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 13,215.25 13,215.25 13,215.25 13,215.25 0.0K
09:15 13,216.15 13,257.65 13,216.15 13,257.65 0.0K
09:16 13,253.75 13,261.30 13,253.00 13,261.30 0.0K
09:17 13,261.55 13,273.20 13,260.45 13,273.20 0.0K
09:18 13,273.30 13,274.65 13,271.25 13,272.60 0.0K
09:19 13,272.05 13,277.85 13,272.05 13,276.75 0.0K
09:20 13,275.60 13,276.75 13,264.55 13,264.55 0.0K
09:21 13,265.25 13,267.10 13,260.90 13,261.45 0.0K
09:22 13,259.25 13,259.25 13,250.90 13,252.40 0.0K
09:23 13,252.30 13,256.60 13,251.65 13,255.35 0.0K
09:24 13,256.35 13,261.70 13,254.95 13,261.70 0.0K
09:25 13,262.20 13,262.20 13,259.00 13,259.00 0.0K
09:26 13,257.40 13,257.40 13,252.55 13,254.65 0.0K
09:27 13,254.40 13,255.10 13,252.10 13,254.30 0.0K
09:28 13,253.70 13,257.55 13,251.80 13,257.55 0.0K
09:29 13,257.40 13,257.40 13,253.80 13,253.80 0.0K
09:30 13,255.10 13,260.30 13,250.00 13,251.10 0.0K
09:31 13,251.90 13,253.25 13,245.90 13,247.20 0.0K
09:32 13,246.60 13,246.85 13,245.05 13,246.70 0.0K
09:33 13,246.30 13,246.45 13,235.55 13,235.55 0.0K
09:34 13,236.15 13,242.50 13,233.60 13,242.50 0.0K
09:35 13,242.40 13,242.40 13,233.05 13,235.00 0.0K
09:36 13,235.60 13,235.60 13,220.95 13,221.30 0.0K
09:37 13,220.80 13,228.55 13,220.80 13,228.55 0.0K
09:38 13,228.20 13,236.65 13,227.75 13,235.55 0.0K
09:39 13,235.75 13,238.20 13,231.50 13,231.95 0.0K
09:40 13,232.40 13,234.80 13,230.10 13,230.60 0.0K
09:41 13,231.15 13,231.15 13,219.50 13,219.95 0.0K
09:42 13,220.15 13,223.90 13,219.60 13,223.65 0.0K
09:43 13,223.90 13,223.90 13,210.95 13,210.95 0.0K
09:44 13,213.10 13,213.35 13,209.45 13,210.15 0.0K
09:45 13,210.55 13,210.55 13,200.95 13,202.35 0.0K
09:46 13,201.75 13,208.90 13,197.35 13,208.90 0.0K
09:47 13,210.40 13,219.95 13,210.20 13,219.95 0.0K
09:48 13,220.35 13,220.35 13,215.85 13,215.85 0.0K
09:49 13,216.60 13,222.45 13,215.70 13,220.70 0.0K
09:50 13,220.60 13,221.45 13,218.90 13,220.15 0.0K
09:51 13,221.00 13,226.20 13,219.65 13,226.20 0.0K
09:52 13,226.75 13,230.60 13,226.75 13,229.30 0.0K
09:53 13,229.10 13,231.45 13,228.05 13,230.95 0.0K
09:54 13,230.75 13,231.20 13,205.55 13,208.20 0.0K
09:55 13,206.85 13,218.10 13,206.85 13,217.65 0.0K
09:56 13,218.95 13,219.75 13,214.60 13,214.60 0.0K
09:57 13,211.90 13,216.75 13,211.45 13,216.40 0.0K
09:58 13,216.10 13,218.65 13,213.90 13,214.25 0.0K
09:59 13,215.00 13,222.50 13,215.00 13,222.50 0.0K
10:00 13,222.50 13,232.70 13,221.80 13,232.70 0.0K
10:01 13,232.35 13,237.20 13,230.15 13,237.20 0.0K
10:02 13,237.20 13,242.60 13,237.20 13,241.40 0.0K
10:03 13,242.55 13,244.65 13,240.05 13,241.00 0.0K
10:04 13,240.45 13,249.75 13,240.45 13,249.75 0.0K
10:05 13,249.35 13,253.35 13,243.65 13,244.10 0.0K
10:06 13,245.50 13,253.65 13,245.50 13,252.35 0.0K
10:07 13,251.95 13,254.35 13,250.80 13,250.80 0.0K
10:08 13,250.75 13,254.00 13,250.75 13,252.45 0.0K
10:09 13,253.35 13,254.35 13,244.60 13,244.60 0.0K
10:10 13,244.95 13,250.40 13,243.00 13,250.25 0.0K
10:11 13,251.00 13,257.85 13,251.00 13,255.70 0.0K
10:12 13,256.35 13,258.25 13,253.90 13,257.20 0.0K
10:13 13,258.55 13,262.45 13,257.35 13,257.55 0.0K
10:14 13,257.05 13,257.75 13,255.35 13,256.55 0.0K
10:15 13,258.80 13,265.35 13,258.80 13,261.80 0.0K
10:16 13,261.95 13,263.30 13,256.40 13,256.70 0.0K
10:17 13,257.25 13,258.50 13,251.45 13,251.45 0.0K
10:18 13,252.35 13,252.45 13,233.30 13,242.60 0.0K
10:19 13,243.20 13,245.95 13,240.65 13,240.65 0.0K
10:20 13,241.75 13,244.45 13,239.40 13,243.55 0.0K
10:21 13,242.95 13,245.00 13,234.40 13,234.90 0.0K
10:22 13,234.95 13,237.20 13,232.60 13,232.60 0.0K
10:23 13,232.70 13,236.70 13,232.70 13,236.70 0.0K
10:24 13,236.75 13,238.25 13,236.45 13,236.70 0.0K
10:25 13,235.95 13,240.35 13,235.95 13,240.35 0.0K
10:26 13,240.20 13,240.20 13,236.80 13,238.90 0.0K
10:27 13,239.50 13,240.25 13,239.20 13,239.90 0.0K
10:28 13,240.65 13,245.00 13,240.00 13,243.65 0.0K
10:29 13,243.50 13,246.35 13,243.50 13,245.45 0.0K
10:30 13,245.40 13,245.40 13,242.15 13,242.80 0.0K
10:31 13,242.70 13,247.80 13,242.70 13,247.80 0.0K
10:32 13,247.75 13,250.05 13,246.75 13,250.00 0.0K
10:33 13,250.00 13,251.60 13,246.80 13,250.50 0.0K
10:34 13,250.70 13,250.70 13,246.95 13,247.95 0.0K
10:35 13,248.50 13,251.55 13,248.50 13,249.90 0.0K
10:36 13,249.70 13,250.75 13,249.60 13,250.65 0.0K
10:37 13,251.15 13,253.05 13,250.95 13,250.95 0.0K
10:38 13,251.15 13,252.70 13,250.75 13,251.40 0.0K
10:39 13,252.30 13,254.20 13,251.70 13,253.00 0.0K
10:40 13,253.60 13,254.50 13,252.45 13,253.00 0.0K
10:41 13,252.50 13,253.00 13,250.10 13,251.10 0.0K
10:42 13,250.95 13,254.90 13,250.95 13,253.85 0.0K
10:43 13,253.75 13,255.15 13,253.30 13,254.30 0.0K
10:44 13,254.60 13,256.85 13,253.90 13,256.45 0.0K
10:45 13,257.25 13,259.55 13,256.80 13,258.65 0.0K
10:46 13,258.60 13,258.60 13,250.20 13,252.40 0.0K
10:47 13,253.10 13,257.30 13,252.25 13,256.30 0.0K
10:48 13,256.25 13,260.80 13,256.25 13,256.90 0.0K
10:49 13,256.90 13,259.10 13,256.65 13,259.10 0.0K
10:50 13,257.80 13,259.95 13,256.90 13,258.90 0.0K
10:51 13,259.35 13,261.10 13,257.85 13,261.10 0.0K
10:52 13,261.55 13,262.05 13,260.20 13,261.80 0.0K
10:53 13,261.95 13,267.15 13,261.95 13,267.15 0.0K
10:54 13,266.80 13,267.55 13,263.15 13,264.70 0.0K
10:55 13,264.55 13,264.55 13,262.80 13,263.15 0.0K
10:56 13,263.05 13,263.30 13,259.60 13,260.40 0.0K
10:57 13,260.85 13,262.60 13,259.70 13,261.90 0.0K
10:58 13,262.40 13,267.45 13,262.40 13,267.15 0.0K
10:59 13,266.75 13,266.95 13,264.40 13,264.75 0.0K
11:00 13,264.10 13,267.70 13,264.10 13,266.80 0.0K
11:01 13,267.35 13,275.30 13,267.35 13,275.10 0.0K
11:02 13,275.35 13,277.50 13,275.35 13,275.75 0.0K
11:03 13,275.60 13,276.70 13,274.20 13,276.70 0.0K
11:04 13,276.30 13,276.70 13,272.40 13,273.10 0.0K
11:05 13,272.45 13,276.60 13,272.40 13,276.00 0.0K
11:06 13,275.75 13,279.05 13,275.15 13,277.55 0.0K
11:07 13,277.35 13,277.35 13,274.40 13,275.85 0.0K
11:08 13,275.50 13,275.75 13,274.30 13,274.75 0.0K
11:09 13,274.55 13,275.10 13,273.65 13,275.00 0.0K
11:10 13,275.05 13,275.35 13,272.55 13,272.55 0.0K
11:11 13,271.90 13,277.20 13,270.40 13,277.20 0.0K
11:12 13,277.85 13,278.10 13,274.45 13,275.25 0.0K
11:13 13,275.10 13,275.50 13,270.15 13,271.15 0.0K
11:14 13,270.75 13,272.75 13,269.55 13,272.40 0.0K
11:15 13,272.75 13,276.95 13,272.65 13,274.35 0.0K
11:16 13,274.20 13,274.20 13,271.45 13,273.30 0.0K
11:17 13,274.90 13,278.45 13,274.90 13,277.45 0.0K
11:18 13,277.45 13,278.10 13,273.60 13,274.55 0.0K
11:19 13,274.00 13,274.20 13,265.45 13,265.45 0.0K
11:20 13,266.25 13,267.90 13,265.85 13,267.90 0.0K
11:21 13,267.60 13,270.05 13,266.90 13,267.05 0.0K
11:22 13,266.45 13,267.10 13,261.75 13,261.75 0.0K
11:23 13,261.30 13,262.95 13,259.90 13,262.75 0.0K
11:24 13,262.75 13,264.10 13,262.10 13,263.25 0.0K
11:25 13,263.70 13,266.05 13,263.70 13,265.30 0.0K
11:26 13,265.85 13,269.90 13,265.85 13,268.05 0.0K
11:27 13,269.00 13,269.90 13,267.10 13,267.10 0.0K
11:28 13,266.90 13,267.75 13,266.35 13,266.35 0.0K
11:29 13,266.80 13,267.35 13,264.20 13,264.20 0.0K
11:30 13,264.20 13,270.20 13,264.10 13,270.20 0.0K
11:31 13,270.20 13,271.70 13,269.65 13,269.80 0.0K
11:32 13,269.60 13,273.05 13,269.60 13,272.65 0.0K
11:33 13,273.35 13,273.85 13,271.15 13,271.60 0.0K
11:34 13,270.90 13,273.50 13,270.90 13,272.80 0.0K
11:35 13,272.45 13,273.25 13,271.55 13,271.90 0.0K
11:36 13,271.85 13,273.70 13,271.25 13,272.70 0.0K
11:37 13,272.60 13,272.60 13,262.50 13,263.35 0.0K
11:38 13,262.40 13,264.10 13,259.75 13,263.40 0.0K
11:39 13,264.20 13,266.55 13,264.00 13,266.55 0.0K
11:40 13,265.15 13,270.00 13,265.15 13,269.45 0.0K
11:41 13,269.30 13,269.30 13,267.05 13,267.55 0.0K
11:42 13,267.80 13,269.35 13,266.10 13,266.10 0.0K
11:43 13,266.50 13,271.25 13,265.65 13,270.20 0.0K
11:44 13,270.80 13,273.20 13,270.20 13,272.55 0.0K
11:45 13,272.50 13,272.90 13,270.75 13,270.90 0.0K
11:46 13,270.35 13,270.35 13,266.65 13,266.65 0.0K
11:47 13,266.95 13,268.10 13,266.65 13,267.05 0.0K
11:48 13,267.25 13,268.95 13,266.25 13,268.95 0.0K
11:49 13,268.40 13,270.25 13,268.25 13,270.20 0.0K
11:50 13,270.10 13,271.75 13,270.10 13,270.75 0.0K
11:51 13,270.85 13,270.85 13,267.80 13,268.75 0.0K
11:52 13,267.60 13,267.75 13,265.60 13,266.95 0.0K
11:53 13,266.90 13,266.90 13,263.70 13,264.60 0.0K
11:54 13,265.30 13,267.20 13,265.30 13,265.30 0.0K
11:55 13,265.20 13,266.75 13,265.20 13,266.25 0.0K
11:56 13,265.95 13,267.15 13,265.15 13,265.40 0.0K
11:57 13,264.70 13,265.65 13,264.00 13,265.10 0.0K
11:58 13,265.15 13,267.70 13,265.00 13,267.70 0.0K
11:59 13,268.30 13,268.30 13,266.65 13,266.65 0.0K
12:00 13,266.55 13,270.00 13,266.55 13,269.15 0.0K
12:01 13,270.05 13,270.05 13,267.50 13,268.25 0.0K
12:02 13,267.30 13,270.30 13,267.30 13,268.25 0.0K
12:03 13,268.00 13,270.25 13,268.00 13,269.80 0.0K
12:04 13,270.20 13,270.90 13,268.30 13,268.75 0.0K
12:05 13,267.40 13,268.50 13,266.75 13,266.90 0.0K
12:06 13,266.50 13,266.50 13,260.50 13,261.05 0.0K
12:07 13,260.50 13,262.10 13,260.50 13,261.95 0.0K
12:08 13,261.70 13,263.75 13,260.25 13,261.75 0.0K
12:09 13,262.25 13,262.25 13,258.75 13,258.75 0.0K
12:10 13,258.55 13,261.45 13,258.55 13,261.10 0.0K
12:11 13,260.75 13,261.10 13,258.90 13,258.90 0.0K
12:12 13,259.45 13,261.15 13,259.15 13,259.85 0.0K
12:13 13,259.55 13,261.60 13,259.15 13,261.60 0.0K
12:14 13,261.25 13,262.40 13,259.60 13,259.60 0.0K
12:15 13,260.25 13,260.45 13,258.35 13,259.30 0.0K
12:16 13,259.35 13,261.10 13,258.90 13,259.95 0.0K
12:17 13,259.90 13,259.90 13,257.15 13,257.85 0.0K
12:18 13,258.45 13,258.50 13,256.70 13,256.70 0.0K
12:19 13,256.15 13,256.25 13,254.10 13,254.35 0.0K
12:20 13,253.90 13,254.75 13,251.80 13,252.30 0.0K
12:21 13,252.70 13,252.70 13,243.20 13,243.45 0.0K
12:22 13,242.70 13,247.35 13,242.70 13,247.05 0.0K
12:23 13,248.25 13,253.10 13,247.55 13,252.85 0.0K
12:24 13,252.60 13,253.35 13,248.55 13,248.60 0.0K
12:25 13,248.40 13,252.55 13,248.40 13,251.00 0.0K
12:26 13,251.35 13,254.65 13,251.35 13,252.90 0.0K
12:27 13,253.85 13,254.05 13,252.55 13,254.05 0.0K
12:28 13,253.80 13,256.90 13,253.80 13,256.55 0.0K
12:29 13,256.35 13,257.85 13,256.35 13,257.35 0.0K
12:30 13,257.50 13,261.10 13,257.05 13,260.10 0.0K
12:31 13,259.45 13,260.90 13,258.65 13,258.65 0.0K
12:32 13,258.20 13,258.85 13,257.15 13,257.90 0.0K
12:33 13,257.95 13,258.15 13,255.50 13,255.50 0.0K
12:34 13,255.35 13,255.65 13,253.30 13,253.60 0.0K
12:35 13,253.55 13,254.20 13,252.50 13,253.60 0.0K
12:36 13,253.45 13,254.65 13,252.75 13,253.10 0.0K
12:37 13,254.40 13,255.40 13,253.65 13,254.70 0.0K
12:38 13,255.10 13,255.10 13,253.05 13,253.85 0.0K
12:39 13,253.35 13,254.10 13,252.00 13,252.55 0.0K
12:40 13,252.85 13,253.35 13,251.85 13,252.00 0.0K
12:41 13,251.15 13,252.20 13,251.15 13,251.70 0.0K
12:42 13,252.10 13,252.50 13,250.95 13,251.30 0.0K
12:43 13,250.95 13,252.50 13,250.95 13,251.30 0.0K
12:44 13,251.80 13,252.15 13,250.75 13,251.70 0.0K
12:45 13,251.65 13,253.40 13,251.15 13,252.95 0.0K
12:46 13,252.45 13,253.90 13,252.45 13,252.65 0.0K
12:47 13,252.75 13,253.45 13,251.10 13,251.35 0.0K
12:48 13,251.70 13,252.10 13,250.55 13,250.95 0.0K
12:49 13,250.90 13,251.20 13,247.20 13,248.20 0.0K
12:50 13,248.00 13,250.00 13,248.00 13,249.20 0.0K
12:51 13,249.10 13,250.10 13,248.90 13,249.60 0.0K
12:52 13,249.40 13,249.40 13,247.00 13,247.00 0.0K
12:53 13,246.55 13,246.75 13,244.40 13,245.15 0.0K
12:54 13,245.15 13,245.50 13,242.05 13,244.15 0.0K
12:55 13,244.00 13,245.15 13,243.15 13,243.15 0.0K
12:56 13,243.60 13,244.75 13,242.65 13,244.05 0.0K
12:57 13,244.05 13,245.35 13,244.05 13,244.80 0.0K
12:58 13,244.95 13,245.35 13,243.95 13,245.35 0.0K
12:59 13,245.00 13,247.15 13,244.65 13,246.30 0.0K
13:00 13,247.30 13,250.70 13,246.20 13,249.90 0.0K
13:01 13,250.50 13,250.90 13,249.75 13,250.45 0.0K
13:02 13,250.65 13,250.65 13,248.75 13,249.65 0.0K
13:03 13,249.70 13,250.20 13,249.20 13,249.65 0.0K
13:04 13,249.90 13,251.05 13,249.45 13,250.35 0.0K
13:05 13,250.85 13,252.35 13,250.85 13,252.00 0.0K
13:06 13,251.75 13,252.70 13,250.75 13,252.70 0.0K
13:07 13,252.50 13,253.80 13,252.00 13,253.10 0.0K
13:08 13,253.55 13,255.00 13,253.25 13,254.20 0.0K
13:09 13,254.95 13,255.25 13,253.05 13,253.05 0.0K
13:10 13,252.35 13,252.60 13,247.95 13,249.10 0.0K
13:11 13,249.65 13,250.45 13,248.05 13,248.55 0.0K
13:12 13,248.80 13,249.55 13,247.80 13,248.85 0.0K
13:13 13,248.55 13,249.30 13,247.75 13,248.15 0.0K
13:14 13,248.45 13,249.05 13,247.90 13,248.05 0.0K
13:15 13,247.95 13,249.20 13,247.40 13,247.90 0.0K
13:16 13,248.00 13,248.70 13,247.15 13,248.15 0.0K
13:17 13,247.70 13,248.55 13,246.85 13,248.55 0.0K
13:18 13,248.30 13,248.45 13,247.05 13,247.35 0.0K
13:19 13,246.70 13,246.70 13,244.10 13,244.15 0.0K
13:20 13,242.85 13,243.10 13,241.55 13,241.80 0.0K
13:21 13,241.60 13,243.60 13,241.00 13,241.60 0.0K
13:22 13,241.70 13,242.40 13,241.25 13,242.40 0.0K
13:23 13,241.50 13,242.65 13,241.25 13,241.95 0.0K
13:24 13,241.50 13,241.85 13,240.10 13,240.70 0.0K
13:25 13,240.50 13,240.50 13,237.10 13,237.10 0.0K
13:26 13,237.10 13,237.80 13,234.40 13,234.80 0.0K
13:27 13,235.20 13,236.40 13,234.40 13,235.05 0.0K
13:28 13,234.95 13,235.80 13,233.75 13,234.45 0.0K
13:29 13,233.60 13,234.10 13,232.25 13,233.90 0.0K
13:30 13,234.45 13,236.15 13,234.05 13,236.05 0.0K
13:31 13,235.40 13,235.40 13,229.70 13,229.70 0.0K
13:32 13,230.50 13,230.50 13,227.30 13,227.30 0.0K
13:33 13,227.00 13,227.20 13,224.40 13,225.10 0.0K
13:34 13,224.45 13,224.45 13,218.45 13,218.85 0.0K
13:35 13,218.60 13,224.00 13,218.60 13,223.75 0.0K
13:36 13,224.90 13,225.15 13,223.45 13,223.45 0.0K
13:37 13,223.35 13,224.10 13,220.55 13,222.45 0.0K
13:38 13,221.90 13,221.95 13,219.75 13,220.00 0.0K
13:39 13,219.45 13,222.60 13,219.45 13,222.35 0.0K
13:40 13,222.65 13,224.10 13,221.65 13,223.15 0.0K
13:41 13,223.80 13,225.55 13,223.50 13,224.75 0.0K
13:42 13,223.65 13,224.55 13,221.75 13,223.20 0.0K
13:43 13,222.30 13,223.90 13,221.70 13,223.80 0.0K
13:44 13,223.60 13,225.50 13,223.10 13,224.45 0.0K
13:45 13,223.90 13,226.45 13,223.90 13,225.70 0.0K
13:46 13,226.50 13,226.50 13,224.05 13,224.60 0.0K
13:47 13,224.35 13,226.80 13,224.35 13,226.80 0.0K
13:48 13,225.95 13,230.50 13,225.95 13,230.50 0.0K
13:49 13,231.10 13,231.60 13,230.05 13,230.45 0.0K
13:50 13,231.00 13,231.60 13,230.60 13,230.90 0.0K
13:51 13,230.90 13,230.95 13,229.80 13,230.10 0.0K
13:52 13,230.70 13,231.45 13,228.55 13,228.55 0.0K
13:53 13,228.30 13,229.70 13,227.85 13,228.95 0.0K
13:54 13,228.75 13,232.05 13,228.75 13,231.85 0.0K
13:55 13,232.60 13,232.90 13,231.10 13,232.35 0.0K
13:56 13,231.95 13,233.90 13,231.95 13,232.70 0.0K
13:57 13,232.60 13,233.20 13,231.80 13,232.00 0.0K
13:58 13,231.35 13,233.65 13,231.30 13,232.95 0.0K
13:59 13,232.95 13,233.35 13,230.15 13,231.00 0.0K
14:00 13,231.10 13,232.05 13,230.45 13,230.45 0.0K
14:01 13,230.50 13,231.50 13,229.80 13,229.80 0.0K
14:02 13,229.75 13,230.75 13,227.80 13,227.95 0.0K
14:03 13,227.20 13,228.35 13,226.55 13,227.15 0.0K
14:04 13,226.95 13,228.85 13,226.35 13,228.40 0.0K
14:05 13,227.50 13,229.05 13,227.05 13,228.25 0.0K
14:06 13,227.70 13,228.85 13,227.05 13,227.90 0.0K
14:07 13,227.55 13,227.55 13,214.75 13,215.65 0.0K
14:08 13,214.80 13,221.30 13,214.80 13,221.30 0.0K
14:09 13,220.95 13,223.65 13,220.75 13,220.75 0.0K
14:10 13,221.05 13,222.05 13,220.25 13,221.25 0.0K
14:11 13,221.65 13,223.50 13,221.50 13,222.05 0.0K
14:12 13,222.05 13,225.15 13,222.05 13,224.35 0.0K
14:13 13,224.50 13,224.70 13,222.65 13,223.15 0.0K
14:14 13,222.65 13,223.45 13,219.45 13,219.45 0.0K
14:15 13,218.80 13,222.30 13,218.80 13,220.85 0.0K
14:16 13,220.80 13,225.35 13,220.80 13,224.15 0.0K
14:17 13,225.95 13,227.05 13,225.00 13,227.05 0.0K
14:18 13,228.15 13,228.20 13,227.15 13,227.75 0.0K
14:19 13,227.20 13,228.60 13,225.75 13,225.75 0.0K
14:20 13,226.45 13,227.35 13,225.75 13,225.75 0.0K
14:21 13,226.05 13,226.10 13,224.10 13,224.20 0.0K
14:22 13,224.95 13,225.05 13,223.85 13,223.85 0.0K
14:23 13,224.05 13,225.00 13,221.50 13,222.35 0.0K
14:24 13,222.55 13,223.10 13,220.45 13,221.25 0.0K
14:25 13,221.05 13,221.95 13,220.95 13,221.45 0.0K
14:26 13,221.25 13,223.65 13,221.25 13,222.80 0.0K
14:27 13,223.85 13,226.00 13,222.95 13,225.35 0.0K
14:28 13,225.55 13,226.15 13,224.25 13,224.40 0.0K
14:29 13,223.50 13,224.90 13,222.75 13,224.10 0.0K
14:30 13,224.55 13,230.35 13,224.10 13,229.95 0.0K
14:31 13,230.45 13,233.00 13,230.45 13,232.35 0.0K
14:32 13,232.45 13,233.05 13,231.15 13,232.20 0.0K
14:33 13,232.00 13,234.00 13,232.00 13,233.30 0.0K
14:34 13,233.80 13,234.05 13,232.75 13,232.75 0.0K
14:35 13,233.20 13,236.00 13,233.20 13,235.25 0.0K
14:36 13,234.15 13,234.15 13,230.65 13,231.10 0.0K
14:37 13,230.90 13,230.90 13,224.15 13,224.90 0.0K
14:38 13,223.45 13,229.25 13,223.45 13,227.65 0.0K
14:39 13,227.75 13,228.70 13,226.85 13,227.85 0.0K
14:40 13,227.75 13,230.65 13,227.75 13,229.85 0.0K
14:41 13,230.50 13,234.70 13,230.50 13,234.70 0.0K
14:42 13,235.15 13,237.85 13,234.75 13,236.15 0.0K
14:43 13,235.45 13,236.00 13,233.65 13,234.25 0.0K
14:44 13,234.15 13,235.35 13,233.20 13,234.80 0.0K
14:45 13,234.65 13,235.70 13,232.75 13,232.85 0.0K
14:46 13,232.70 13,232.70 13,228.35 13,230.30 0.0K
14:47 13,229.85 13,230.70 13,228.55 13,229.45 0.0K
14:48 13,229.50 13,232.20 13,229.50 13,229.95 0.0K
14:49 13,230.15 13,233.75 13,230.10 13,233.50 0.0K
14:50 13,232.90 13,234.40 13,230.65 13,230.65 0.0K
14:51 13,231.00 13,231.65 13,229.30 13,230.35 0.0K
14:52 13,229.00 13,229.60 13,227.00 13,227.00 0.0K
14:53 13,227.00 13,228.40 13,223.20 13,223.40 0.0K
14:54 13,223.50 13,225.75 13,223.50 13,225.75 0.0K
14:55 13,225.15 13,226.85 13,223.05 13,225.10 0.0K
14:56 13,224.45 13,224.80 13,223.15 13,224.25 0.0K
14:57 13,224.45 13,226.05 13,223.60 13,223.60 0.0K
14:58 13,224.15 13,224.70 13,223.10 13,223.90 0.0K
14:59 13,223.95 13,226.00 13,223.25 13,224.40 0.0K
15:00 13,227.65 13,244.80 13,227.65 13,243.30 0.0K
15:01 13,241.45 13,243.85 13,240.70 13,241.20 0.0K
15:02 13,242.15 13,245.15 13,241.85 13,243.70 0.0K
15:03 13,243.15 13,245.25 13,243.00 13,244.80 0.0K
15:04 13,244.20 13,245.80 13,244.20 13,245.35 0.0K
15:05 13,245.15 13,245.90 13,244.20 13,245.65 0.0K
15:06 13,246.25 13,247.55 13,245.60 13,247.55 0.0K
15:07 13,248.90 13,249.45 13,247.50 13,247.95 0.0K
15:08 13,247.70 13,249.10 13,247.60 13,248.70 0.0K
15:09 13,248.45 13,253.50 13,248.45 13,253.45 0.0K
15:10 13,253.55 13,255.00 13,251.65 13,251.65 0.0K
15:11 13,252.00 13,252.60 13,250.60 13,251.65 0.0K
15:12 13,252.25 13,255.55 13,252.25 13,255.45 0.0K
15:13 13,255.55 13,258.80 13,255.35 13,257.65 0.0K
15:14 13,257.90 13,261.30 13,257.90 13,260.55 0.0K
15:15 13,259.80 13,262.90 13,259.30 13,262.00 0.0K
15:16 13,262.25 13,262.25 13,258.95 13,260.20 0.0K
15:17 13,260.55 13,262.10 13,260.10 13,262.10 0.0K
15:18 13,261.15 13,263.40 13,260.75 13,263.30 0.0K
15:19 13,263.25 13,265.45 13,263.25 13,264.80 0.0K
15:20 13,265.40 13,265.40 13,262.90 13,264.50 0.0K
15:21 13,264.80 13,266.85 13,264.70 13,266.45 0.0K
15:22 13,266.40 13,269.05 13,266.40 13,269.05 0.0K
15:23 13,268.70 13,269.35 13,267.50 13,268.35 0.0K
15:24 13,268.20 13,269.95 13,266.85 13,269.95 0.0K
15:25 13,269.15 13,273.15 13,269.15 13,273.10 0.0K
15:26 13,272.40 13,273.90 13,271.85 13,272.55 0.0K
15:27 13,272.40 13,272.55 13,270.05 13,271.75 0.0K
15:28 13,270.50 13,272.35 13,267.85 13,267.85 0.0K
15:29 13,268.85 13,268.85 13,257.20 13,257.20 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