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 13,322.50 13,322.50 13,322.50 13,322.50 0.0K
09:15 13,327.15 13,327.15 13,308.65 13,322.20 0.0K
09:16 13,320.50 13,324.10 13,317.60 13,324.10 0.0K
09:17 13,324.55 13,327.25 13,315.00 13,316.60 0.0K
09:18 13,315.15 13,317.85 13,313.45 13,315.20 0.0K
09:19 13,314.20 13,314.70 13,304.75 13,304.75 0.0K
09:20 13,303.20 13,303.20 13,281.00 13,289.25 0.0K
09:21 13,288.60 13,295.95 13,287.80 13,290.55 0.0K
09:22 13,290.10 13,302.35 13,289.80 13,301.60 0.0K
09:23 13,302.80 13,306.80 13,301.80 13,306.80 0.0K
09:24 13,307.00 13,308.85 13,302.05 13,302.25 0.0K
09:25 13,299.95 13,303.25 13,296.95 13,303.25 0.0K
09:26 13,302.65 13,302.65 13,293.85 13,295.15 0.0K
09:27 13,294.85 13,294.85 13,286.95 13,289.10 0.0K
09:28 13,288.70 13,290.15 13,284.70 13,289.90 0.0K
09:29 13,288.80 13,290.00 13,286.85 13,289.55 0.0K
09:30 13,290.25 13,291.55 13,278.65 13,282.00 0.0K
09:31 13,281.90 13,285.45 13,276.45 13,276.45 0.0K
09:32 13,278.65 13,278.70 13,267.20 13,268.00 0.0K
09:33 13,267.80 13,276.30 13,267.20 13,273.60 0.0K
09:34 13,272.05 13,272.30 13,267.70 13,270.45 0.0K
09:35 13,270.15 13,270.15 13,258.80 13,259.65 0.0K
09:36 13,259.10 13,261.65 13,255.10 13,259.80 0.0K
09:37 13,259.10 13,263.65 13,257.75 13,262.25 0.0K
09:38 13,263.30 13,265.75 13,262.40 13,263.00 0.0K
09:39 13,263.00 13,270.00 13,263.00 13,269.70 0.0K
09:40 13,270.15 13,270.50 13,262.70 13,262.75 0.0K
09:41 13,262.85 13,262.85 13,257.25 13,261.60 0.0K
09:42 13,261.40 13,271.65 13,261.40 13,271.65 0.0K
09:43 13,271.35 13,276.95 13,271.35 13,271.65 0.0K
09:44 13,271.85 13,272.50 13,270.05 13,271.85 0.0K
09:45 13,272.30 13,273.35 13,267.95 13,271.20 0.0K
09:46 13,271.10 13,273.15 13,268.75 13,269.30 0.0K
09:47 13,270.05 13,274.15 13,269.65 13,273.55 0.0K
09:48 13,273.35 13,274.05 13,271.20 13,274.05 0.0K
09:49 13,274.50 13,274.50 13,269.10 13,272.40 0.0K
09:50 13,272.35 13,274.70 13,271.30 13,272.85 0.0K
09:51 13,272.50 13,273.70 13,269.05 13,273.35 0.0K
09:52 13,273.55 13,275.75 13,273.50 13,275.65 0.0K
09:53 13,276.15 13,278.20 13,276.15 13,277.10 0.0K
09:54 13,277.05 13,279.20 13,276.90 13,278.50 0.0K
09:55 13,278.65 13,280.20 13,278.45 13,280.00 0.0K
09:56 13,280.25 13,283.10 13,280.25 13,280.65 0.0K
09:57 13,279.80 13,280.00 13,276.05 13,276.80 0.0K
09:58 13,276.25 13,277.65 13,275.95 13,277.60 0.0K
09:59 13,278.30 13,279.50 13,276.10 13,276.10 0.0K
10:00 13,274.60 13,276.70 13,271.60 13,276.50 0.0K
10:01 13,276.05 13,276.60 13,273.85 13,276.05 0.0K
10:02 13,276.55 13,283.75 13,275.15 13,283.75 0.0K
10:03 13,283.90 13,283.90 13,279.75 13,281.25 0.0K
10:04 13,281.90 13,283.00 13,280.80 13,282.85 0.0K
10:05 13,282.85 13,289.10 13,282.85 13,287.20 0.0K
10:06 13,286.65 13,286.65 13,282.95 13,283.90 0.0K
10:07 13,284.20 13,284.20 13,279.35 13,279.90 0.0K
10:08 13,279.40 13,280.50 13,275.60 13,275.60 0.0K
10:09 13,275.05 13,275.05 13,272.60 13,273.60 0.0K
10:10 13,273.80 13,273.80 13,270.10 13,270.45 0.0K
10:11 13,270.10 13,273.90 13,270.10 13,272.75 0.0K
10:12 13,272.10 13,273.90 13,270.45 13,270.90 0.0K
10:13 13,270.90 13,272.85 13,270.90 13,272.20 0.0K
10:14 13,271.40 13,271.40 13,267.05 13,267.60 0.0K
10:15 13,267.70 13,272.15 13,266.80 13,271.30 0.0K
10:16 13,270.85 13,274.05 13,268.80 13,271.75 0.0K
10:17 13,272.00 13,275.60 13,271.35 13,274.25 0.0K
10:18 13,274.85 13,274.85 13,270.65 13,271.05 0.0K
10:19 13,272.10 13,276.35 13,272.10 13,276.35 0.0K
10:20 13,276.40 13,277.40 13,275.35 13,277.35 0.0K
10:21 13,278.50 13,279.90 13,277.50 13,277.50 0.0K
10:22 13,277.45 13,282.15 13,276.80 13,282.15 0.0K
10:23 13,282.00 13,284.20 13,280.25 13,284.20 0.0K
10:24 13,284.65 13,284.65 13,282.20 13,282.30 0.0K
10:25 13,282.35 13,288.75 13,282.35 13,288.75 0.0K
10:26 13,288.30 13,288.30 13,286.40 13,287.05 0.0K
10:27 13,287.50 13,287.50 13,284.65 13,285.85 0.0K
10:28 13,286.15 13,286.30 13,279.30 13,279.30 0.0K
10:29 13,279.50 13,280.45 13,278.55 13,278.65 0.0K
10:30 13,279.70 13,279.70 13,268.75 13,268.75 0.0K
10:31 13,268.85 13,268.95 13,266.55 13,267.50 0.0K
10:32 13,268.60 13,272.85 13,267.90 13,272.85 0.0K
10:33 13,272.50 13,274.40 13,272.25 13,272.40 0.0K
10:34 13,271.95 13,272.30 13,266.55 13,266.55 0.0K
10:35 13,265.90 13,265.90 13,262.15 13,262.15 0.0K
10:36 13,262.55 13,263.20 13,259.50 13,260.90 0.0K
10:37 13,261.15 13,262.70 13,260.10 13,262.70 0.0K
10:38 13,262.95 13,265.30 13,262.35 13,262.50 0.0K
10:39 13,263.75 13,263.75 13,259.75 13,260.25 0.0K
10:40 13,260.80 13,263.10 13,259.35 13,261.25 0.0K
10:41 13,261.35 13,263.45 13,258.85 13,263.45 0.0K
10:42 13,262.60 13,262.60 13,260.75 13,260.75 0.0K
10:43 13,261.30 13,261.30 13,253.25 13,254.25 0.0K
10:44 13,253.95 13,255.15 13,253.15 13,254.55 0.0K
10:45 13,254.85 13,260.20 13,254.30 13,260.20 0.0K
10:46 13,260.00 13,261.80 13,258.90 13,260.80 0.0K
10:47 13,260.90 13,262.80 13,259.40 13,261.40 0.0K
10:48 13,261.40 13,265.50 13,260.85 13,265.50 0.0K
10:49 13,265.10 13,265.10 13,260.30 13,261.30 0.0K
10:50 13,261.55 13,264.30 13,261.55 13,264.30 0.0K
10:51 13,265.00 13,269.90 13,265.00 13,268.60 0.0K
10:52 13,268.15 13,271.85 13,268.10 13,271.10 0.0K
10:53 13,272.30 13,272.55 13,270.35 13,270.35 0.0K
10:54 13,270.25 13,271.95 13,270.25 13,270.60 0.0K
10:55 13,270.80 13,270.80 13,267.60 13,267.70 0.0K
10:56 13,267.70 13,268.10 13,265.85 13,267.80 0.0K
10:57 13,267.75 13,269.15 13,267.60 13,268.05 0.0K
10:58 13,268.25 13,270.50 13,268.25 13,269.80 0.0K
10:59 13,269.85 13,270.25 13,266.30 13,266.50 0.0K
11:00 13,266.85 13,268.55 13,265.75 13,265.75 0.0K
11:01 13,266.45 13,269.45 13,266.45 13,268.50 0.0K
11:02 13,268.60 13,268.65 13,266.45 13,267.70 0.0K
11:03 13,269.05 13,271.30 13,268.85 13,271.30 0.0K
11:04 13,271.25 13,271.95 13,270.80 13,271.15 0.0K
11:05 13,270.85 13,272.90 13,270.45 13,272.25 0.0K
11:06 13,271.80 13,271.85 13,270.45 13,271.65 0.0K
11:07 13,271.50 13,272.65 13,271.40 13,272.35 0.0K
11:08 13,271.80 13,272.05 13,270.20 13,270.65 0.0K
11:09 13,270.80 13,271.15 13,267.70 13,268.05 0.0K
11:10 13,267.25 13,267.25 13,264.25 13,264.95 0.0K
11:11 13,266.00 13,272.45 13,266.00 13,272.45 0.0K
11:12 13,273.65 13,279.20 13,273.65 13,278.45 0.0K
11:13 13,278.50 13,278.50 13,268.50 13,269.80 0.0K
11:14 13,269.40 13,270.65 13,268.80 13,270.25 0.0K
11:15 13,269.70 13,270.55 13,263.90 13,265.25 0.0K
11:16 13,264.95 13,269.75 13,264.95 13,269.30 0.0K
11:17 13,269.15 13,271.90 13,268.95 13,271.90 0.0K
11:18 13,271.40 13,272.30 13,269.50 13,272.30 0.0K
11:19 13,272.35 13,273.25 13,272.05 13,273.15 0.0K
11:20 13,272.50 13,272.75 13,271.25 13,272.50 0.0K
11:21 13,272.35 13,275.00 13,272.35 13,274.55 0.0K
11:22 13,274.10 13,276.85 13,273.70 13,275.50 0.0K
11:23 13,275.70 13,279.40 13,275.70 13,278.40 0.0K
11:24 13,278.75 13,280.35 13,275.70 13,275.80 0.0K
11:25 13,275.30 13,276.25 13,274.25 13,274.60 0.0K
11:26 13,273.90 13,276.50 13,272.40 13,276.50 0.0K
11:27 13,275.50 13,279.20 13,274.50 13,279.20 0.0K
11:28 13,279.25 13,280.95 13,278.55 13,278.65 0.0K
11:29 13,278.05 13,279.25 13,275.70 13,275.70 0.0K
11:30 13,276.80 13,276.80 13,274.40 13,275.55 0.0K
11:31 13,276.15 13,278.70 13,275.90 13,278.30 0.0K
11:32 13,279.15 13,279.15 13,277.40 13,277.50 0.0K
11:33 13,277.70 13,278.15 13,276.60 13,277.55 0.0K
11:34 13,277.80 13,277.95 13,275.85 13,275.85 0.0K
11:35 13,276.35 13,279.85 13,275.00 13,279.85 0.0K
11:36 13,279.80 13,287.30 13,279.80 13,287.30 0.0K
11:37 13,286.15 13,289.10 13,285.80 13,287.65 0.0K
11:38 13,288.60 13,290.75 13,288.60 13,290.75 0.0K
11:39 13,291.65 13,291.65 13,287.85 13,287.85 0.0K
11:40 13,288.55 13,288.95 13,287.50 13,288.20 0.0K
11:41 13,288.50 13,288.50 13,285.50 13,285.50 0.0K
11:42 13,285.25 13,285.25 13,281.30 13,283.35 0.0K
11:43 13,282.60 13,284.05 13,280.90 13,280.90 0.0K
11:44 13,280.10 13,283.35 13,280.10 13,282.55 0.0K
11:45 13,281.95 13,283.45 13,281.95 13,283.05 0.0K
11:46 13,283.95 13,284.25 13,281.65 13,282.25 0.0K
11:47 13,281.95 13,283.35 13,280.85 13,281.00 0.0K
11:48 13,280.85 13,280.85 13,278.85 13,279.10 0.0K
11:49 13,278.75 13,281.20 13,278.75 13,280.65 0.0K
11:50 13,280.65 13,281.30 13,278.45 13,278.45 0.0K
11:51 13,276.90 13,276.90 13,273.25 13,274.70 0.0K
11:52 13,274.70 13,275.90 13,273.20 13,275.90 0.0K
11:53 13,275.65 13,276.75 13,274.55 13,276.75 0.0K
11:54 13,276.95 13,279.95 13,276.95 13,279.55 0.0K
11:55 13,278.30 13,278.35 13,274.75 13,274.75 0.0K
11:56 13,274.80 13,275.65 13,274.40 13,274.45 0.0K
11:57 13,273.95 13,274.10 13,265.15 13,265.80 0.0K
11:58 13,266.40 13,269.85 13,266.10 13,269.85 0.0K
11:59 13,268.70 13,271.90 13,268.70 13,269.35 0.0K
12:00 13,269.85 13,270.55 13,268.10 13,270.25 0.0K
12:01 13,270.50 13,270.50 13,267.30 13,270.45 0.0K
12:02 13,271.55 13,274.50 13,271.55 13,274.00 0.0K
12:03 13,274.10 13,274.65 13,273.50 13,274.35 0.0K
12:04 13,274.00 13,275.80 13,273.35 13,275.35 0.0K
12:05 13,275.30 13,276.35 13,274.75 13,275.45 0.0K
12:06 13,275.65 13,280.10 13,275.25 13,280.10 0.0K
12:07 13,279.00 13,280.50 13,278.65 13,280.00 0.0K
12:08 13,280.35 13,280.35 13,275.50 13,275.70 0.0K
12:09 13,275.85 13,279.00 13,275.60 13,278.85 0.0K
12:10 13,278.60 13,278.60 13,272.75 13,272.75 0.0K
12:11 13,273.15 13,273.95 13,272.70 13,273.40 0.0K
12:12 13,273.25 13,273.65 13,272.70 13,272.90 0.0K
12:13 13,272.40 13,274.85 13,271.75 13,274.35 0.0K
12:14 13,273.95 13,275.35 13,269.55 13,269.55 0.0K
12:15 13,268.65 13,269.05 13,265.45 13,266.15 0.0K
12:16 13,266.90 13,266.90 13,262.05 13,262.10 0.0K
12:17 13,262.00 13,262.10 13,259.65 13,260.80 0.0K
12:18 13,260.25 13,260.80 13,258.55 13,258.55 0.0K
12:19 13,257.55 13,259.30 13,257.25 13,258.35 0.0K
12:20 13,257.85 13,261.80 13,257.85 13,260.75 0.0K
12:21 13,260.10 13,264.15 13,259.15 13,264.15 0.0K
12:22 13,263.20 13,263.20 13,261.45 13,262.00 0.0K
12:23 13,261.70 13,264.80 13,260.50 13,264.80 0.0K
12:24 13,263.40 13,265.10 13,262.90 13,264.50 0.0K
12:25 13,264.85 13,264.90 13,263.10 13,264.90 0.0K
12:26 13,264.55 13,265.85 13,264.20 13,265.85 0.0K
12:27 13,266.15 13,269.80 13,266.15 13,269.60 0.0K
12:28 13,269.80 13,273.45 13,269.80 13,271.65 0.0K
12:29 13,272.85 13,274.70 13,272.05 13,274.70 0.0K
12:30 13,274.80 13,275.85 13,271.10 13,271.70 0.0K
12:31 13,270.40 13,271.45 13,269.40 13,270.30 0.0K
12:32 13,271.40 13,273.40 13,270.00 13,270.70 0.0K
12:33 13,271.65 13,273.20 13,270.35 13,271.65 0.0K
12:34 13,271.70 13,272.65 13,270.00 13,272.10 0.0K
12:35 13,271.65 13,272.50 13,270.40 13,270.80 0.0K
12:36 13,271.90 13,271.90 13,269.35 13,270.85 0.0K
12:37 13,270.55 13,271.00 13,269.30 13,269.65 0.0K
12:38 13,269.75 13,270.25 13,268.60 13,269.05 0.0K
12:39 13,268.50 13,270.40 13,268.50 13,269.00 0.0K
12:40 13,268.10 13,268.75 13,266.70 13,268.75 0.0K
12:41 13,268.40 13,270.20 13,267.95 13,269.15 0.0K
12:42 13,269.65 13,280.60 13,269.65 13,280.60 0.0K
12:43 13,280.40 13,287.50 13,280.40 13,287.30 0.0K
12:44 13,289.25 13,289.25 13,282.30 13,282.30 0.0K
12:45 13,281.95 13,281.95 13,279.85 13,280.80 0.0K
12:46 13,281.05 13,285.80 13,280.55 13,284.20 0.0K
12:47 13,283.50 13,284.40 13,282.60 13,282.60 0.0K
12:48 13,281.80 13,282.65 13,276.90 13,277.65 0.0K
12:49 13,278.25 13,278.25 13,274.15 13,274.30 0.0K
12:50 13,274.90 13,276.55 13,274.00 13,275.20 0.0K
12:51 13,275.40 13,277.20 13,275.40 13,276.60 0.0K
12:52 13,276.25 13,277.75 13,274.90 13,274.90 0.0K
12:53 13,275.25 13,275.45 13,273.70 13,274.85 0.0K
12:54 13,274.70 13,275.70 13,274.35 13,274.85 0.0K
12:55 13,274.35 13,276.25 13,274.05 13,276.25 0.0K
12:56 13,274.40 13,274.90 13,273.60 13,274.55 0.0K
12:57 13,274.40 13,274.70 13,273.75 13,274.45 0.0K
12:58 13,274.65 13,275.25 13,272.90 13,272.90 0.0K
12:59 13,272.40 13,273.45 13,271.40 13,272.95 0.0K
13:00 13,272.70 13,273.00 13,271.60 13,271.75 0.0K
13:01 13,272.10 13,273.25 13,271.35 13,272.95 0.0K
13:02 13,272.40 13,275.65 13,272.40 13,274.75 0.0K
13:03 13,274.50 13,277.45 13,274.40 13,276.90 0.0K
13:04 13,277.55 13,277.55 13,274.70 13,274.85 0.0K
13:05 13,275.20 13,275.20 13,267.80 13,268.20 0.0K
13:06 13,267.55 13,268.60 13,266.85 13,268.05 0.0K
13:07 13,268.05 13,270.15 13,268.05 13,269.30 0.0K
13:08 13,269.70 13,269.70 13,266.85 13,268.20 0.0K
13:09 13,268.40 13,269.30 13,267.25 13,268.60 0.0K
13:10 13,268.55 13,271.15 13,267.80 13,271.15 0.0K
13:11 13,271.05 13,273.25 13,271.05 13,272.25 0.0K
13:12 13,272.25 13,272.95 13,267.80 13,269.80 0.0K
13:13 13,269.60 13,269.60 13,268.20 13,268.60 0.0K
13:14 13,268.85 13,269.50 13,266.45 13,267.10 0.0K
13:15 13,266.85 13,268.95 13,266.45 13,268.30 0.0K
13:16 13,268.85 13,271.25 13,267.60 13,267.60 0.0K
13:17 13,267.00 13,268.05 13,265.45 13,265.45 0.0K
13:18 13,264.90 13,265.10 13,260.75 13,261.65 0.0K
13:19 13,261.50 13,262.00 13,260.20 13,260.55 0.0K
13:20 13,260.80 13,262.70 13,260.80 13,261.95 0.0K
13:21 13,262.30 13,263.30 13,261.45 13,261.95 0.0K
13:22 13,262.25 13,265.80 13,262.25 13,265.80 0.0K
13:23 13,265.70 13,266.25 13,263.35 13,264.20 0.0K
13:24 13,264.55 13,265.15 13,261.15 13,263.15 0.0K
13:25 13,263.15 13,266.90 13,263.05 13,265.80 0.0K
13:26 13,265.80 13,266.75 13,264.70 13,266.55 0.0K
13:27 13,265.70 13,268.95 13,265.45 13,268.95 0.0K
13:28 13,268.05 13,269.15 13,267.20 13,268.00 0.0K
13:29 13,268.70 13,274.05 13,267.80 13,274.05 0.0K
13:30 13,273.75 13,274.40 13,272.20 13,273.75 0.0K
13:31 13,272.80 13,273.65 13,271.95 13,273.55 0.0K
13:32 13,273.25 13,274.10 13,271.45 13,271.45 0.0K
13:33 13,271.15 13,272.00 13,270.85 13,271.15 0.0K
13:34 13,271.20 13,275.00 13,271.00 13,275.00 0.0K
13:35 13,274.60 13,279.15 13,274.60 13,279.15 0.0K
13:36 13,278.15 13,284.55 13,278.15 13,279.50 0.0K
13:37 13,279.80 13,280.00 13,278.55 13,279.80 0.0K
13:38 13,280.05 13,281.70 13,278.60 13,280.75 0.0K
13:39 13,280.90 13,281.00 13,275.95 13,276.15 0.0K
13:40 13,276.75 13,277.55 13,276.40 13,277.10 0.0K
13:41 13,277.30 13,279.35 13,276.90 13,278.90 0.0K
13:42 13,278.10 13,278.80 13,277.00 13,277.40 0.0K
13:43 13,278.10 13,278.10 13,275.30 13,276.70 0.0K
13:44 13,276.50 13,276.50 13,274.65 13,275.20 0.0K
13:45 13,275.90 13,276.15 13,274.10 13,274.10 0.0K
13:46 13,274.15 13,274.15 13,272.70 13,273.45 0.0K
13:47 13,273.35 13,273.80 13,272.30 13,273.15 0.0K
13:48 13,272.80 13,273.95 13,271.60 13,272.50 0.0K
13:49 13,272.65 13,274.50 13,272.60 13,273.75 0.0K
13:50 13,272.85 13,274.15 13,272.65 13,273.85 0.0K
13:51 13,273.60 13,276.90 13,273.50 13,276.90 0.0K
13:52 13,277.10 13,286.75 13,277.10 13,285.40 0.0K
13:53 13,286.10 13,291.00 13,285.60 13,290.65 0.0K
13:54 13,290.30 13,290.30 13,284.85 13,285.45 0.0K
13:55 13,285.10 13,286.25 13,284.45 13,285.40 0.0K
13:56 13,285.25 13,287.10 13,284.80 13,285.05 0.0K
13:57 13,286.35 13,287.10 13,284.30 13,284.30 0.0K
13:58 13,285.35 13,285.60 13,284.00 13,284.95 0.0K
13:59 13,285.30 13,286.15 13,284.85 13,285.45 0.0K
14:00 13,286.05 13,287.65 13,284.25 13,284.25 0.0K
14:01 13,284.70 13,284.70 13,281.70 13,281.70 0.0K
14:02 13,283.00 13,283.00 13,280.80 13,281.55 0.0K
14:03 13,281.35 13,282.40 13,280.55 13,280.70 0.0K
14:04 13,280.80 13,280.80 13,276.70 13,277.70 0.0K
14:05 13,277.35 13,278.50 13,275.75 13,277.80 0.0K
14:06 13,279.60 13,279.60 13,277.35 13,278.35 0.0K
14:07 13,278.65 13,278.65 13,275.25 13,275.25 0.0K
14:08 13,276.20 13,278.15 13,276.20 13,276.80 0.0K
14:09 13,277.15 13,277.70 13,275.70 13,277.30 0.0K
14:10 13,277.55 13,277.85 13,276.45 13,276.70 0.0K
14:11 13,276.50 13,276.50 13,272.90 13,273.95 0.0K
14:12 13,272.70 13,273.40 13,269.80 13,270.00 0.0K
14:13 13,270.65 13,274.05 13,270.15 13,273.10 0.0K
14:14 13,272.25 13,275.35 13,272.15 13,275.25 0.0K
14:15 13,274.20 13,276.35 13,274.10 13,275.60 0.0K
14:16 13,274.45 13,275.55 13,273.15 13,273.90 0.0K
14:17 13,274.00 13,274.00 13,268.30 13,268.70 0.0K
14:18 13,268.65 13,269.90 13,268.55 13,269.35 0.0K
14:19 13,268.15 13,269.25 13,268.00 13,268.20 0.0K
14:20 13,269.25 13,270.00 13,268.70 13,269.00 0.0K
14:21 13,269.75 13,272.10 13,269.25 13,269.80 0.0K
14:22 13,270.20 13,272.40 13,269.90 13,272.10 0.0K
14:23 13,271.55 13,272.70 13,270.70 13,272.70 0.0K
14:24 13,271.20 13,272.55 13,269.70 13,270.75 0.0K
14:25 13,270.20 13,270.35 13,268.90 13,270.00 0.0K
14:26 13,270.10 13,270.10 13,267.30 13,268.30 0.0K
14:27 13,268.90 13,268.90 13,267.00 13,267.45 0.0K
14:28 13,268.40 13,268.40 13,266.70 13,267.05 0.0K
14:29 13,266.75 13,266.75 13,259.85 13,259.85 0.0K
14:30 13,259.10 13,261.35 13,257.65 13,260.95 0.0K
14:31 13,261.20 13,261.25 13,257.80 13,258.75 0.0K
14:32 13,256.40 13,260.10 13,256.40 13,257.45 0.0K
14:33 13,258.35 13,265.95 13,257.45 13,262.10 0.0K
14:34 13,261.70 13,262.80 13,260.65 13,260.65 0.0K
14:35 13,260.70 13,262.95 13,259.30 13,260.95 0.0K
14:36 13,261.75 13,265.75 13,260.95 13,265.20 0.0K
14:37 13,266.05 13,269.60 13,265.35 13,268.95 0.0K
14:38 13,269.40 13,273.10 13,268.40 13,273.10 0.0K
14:39 13,272.25 13,273.75 13,272.25 13,273.00 0.0K
14:40 13,272.35 13,272.35 13,267.60 13,268.75 0.0K
14:41 13,268.95 13,269.20 13,268.15 13,268.40 0.0K
14:42 13,269.00 13,270.20 13,268.95 13,270.20 0.0K
14:43 13,269.15 13,269.40 13,267.40 13,268.35 0.0K
14:44 13,267.50 13,269.40 13,266.85 13,269.25 0.0K
14:45 13,270.05 13,270.05 13,267.60 13,267.70 0.0K
14:46 13,267.50 13,268.35 13,265.10 13,265.10 0.0K
14:47 13,264.15 13,265.40 13,262.40 13,262.85 0.0K
14:48 13,262.10 13,262.85 13,258.00 13,258.00 0.0K
14:49 13,259.45 13,260.80 13,257.80 13,259.50 0.0K
14:50 13,259.45 13,261.05 13,259.30 13,259.85 0.0K
14:51 13,258.85 13,260.05 13,252.65 13,254.75 0.0K
14:52 13,254.45 13,256.05 13,253.80 13,254.75 0.0K
14:53 13,256.45 13,257.20 13,255.50 13,257.20 0.0K
14:54 13,257.95 13,258.90 13,256.30 13,258.85 0.0K
14:55 13,259.65 13,262.20 13,259.65 13,262.20 0.0K
14:56 13,261.45 13,264.95 13,261.45 13,264.45 0.0K
14:57 13,266.25 13,270.80 13,265.00 13,270.80 0.0K
14:58 13,271.05 13,273.40 13,267.85 13,267.85 0.0K
14:59 13,266.90 13,266.95 13,263.00 13,263.35 0.0K
15:00 13,265.00 13,268.60 13,263.90 13,267.05 0.0K
15:01 13,267.70 13,268.60 13,265.80 13,267.30 0.0K
15:02 13,266.55 13,266.75 13,263.95 13,264.30 0.0K
15:03 13,264.55 13,266.50 13,264.15 13,266.50 0.0K
15:04 13,267.10 13,268.75 13,266.15 13,268.75 0.0K
15:05 13,268.25 13,272.50 13,268.25 13,269.60 0.0K
15:06 13,269.75 13,270.10 13,268.80 13,269.50 0.0K
15:07 13,269.60 13,272.95 13,269.60 13,272.40 0.0K
15:08 13,272.75 13,274.40 13,272.75 13,274.40 0.0K
15:09 13,274.05 13,277.15 13,273.20 13,277.15 0.0K
15:10 13,277.00 13,277.75 13,275.10 13,275.65 0.0K
15:11 13,276.05 13,276.30 13,274.15 13,274.85 0.0K
15:12 13,274.35 13,274.35 13,271.60 13,272.15 0.0K
15:13 13,272.40 13,276.00 13,272.40 13,273.55 0.0K
15:14 13,273.70 13,276.20 13,273.70 13,274.95 0.0K
15:15 13,275.90 13,275.90 13,272.80 13,272.80 0.0K
15:16 13,273.50 13,273.95 13,271.65 13,273.20 0.0K
15:17 13,273.70 13,273.70 13,270.35 13,271.10 0.0K
15:18 13,271.65 13,271.65 13,269.70 13,269.80 0.0K
15:19 13,270.65 13,271.35 13,269.65 13,269.65 0.0K
15:20 13,269.90 13,269.90 13,264.80 13,265.05 0.0K
15:21 13,264.90 13,265.15 13,262.75 13,262.75 0.0K
15:22 13,262.30 13,263.00 13,261.20 13,262.85 0.0K
15:23 13,262.70 13,265.05 13,262.40 13,264.40 0.0K
15:24 13,264.05 13,264.05 13,260.80 13,262.10 0.0K
15:25 13,263.30 13,263.30 13,260.35 13,261.20 0.0K
15:26 13,260.80 13,261.25 13,259.40 13,260.20 0.0K
15:27 13,260.45 13,262.30 13,259.60 13,261.45 0.0K
15:28 13,262.70 13,263.05 13,257.80 13,259.50 0.0K
15:29 13,259.25 13,266.95 13,255.50 13,266.95 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