65 13,229.65 0.0K
10:33 13,229.15 13,230.40 13,228.20 13,229.25 0.0K
10:34 13,229.00 13,230.60 13,227.75 13,228.30 0.0K
10:35 13,228.15 13,230.10 13,225.50 13,226.90 0.0K
10:36 13,227.80 13,227.80 13,219.90 13,219.90 0.0K
10:37 13,219.20 13,220.20 13,216.60 13,219.20 0.0K
10:38 13,218.75 13,219.60 13,216.70 13,219.60 0.0K
10:39 13,219.25 13,219.80 13,217.60 13,218.55 0.0K
10:40 13,219.50 13,219.50 13,217.30 13,217.30 0.0K
10:41 13,218.15 13,219.00 13,216.30 13,217.90 0.0K
10:42 13,218.40 13,223.45 13,218.40 13,223.45 0.0K
10:43 13,224.35 13,225.75 13,223.25 13,225.75 0.0K
10:44 13,225.80 13,225.95 13,224.20 13,225.35 0.0K
10:45 13,225.70 13,225.70 13,223.55 13,224.50 0.0K
10:46 13,224.80 13,225.95 13,223.85 13,225.60 0.0K
10:47 13,225.60 13,225.60 13,221.90 13,221.90 0.0K
10:48 13,221.35 13,221.60 13,219.60 13,221.60 0.0K
10:49 13,221.80 13,228.40 13,221.80 13,228.25 0.0K
10:50 13,228.85 13,229.75 13,227.90 13,228.60 0.0K
10:51 13,229.25 13,229.25 13,222.30 13,222.70 0.0K
10:52 13,222.10 13,223.50 13,220.65 13,220.65 0.0K
10:53 13,221.35 13,221.35 13,218.20 13,219.25 0.0K
10:54 13,219.95 13,220.85 13,218.75 13,219.60 0.0K
10:55 13,218.90 13,220.20 13,218.05 13,219.65 0.0K
10:56 13,219.35 13,224.65 13,219.35 13,223.50 0.0K
10:57 13,223.55 13,223.55 13,217.75 13,217.75 0.0K
10:58 13,217.70 13,218.30 13,211.85 13,212.40 0.0K
10:59 13,212.40 13,212.40 13,207.65 13,208.10 0.0K
11:00 13,208.65 13,213.60 13,208.50 13,213.60 0.0K
11:01 13,215.40 13,219.40 13,215.40 13,219.40 0.0K
11:02 13,220.50 13,222.10 13,219.30 13,221.80 0.0K
11:03 13,221.80 13,221.95 13,219.25 13,221.20 0.0K
11:04 13,221.70 13,221.70 13,213.60 13,213.60 0.0K
11:05 13,212.95 13,213.10 13,211.15 13,211.75 0.0K
11:06 13,211.05 13,211.05 13,208.60 13,210.05 0.0K
11:07 13,210.70 13,210.70 13,208.15 13,208.15 0.0K
11:08 13,208.25 13,208.50 13,206.55 13,207.20 0.0K
11:09 13,206.85 13,207.25 13,205.90 13,206.20 0.0K
11:10 13,206.80 13,210.50 13,206.15 13,210.00 0.0K
11:11 13,210.60 13,210.60 13,206.75 13,206.75 0.0K
11:12 13,205.75 13,206.70 13,202.35 13,202.50 0.0K
11:13 13,202.45 13,204.30 13,202.10 13,204.30 0.0K
11:14 13,204.05 13,205.00 13,202.10 13,205.00 0.0K
11:15 13,204.90 13,204.90 13,199.85 13,200.10 0.0K
11:16 13,200.45 13,200.45 13,192.35 13,192.35 0.0K
11:17 13,192.65 13,196.00 13,192.40 13,195.40 0.0K
11:18 13,195.80 13,197.05 13,195.05 13,196.10 0.0K
11:19 13,196.65 13,197.75 13,194.30 13,195.20 0.0K
11:20 13,195.00 13,195.45 13,193.25 13,193.60 0.0K
11:21 13,193.20 13,193.60 13,188.50 13,188.50 0.0K
11:22 13,188.55 13,188.55 13,179.65 13,179.65 0.0K
11:23 13,180.15 13,181.20 13,179.45 13,180.45 0.0K
11:24 13,180.70 13,181.40 13,178.45 13,178.90 0.0K
11:25 13,179.20 13,179.20 13,175.40 13,177.95 0.0K
11:26 13,178.40 13,178.85 13,175.20 13,175.25 0.0K
11:27 13,175.70 13,177.75 13,173.65 13,177.05 0.0K
11:28 13,177.35 13,177.35 13,160.20 13,160.55 0.0K
11:29 13,160.05 13,168.10 13,159.20 13,166.50 0.0K
11:30 13,168.15 13,175.60 13,167.30 13,174.80 0.0K
11:31 13,175.80 13,175.80 13,170.35 13,171.10 0.0K
11:32 13,171.05 13,171.35 13,166.75 13,166.80 0.0K
11:33 13,167.15 13,168.95 13,166.25 13,168.55 0.0K
11:34 13,168.55 13,168.60 13,164.45 13,164.90 0.0K
11:35 13,164.80 13,167.15 13,164.80 13,166.25 0.0K
11:36 13,166.70 13,166.90 13,165.10 13,166.55 0.0K
11:37 13,166.65 13,167.55 13,164.15 13,167.30 0.0K
11:38 13,167.85 13,169.30 13,159.80 13,163.15 0.0K
11:39 13,162.75 13,165.15 13,162.75 13,163.75 0.0K
11:40 13,163.45 13,168.15 13,163.30 13,168.15 0.0K
11:41 13,168.45 13,168.90 13,163.40 13,163.40 0.0K
11:42 13,165.15 13,165.15 13,158.35 13,158.65 0.0K
11:43 13,159.25 13,162.10 13,158.35 13,161.70 0.0K
11:44 13,161.15 13,167.80 13,161.15 13,165.75 0.0K
11:45 13,165.50 13,166.20 13,164.50 13,164.60 0.0K
11:46 13,165.20 13,168.25 13,163.25 13,167.85 0.0K
11:47 13,168.15 13,171.25 13,167.20 13,171.25 0.0K
11:48 13,171.20 13,174.25 13,171.05 13,173.65 0.0K
11:49 13,174.10 13,174.10 13,171.05 13,172.90 0.0K
11:50 13,172.70 13,176.45 13,172.70 13,176.45 0.0K
11:51 13,176.75 13,179.20 13,176.75 13,178.20 0.0K
11:52 13,177.90 13,177.90 13,173.80 13,173.85 0.0K
11:53 13,174.00 13,174.00 13,169.95 13,170.20 0.0K
11:54 13,170.40 13,172.00 13,170.15 13,171.35 0.0K
11:55 13,172.15 13,173.40 13,169.45 13,169.45 0.0K
11:56 13,170.05 13,173.80 13,170.05 13,173.00 0.0K
11:57 13,173.20 13,174.60 13,172.85 13,173.40 0.0K
11:58 13,173.55 13,173.55 13,170.00 13,171.15 0.0K
11:59 13,171.85 13,172.55 13,171.50 13,172.55 0.0K
12:00 13,173.65 13,175.20 13,172.65 13,172.65 0.0K
12:01 13,172.75 13,172.75 13,167.60 13,168.35 0.0K
12:02 13,170.05 13,174.80 13,170.05 13,174.80 0.0K
12:03 13,175.60 13,176.40 13,174.00 13,174.65 0.0K
12:04 13,174.65 13,175.45 13,172.50 13,172.50 0.0K
12:05 13,172.65 13,177.85 13,172.65 13,177.80 0.0K
12:06 13,177.55 13,179.40 13,177.10 13,179.25 0.0K
12:07 13,179.15 13,183.55 13,179.05 13,182.70 0.0K
12:08 13,183.05 13,183.50 13,182.20 13,182.70 0.0K
12:09 13,183.70 13,189.00 13,182.55 13,189.00 0.0K
12:10 13,189.20 13,191.80 13,189.15 13,191.55 0.0K
12:11 13,191.45 13,191.45 13,186.35 13,186.70 0.0K
12:12 13,187.85 13,188.05 13,185.95 13,185.95 0.0K
12:13 13,186.20 13,191.75 13,186.20 13,191.50 0.0K
12:14 13,190.90 13,192.80 13,190.85 13,191.10 0.0K
12:15 13,191.35 13,192.50 13,191.35 13,192.50 0.0K
12:16 13,192.95 13,194.60 13,192.15 13,194.55 0.0K
12:17 13,194.80 13,196.35 13,194.75 13,195.50 0.0K
12:18 13,195.75 13,197.75 13,195.25 13,197.75 0.0K
12:19 13,197.85 13,199.50 13,197.40 13,199.50 0.0K
12:20 13,198.90 13,200.85 13,198.90 13,199.90 0.0K
12:21 13,200.70 13,200.70 13,195.60 13,195.60 0.0K
12:22 13,195.35 13,197.90 13,195.35 13,197.90 0.0K
12:23 13,198.05 13,199.50 13,197.60 13,197.60 0.0K
12:24 13,197.55 13,197.55 13,196.30 13,196.35 0.0K
12:25 13,196.95 13,196.95 13,194.25 13,195.45 0.0K
12:26 13,194.90 13,196.35 13,193.60 13,194.45 0.0K
12:27 13,194.40 13,194.40 13,191.40 13,192.80 0.0K
12:28 13,193.20 13,196.00 13,192.60 13,194.90 0.0K
12:29 13,195.40 13,197.55 13,195.00 13,197.05 0.0K
12:30 13,196.60 13,199.45 13,196.60 13,197.95 0.0K
12:31 13,198.05 13,198.45 13,193.00 13,193.00 0.0K
12:32 13,193.05 13,193.10 13,190.75 13,193.05 0.0K
12:33 13,193.40 13,197.10 13,193.40 13,196.95 0.0K
12:34 13,197.65 13,197.65 13,195.55 13,195.65 0.0K
12:35 13,195.55 13,197.50 13,194.75 13,196.60 0.0K
12:36 13,196.55 13,197.60 13,195.95 13,196.15 0.0K
12:37 13,196.30 13,196.85 13,194.15 13,194.15 0.0K
12:38 13,194.65 13,194.90 13,188.60 13,189.40 0.0K
12:39 13,189.55 13,189.65 13,187.80 13,189.65 0.0K
12:40 13,189.95 13,194.85 13,189.95 13,194.60 0.0K
12:41 13,194.75 13,194.75 13,192.40 13,193.15 0.0K
12:42 13,192.75 13,193.80 13,192.45 13,193.80 0.0K
12:43 13,193.30 13,195.50 13,193.15 13,195.50 0.0K
12:44 13,195.35 13,195.75 13,193.90 13,194.55 0.0K
12:45 13,194.65 13,195.10 13,192.95 13,195.10 0.0K
12:46 13,194.85 13,195.50 13,191.20 13,191.75 0.0K
12:47 13,191.90 13,191.90 13,189.50 13,189.50 0.0K
12:48 13,189.20 13,189.25 13,187.05 13,187.05 0.0K
12:49 13,188.40 13,188.40 13,186.05 13,186.05 0.0K
12:50 13,186.45 13,186.45 13,184.25 13,184.65 0.0K
12:51 13,184.60 13,186.30 13,184.60 13,185.15 0.0K
12:52 13,185.40 13,185.40 13,183.75 13,184.05 0.0K
12:53 13,183.50 13,184.80 13,182.20 13,182.65 0.0K
12:54 13,183.00 13,183.70 13,182.00 13,183.20 0.0K
12:55 13,182.50 13,182.50 13,180.65 13,182.25 0.0K
12:56 13,181.45 13,181.45 13,178.15 13,178.15 0.0K
12:57 13,179.25 13,180.10 13,177.65 13,177.65 0.0K
12:58 13,178.00 13,178.40 13,174.15 13,175.40 0.0K
12:59 13,176.15 13,176.30 13,175.05 13,175.40 0.0K
13:00 13,176.20 13,181.35 13,175.50 13,180.70 0.0K
13:01 13,180.10 13,181.05 13,178.50 13,178.50 0.0K
13:02 13,179.10 13,179.45 13,177.40 13,178.50 0.0K
13:03 13,178.25 13,178.90 13,176.90 13,178.90 0.0K
13:04 13,179.05 13,179.10 13,172.70 13,172.70 0.0K
13:05 13,173.85 13,173.85 13,169.90 13,169.90 0.0K
13:06 13,170.40 13,171.10 13,167.40 13,167.80 0.0K
13:07 13,167.80 13,168.20 13,158.85 13,158.85 0.0K
13:08 13,155.30 13,155.30 13,144.65 13,145.00 0.0K
13:09 13,145.40 13,152.70 13,145.40 13,149.55 0.0K
13:10 13,151.15 13,151.15 13,146.80 13,147.90 0.0K
13:11 13,147.65 13,151.10 13,147.65 13,150.35 0.0K
13:12 13,150.85 13,158.10 13,150.85 13,156.20 0.0K
13:13 13,156.70 13,156.70 13,153.00 13,154.70 0.0K
13:14 13,155.70 13,161.05 13,155.70 13,160.75 0.0K
13:15 13,160.50 13,163.85 13,160.50 13,163.85 0.0K
13:16 13,163.50 13,169.55 13,163.50 13,169.55 0.0K
13:17 13,169.00 13,177.00 13,168.20 13,177.00 0.0K
13:18 13,177.70 13,178.80 13,177.30 13,177.90 0.0K
13:19 13,175.50 13,176.70 13,171.85 13,171.95 0.0K
13:20 13,172.35 13,177.20 13,172.35 13,176.25 0.0K
13:21 13,177.25 13,179.30 13,176.45 13,178.00 0.0K
13:22 13,178.55 13,180.25 13,178.30 13,180.20 0.0K
13:23 13,181.10 13,189.05 13,181.10 13,188.65 0.0K
13:24 13,188.85 13,189.55 13,186.30 13,187.15 0.0K
13:25 13,186.15 13,189.65 13,186.15 13,188.05 0.0K
13:26 13,188.35 13,188.35 13,186.80 13,187.00 0.0K
13:27 13,186.70 13,186.70 13,183.80 13,183.80 0.0K
13:28 13,183.45 13,184.45 13,182.25 13,183.10 0.0K
13:29 13,183.00 13,187.15 13,180.65 13,187.15 0.0K
13:30 13,188.40 13,188.60 13,186.10 13,186.10 0.0K
13:31 13,186.20 13,186.55 13,184.90 13,185.45 0.0K
13:32 13,184.45 13,187.55 13,184.45 13,185.85 0.0K
13:33 13,184.90 13,185.10 13,182.15 13,182.95 0.0K
13:34 13,182.60 13,183.10 13,180.15 13,180.55 0.0K
13:35 13,180.65 13,180.70 13,177.60 13,179.20 0.0K
13:36 13,178.90 13,179.80 13,175.75 13,177.60 0.0K
13:37 13,176.95 13,177.80 13,174.65 13,174.65 0.0K
13:38 13,174.40 13,174.40 13,172.20 13,173.80 0.0K
13:39 13,173.65 13,176.55 13,173.65 13,175.70 0.0K
13:40 13,175.85 13,175.85 13,172.95 13,173.70 0.0K
13:41 13,172.70 13,174.40 13,171.90 13,174.05 0.0K
13:42 13,173.45 13,173.80 13,170.25 13,170.25 0.0K
13:43 13,169.85 13,175.00 13,169.40 13,174.35 0.0K
13:44 13,174.40 13,175.25 13,173.35 13,174.00 0.0K
13:45 13,174.05 13,174.20 13,172.35 13,174.20 0.0K
13:46 13,173.85 13,178.35 13,173.50 13,176.15 0.0K
13:47 13,176.55 13,176.90 13,175.10 13,175.10 0.0K
13:48 13,175.15 13,175.65 13,174.50 13,174.60 0.0K
13:49 13,174.55 13,175.20 13,170.65 13,172.40 0.0K
13:50 13,172.30 13,172.45 13,170.75 13,172.05 0.0K
13:51 13,171.05 13,171.40 13,167.00 13,167.40 0.0K
13:52 13,167.10 13,167.90 13,166.10 13,167.45 0.0K
13:53 13,168.05 13,170.15 13,167.40 13,169.70 0.0K
13:54 13,169.45 13,169.45 13,161.95 13,162.60 0.0K
13:55 13,162.65 13,162.90 13,160.35 13,161.25 0.0K
13:56 13,161.10 13,161.50 13,158.40 13,160.70 0.0K
13:57 13,160.40 13,160.75 13,157.20 13,157.35 0.0K
13:58 13,156.95 13,156.95 13,149.45 13,151.35 0.0K
13:59 13,152.05 13,159.45 13,152.05 13,159.30 0.0K
14:00 13,160.40 13,160.40 13,156.75 13,157.20 0.0K
14:01 13,156.60 13,156.60 13,154.25 13,155.45 0.0K
14:02 13,154.65 13,155.25 13,153.25 13,153.25 0.0K
14:03 13,151.90 13,154.05 13,150.95 13,154.00 0.0K
14:04 13,154.45 13,156.40 13,153.95 13,156.15 0.0K
14:05 13,156.80 13,158.35 13,156.80 13,157.90 0.0K
14:06 13,157.00 13,163.30 13,157.00 13,163.30 0.0K
14:07 13,163.50 13,166.85 13,162.90 13,163.15 0.0K
14:08 13,163.75 13,163.75 13,161.55 13,162.65 0.0K
14:09 13,162.30 13,164.10 13,162.30 13,163.80 0.0K
14:10 13,163.75 13,165.50 13,163.05 13,165.40 0.0K
14:11 13,165.00 13,165.35 13,163.05 13,163.05 0.0K
14:12 13,163.30 13,164.75 13,162.10 13,164.75 0.0K
14:13 13,164.80 13,167.85 13,164.80 13,166.90 0.0K
14:14 13,166.55 13,167.30 13,165.10 13,165.20 0.0K
14:15 13,164.80 13,165.10 13,163.50 13,163.65 0.0K
14:16 13,163.45 13,164.40 13,162.45 13,163.05 0.0K
14:17 13,162.50 13,162.50 13,160.45 13,161.65 0.0K
14:18 13,161.25 13,162.50 13,158.60 13,162.10 0.0K
14:19 13,163.25 13,164.25 13,162.55 13,163.25 0.0K
14:20 13,162.60 13,164.00 13,162.55 13,163.90 0.0K
14:21 13,164.15 13,164.30 13,162.40 13,163.85 0.0K
14:22 13,163.45 13,166.35 13,163.00 13,166.35 0.0K
14:23 13,165.95 13,168.05 13,165.95 13,167.95 0.0K
14:24 13,167.85 13,170.20 13,167.85 13,169.80 0.0K
14:25 13,170.30 13,171.00 13,169.40 13,171.00 0.0K
14:26 13,172.70 13,176.90 13,172.30 13,176.15 0.0K
14:27 13,175.95 13,177.05 13,174.80 13,174.80 0.0K
14:28 13,174.90 13,174.90 13,172.75 13,174.35 0.0K
14:29 13,173.85 13,175.35 13,172.85 13,174.65 0.0K
14:30 13,175.60 13,175.70 13,173.50 13,173.85 0.0K
14:31 13,174.10 13,174.10 13,168.05 13,168.05 0.0K
14:32 13,168.70 13,168.70 13,165.70 13,166.75 0.0K
14:33 13,166.85 13,168.60 13,166.25 13,167.20 0.0K
14:34 13,166.60 13,167.05 13,165.60 13,165.60 0.0K
14:35 13,165.25 13,167.05 13,165.25 13,166.40 0.0K
14:36 13,166.65 13,166.80 13,164.05 13,166.45 0.0K
14:37 13,165.65 13,169.60 13,165.30 13,169.60 0.0K
14:38 13,169.65 13,172.35 13,169.20 13,171.10 0.0K
14:39 13,171.10 13,171.65 13,169.60 13,169.60 0.0K
14:40 13,169.15 13,169.50 13,167.90 13,169.45 0.0K
14:41 13,170.30 13,170.90 13,169.20 13,170.90 0.0K
14:42 13,171.20 13,176.25 13,171.20 13,175.70 0.0K
14:43 13,175.70 13,177.30 13,175.40 13,176.95 0.0K
14:44 13,176.70 13,178.75 13,174.95 13,175.85 0.0K
14:45 13,175.65 13,178.20 13,175.65 13,176.80 0.0K
14:46 13,176.70 13,178.65 13,175.90 13,178.50 0.0K
14:47 13,178.65 13,180.10 13,177.95 13,180.10 0.0K
14:48 13,180.30 13,182.05 13,179.95 13,181.35 0.0K
14:49 13,181.20 13,182.40 13,180.90 13,181.00 0.0K
14:50 13,181.95 13,182.45 13,180.50 13,180.55 0.0K
14:51 13,180.00 13,180.35 13,178.55 13,178.80 0.0K
14:52 13,178.90 13,187.45 13,178.05 13,187.45 0.0K
14:53 13,187.80 13,190.55 13,187.80 13,189.70 0.0K
14:54 13,191.20 13,195.00 13,191.20 13,193.15 0.0K
14:55 13,194.70 13,195.15 13,191.45 13,192.95 0.0K
14:56 13,192.45 13,194.45 13,190.95 13,194.45 0.0K
14:57 13,193.90 13,194.70 13,192.95 13,194.50 0.0K
14:58 13,194.50 13,199.45 13,194.50 13,199.45 0.0K
14:59 13,200.05 13,204.00 13,198.95 13,202.95 0.0K
15:00 13,202.40 13,203.05 13,195.00 13,196.90 0.0K
15:01 13,197.15 13,197.45 13,194.30 13,196.75 0.0K
15:02 13,197.00 13,197.00 13,194.60 13,195.05 0.0K
15:03 13,194.85 13,195.00 13,190.35 13,190.35 0.0K
15:04 13,190.00 13,190.00 13,188.40 13,189.65 0.0K
15:05 13,189.65 13,192.40 13,189.65 13,192.05 0.0K
15:06 13,192.25 13,192.65 13,189.20 13,189.40 0.0K
15:07 13,190.25 13,190.35 13,186.20 13,186.45 0.0K
15:08 13,186.75 13,186.75 13,185.30 13,185.55 0.0K
15:09 13,185.95 13,185.95 13,183.05 13,183.45 0.0K
15:10 13,183.70 13,184.00 13,181.10 13,181.40 0.0K
15:11 13,181.95 13,182.25 13,180.25 13,181.25 0.0K
15:12 13,181.50 13,185.15 13,181.45 13,184.90 0.0K
15:13 13,184.95 13,184.95 13,179.30 13,179.75 0.0K
15:14 13,179.65 13,179.65 13,177.80 13,178.35 0.0K
15:15 13,178.05 13,178.05 13,175.65 13,176.10 0.0K
15:16 13,176.20 13,177.20 13,175.85 13,176.45 0.0K
15:17 13,176.75 13,178.50 13,176.25 13,178.35 0.0K
15:18 13,177.75 13,178.45 13,175.50 13,175.75 0.0K
15:19 13,176.30 13,179.80 13,175.90 13,179.00 0.0K
15:20 13,179.70 13,180.35 13,179.30 13,180.20 0.0K
15:21 13,180.35 13,181.40 13,179.80 13,181.10 0.0K
15:22 13,181.15 13,183.10 13,180.80 13,182.70 0.0K
15:23 13,182.75 13,183.50 13,180.55 13,180.55 0.0K
15:24 13,182.00 13,182.95 13,179.30 13,182.95 0.0K
15:25 13,183.15 13,185.30 13,181.20 13,181.80 0.0K
15:26 13,181.15 13,183.80 13,181.15 13,183.05 0.0K
15:27 13,183.40 13,183.75 13,181.00 13,181.35 0.0K
15:28 13,181.60 13,181.80 13,177.90 13,179.70 0.0K
15:29 13,178.75 13,183.55 13,178.55 13,182.05 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