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 12,986.10 12,986.10 12,986.10 12,986.10 0.0K
09:15 12,984.60 12,984.60 12,964.45 12,970.60 0.0K
09:16 12,969.85 12,979.10 12,968.55 12,976.95 0.0K
09:17 12,980.05 12,999.85 12,980.05 12,999.75 0.0K
09:18 13,001.55 13,022.60 13,001.55 13,014.05 0.0K
09:19 13,011.90 13,031.40 13,011.90 13,031.40 0.0K
09:20 13,030.65 13,037.80 13,027.00 13,027.80 0.0K
09:21 13,025.15 13,028.55 13,014.80 13,024.10 0.0K
09:22 13,025.65 13,025.65 13,019.25 13,019.90 0.0K
09:23 13,022.90 13,032.00 13,021.65 13,029.75 0.0K
09:24 13,029.85 13,035.65 13,028.50 13,033.05 0.0K
09:25 13,031.75 13,051.00 13,031.40 13,051.00 0.0K
09:26 13,049.85 13,050.30 13,044.05 13,049.80 0.0K
09:27 13,050.85 13,057.25 13,050.85 13,054.90 0.0K
09:28 13,054.15 13,054.15 13,047.75 13,047.75 0.0K
09:29 13,045.50 13,055.50 13,044.30 13,054.60 0.0K
09:30 13,054.10 13,066.70 13,054.10 13,066.70 0.0K
09:31 13,069.65 13,078.15 13,069.65 13,076.10 0.0K
09:32 13,077.95 13,084.75 13,077.95 13,080.30 0.0K
09:33 13,082.30 13,083.95 13,080.05 13,082.25 0.0K
09:34 13,082.10 13,088.65 13,074.05 13,074.05 0.0K
09:35 13,072.65 13,078.85 13,072.30 13,075.85 0.0K
09:36 13,075.00 13,079.65 13,074.25 13,077.35 0.0K
09:37 13,076.70 13,076.70 13,067.70 13,067.70 0.0K
09:38 13,068.75 13,069.70 13,063.95 13,063.95 0.0K
09:39 13,063.00 13,066.85 13,063.00 13,064.85 0.0K
09:40 13,065.25 13,065.25 13,059.05 13,059.05 0.0K
09:41 13,059.25 13,059.25 13,050.20 13,051.75 0.0K
09:42 13,051.75 13,058.40 13,051.75 13,053.15 0.0K
09:43 13,052.65 13,052.65 13,036.80 13,036.80 0.0K
09:44 13,037.70 13,042.00 13,035.55 13,035.55 0.0K
09:45 13,033.95 13,039.75 13,033.95 13,034.80 0.0K
09:46 13,036.20 13,042.85 13,028.25 13,028.25 0.0K
09:47 13,027.00 13,031.75 13,026.05 13,031.75 0.0K
09:48 13,032.85 13,038.65 13,032.05 13,037.80 0.0K
09:49 13,037.75 13,038.15 13,032.45 13,033.95 0.0K
09:50 13,034.45 13,036.45 13,033.00 13,033.70 0.0K
09:51 13,033.60 13,041.45 13,033.60 13,040.25 0.0K
09:52 13,040.90 13,040.90 13,034.60 13,035.00 0.0K
09:53 13,034.60 13,038.05 13,034.60 13,036.65 0.0K
09:54 13,037.80 13,038.25 13,032.90 13,038.10 0.0K
09:55 13,037.65 13,038.40 13,029.40 13,029.40 0.0K
09:56 13,027.30 13,027.30 13,017.35 13,022.20 0.0K
09:57 13,022.95 13,022.95 13,013.65 13,015.40 0.0K
09:58 13,014.90 13,015.70 13,009.95 13,012.30 0.0K
09:59 13,012.00 13,015.95 13,010.00 13,015.95 0.0K
10:00 13,019.00 13,030.30 13,019.00 13,029.40 0.0K
10:01 13,029.00 13,037.05 13,029.00 13,037.05 0.0K
10:02 13,037.70 13,040.95 13,035.70 13,040.95 0.0K
10:03 13,039.45 13,039.45 13,034.40 13,036.25 0.0K
10:04 13,036.50 13,044.65 13,036.50 13,044.65 0.0K
10:05 13,043.65 13,044.15 13,040.70 13,041.30 0.0K
10:06 13,037.70 13,039.45 13,035.60 13,036.15 0.0K
10:07 13,036.70 13,044.75 13,036.70 13,043.40 0.0K
10:08 13,043.70 13,043.70 13,038.00 13,039.40 0.0K
10:09 13,040.15 13,044.25 13,039.10 13,044.25 0.0K
10:10 13,046.60 13,048.05 13,039.65 13,039.65 0.0K
10:11 13,040.15 13,043.55 13,039.15 13,042.30 0.0K
10:12 13,043.10 13,046.55 13,042.90 13,045.70 0.0K
10:13 13,044.10 13,047.05 13,042.80 13,046.95 0.0K
10:14 13,048.65 13,053.60 13,047.80 13,053.60 0.0K
10:15 13,055.65 13,069.95 13,055.65 13,068.95 0.0K
10:16 13,068.70 13,072.35 13,068.10 13,072.35 0.0K
10:17 13,072.35 13,072.80 13,065.75 13,066.05 0.0K
10:18 13,066.25 13,068.65 13,065.85 13,066.35 0.0K
10:19 13,065.50 13,065.80 13,060.40 13,060.40 0.0K
10:20 13,058.80 13,063.35 13,058.80 13,062.60 0.0K
10:21 13,063.15 13,067.25 13,062.35 13,067.25 0.0K
10:22 13,068.90 13,069.45 13,064.10 13,064.25 0.0K
10:23 13,064.05 13,069.30 13,063.65 13,069.30 0.0K
10:24 13,069.15 13,076.00 13,069.15 13,074.15 0.0K
10:25 13,073.90 13,073.90 13,063.25 13,067.00 0.0K
10:26 13,066.65 13,071.80 13,066.65 13,071.00 0.0K
10:27 13,069.75 13,075.30 13,068.35 13,075.30 0.0K
10:28 13,075.35 13,075.35 13,069.45 13,069.45 0.0K
10:29 13,069.45 13,076.10 13,068.80 13,075.55 0.0K
10:30 13,075.25 13,084.70 13,075.25 13,084.70 0.0K
10:31 13,084.75 13,084.75 13,081.60 13,082.25 0.0K
10:32 13,082.05 13,082.05 13,075.60 13,077.85 0.0K
10:33 13,076.95 13,079.35 13,075.55 13,078.55 0.0K
10:34 13,077.80 13,077.80 13,073.15 13,073.65 0.0K
10:35 13,073.70 13,074.00 13,070.40 13,071.15 0.0K
10:36 13,070.85 13,073.80 13,066.10 13,066.10 0.0K
10:37 13,066.70 13,068.95 13,061.25 13,062.25 0.0K
10:38 13,061.50 13,062.20 13,046.95 13,047.20 0.0K
10:39 13,047.85 13,052.15 13,047.85 13,049.30 0.0K
10:40 13,049.15 13,050.50 13,047.25 13,049.15 0.0K
10:41 13,048.40 13,049.80 13,047.20 13,047.90 0.0K
10:42 13,048.40 13,048.40 13,036.75 13,036.75 0.0K
10:43 13,037.90 13,041.90 13,037.90 13,040.95 0.0K
10:44 13,041.35 13,044.80 13,041.35 13,043.00 0.0K
10:45 13,041.65 13,041.65 13,035.85 13,039.00 0.0K
10:46 13,040.30 13,040.30 13,026.20 13,029.80 0.0K
10:47 13,028.00 13,031.35 13,023.30 13,024.60 0.0K
10:48 13,024.35 13,024.35 13,017.80 13,018.35 0.0K
10:49 13,018.60 13,019.90 13,017.45 13,017.80 0.0K
10:50 13,017.55 13,022.60 13,017.55 13,020.45 0.0K
10:51 13,021.05 13,036.95 13,021.05 13,036.95 0.0K
10:52 13,037.60 13,047.90 13,037.60 13,046.55 0.0K
10:53 13,046.30 13,048.05 13,043.80 13,043.85 0.0K
10:54 13,042.95 13,043.70 13,039.70 13,043.05 0.0K
10:55 13,042.95 13,045.85 13,041.75 13,044.70 0.0K
10:56 13,044.80 13,047.45 13,044.15 13,044.15 0.0K
10:57 13,043.55 13,049.35 13,043.00 13,047.25 0.0K
10:58 13,046.75 13,046.75 13,042.60 13,042.95 0.0K
10:59 13,042.85 13,042.95 13,038.55 13,038.95 0.0K
11:00 13,036.75 13,048.15 13,036.75 13,048.15 0.0K
11:01 13,048.90 13,051.20 13,047.20 13,047.55 0.0K
11:02 13,047.55 13,049.75 13,047.55 13,048.75 0.0K
11:03 13,048.50 13,049.10 13,035.90 13,037.15 0.0K
11:04 13,036.65 13,036.65 13,031.00 13,031.50 0.0K
11:05 13,030.90 13,031.10 13,022.50 13,022.65 0.0K
11:06 13,022.10 13,022.10 13,015.85 13,020.25 0.0K
11:07 13,018.85 13,018.85 13,011.40 13,013.25 0.0K
11:08 13,013.10 13,018.75 13,013.10 13,018.75 0.0K
11:09 13,018.50 13,021.25 13,018.35 13,020.10 0.0K
11:10 13,020.10 13,025.85 13,020.10 13,023.50 0.0K
11:11 13,023.70 13,027.30 13,021.75 13,027.30 0.0K
11:12 13,028.20 13,028.20 13,024.20 13,024.85 0.0K
11:13 13,023.95 13,023.95 13,019.35 13,019.35 0.0K
11:14 13,019.60 13,023.85 13,019.25 13,023.20 0.0K
11:15 13,023.45 13,023.90 13,022.75 13,023.15 0.0K
11:16 13,023.95 13,029.15 13,023.95 13,029.15 0.0K
11:17 13,029.45 13,031.40 13,026.00 13,027.65 0.0K
11:18 13,027.00 13,028.50 13,022.50 13,023.80 0.0K
11:19 13,024.15 13,027.75 13,024.15 13,027.10 0.0K
11:20 13,026.25 13,026.40 13,023.25 13,026.15 0.0K
11:21 13,026.00 13,026.90 13,024.90 13,024.90 0.0K
11:22 13,025.50 13,035.25 13,025.30 13,033.30 0.0K
11:23 13,033.75 13,034.95 13,032.35 13,032.35 0.0K
11:24 13,033.60 13,035.30 13,032.50 13,033.95 0.0K
11:25 13,033.90 13,033.90 13,025.65 13,026.35 0.0K
11:26 13,026.30 13,027.30 13,025.55 13,026.80 0.0K
11:27 13,027.35 13,029.60 13,026.20 13,026.30 0.0K
11:28 13,025.90 13,026.25 13,022.90 13,023.30 0.0K
11:29 13,023.30 13,024.90 13,022.95 13,022.95 0.0K
11:30 13,022.80 13,022.80 13,017.40 13,018.25 0.0K
11:31 13,018.75 13,019.15 13,016.05 13,017.95 0.0K
11:32 13,018.05 13,019.60 13,012.60 13,014.35 0.0K
11:33 13,014.30 13,016.65 13,012.95 13,015.35 0.0K
11:34 13,015.65 13,018.05 13,015.50 13,018.05 0.0K
11:35 13,018.60 13,025.65 13,018.60 13,025.35 0.0K
11:36 13,025.50 13,027.10 13,024.95 13,026.45 0.0K
11:37 13,026.25 13,027.10 13,023.75 13,024.55 0.0K
11:38 13,024.55 13,024.55 13,019.45 13,019.45 0.0K
11:39 13,020.05 13,021.70 13,019.25 13,021.25 0.0K
11:40 13,021.00 13,021.00 13,009.50 13,009.80 0.0K
11:41 13,009.55 13,010.30 13,006.75 13,009.55 0.0K
11:42 13,011.45 13,015.20 13,011.15 13,013.70 0.0K
11:43 13,014.00 13,014.00 13,009.90 13,011.75 0.0K
11:44 13,010.95 13,011.70 13,007.55 13,011.10 0.0K
11:45 13,011.95 13,011.95 13,007.35 13,007.60 0.0K
11:46 13,008.45 13,008.65 13,007.10 13,007.85 0.0K
11:47 13,007.80 13,009.10 13,006.30 13,007.55 0.0K
11:48 13,007.05 13,007.05 13,001.45 13,003.20 0.0K
11:49 13,002.35 13,011.40 13,002.35 13,011.40 0.0K
11:50 13,011.60 13,011.60 13,007.95 13,008.05 0.0K
11:51 13,007.80 13,008.00 13,002.05 13,004.60 0.0K
11:52 13,005.30 13,009.60 13,005.30 13,007.55 0.0K
11:53 13,007.90 13,007.90 13,004.95 13,006.70 0.0K
11:54 13,006.55 13,012.75 13,006.55 13,012.75 0.0K
11:55 13,013.20 13,020.95 13,013.20 13,020.95 0.0K
11:56 13,020.60 13,024.70 13,020.50 13,021.10 0.0K
11:57 13,021.20 13,024.55 13,020.45 13,022.10 0.0K
11:58 13,021.25 13,025.40 13,021.25 13,024.95 0.0K
11:59 13,025.40 13,025.80 13,023.25 13,025.05 0.0K
12:00 13,025.75 13,026.90 13,022.25 13,023.05 0.0K
12:01 13,022.45 13,022.65 13,013.55 13,013.65 0.0K
12:02 13,014.55 13,016.25 13,014.55 13,015.20 0.0K
12:03 13,016.35 13,016.75 13,013.80 13,013.80 0.0K
12:04 13,013.50 13,013.50 13,008.80 13,009.10 0.0K
12:05 13,009.70 13,011.00 13,003.45 13,003.45 0.0K
12:06 13,004.80 13,004.80 13,003.45 13,003.85 0.0K
12:07 13,004.45 13,006.35 13,003.10 13,003.10 0.0K
12:08 13,003.45 13,004.00 13,001.35 13,001.90 0.0K
12:09 13,001.40 13,003.25 13,000.75 13,000.90 0.0K
12:10 13,000.65 13,001.75 12,998.35 12,998.35 0.0K
12:11 12,997.40 12,997.60 12,991.15 12,993.25 0.0K
12:12 12,993.85 12,997.70 12,993.85 12,996.30 0.0K
12:13 12,996.70 12,996.70 12,994.10 12,994.40 0.0K
12:14 12,994.00 12,995.05 12,992.15 12,993.20 0.0K
12:15 12,994.25 12,994.25 12,991.10 12,991.65 0.0K
12:16 12,991.95 12,994.15 12,991.70 12,993.50 0.0K
12:17 12,993.85 12,994.10 12,988.85 12,989.65 0.0K
12:18 12,989.55 12,994.40 12,989.55 12,994.40 0.0K
12:19 12,993.80 12,995.55 12,993.80 12,995.45 0.0K
12:20 12,996.30 13,004.60 12,996.30 13,001.65 0.0K
12:21 13,001.30 13,002.20 12,998.90 12,999.95 0.0K
12:22 12,999.90 13,000.90 12,997.80 12,998.30 0.0K
12:23 12,997.90 12,999.60 12,997.20 12,999.30 0.0K
12:24 12,999.85 13,003.60 12,999.25 13,001.60 0.0K
12:25 13,001.10 13,002.10 12,999.35 13,001.35 0.0K
12:26 13,001.75 13,005.00 13,001.75 13,002.80 0.0K
12:27 13,001.75 13,005.05 13,000.35 13,005.05 0.0K
12:28 13,005.05 13,007.70 13,004.70 13,007.10 0.0K
12:29 13,006.55 13,011.00 13,005.95 13,010.35 0.0K
12:30 13,009.60 13,011.50 13,009.35 13,009.80 0.0K
12:31 13,010.20 13,012.35 13,009.65 13,011.15 0.0K
12:32 13,010.35 13,010.90 13,007.10 13,007.95 0.0K
12:33 13,008.90 13,009.35 13,003.40 13,005.95 0.0K
12:34 13,006.55 13,011.55 13,005.95 13,011.55 0.0K
12:35 13,012.40 13,016.20 13,011.85 13,014.35 0.0K
12:36 13,012.80 13,013.35 13,008.50 13,008.80 0.0K
12:37 13,009.60 13,009.60 13,005.60 13,005.60 0.0K
12:38 13,004.95 13,005.40 12,998.15 12,998.15 0.0K
12:39 12,998.15 12,998.15 12,995.00 12,996.90 0.0K
12:40 12,997.00 12,998.90 12,997.00 12,997.85 0.0K
12:41 12,997.25 12,997.85 12,994.35 12,994.35 0.0K
12:42 12,994.30 12,995.15 12,991.00 12,991.25 0.0K
12:43 12,991.20 12,991.25 12,986.50 12,991.25 0.0K
12:44 12,990.95 12,991.90 12,988.15 12,990.15 0.0K
12:45 12,989.35 12,989.80 12,984.45 12,985.25 0.0K
12:46 12,986.10 12,986.25 12,982.95 12,984.30 0.0K
12:47 12,984.70 12,984.70 12,976.50 12,976.50 0.0K
12:48 12,976.15 12,976.15 12,972.10 12,972.10 0.0K
12:49 12,971.30 12,971.30 12,961.35 12,961.35 0.0K
12:50 12,960.25 12,960.25 12,954.30 12,956.75 0.0K
12:51 12,957.15 12,957.15 12,948.85 12,949.15 0.0K
12:52 12,949.10 12,958.30 12,949.10 12,954.40 0.0K
12:53 12,954.35 12,960.65 12,954.15 12,960.65 0.0K
12:54 12,961.55 12,964.20 12,960.95 12,964.20 0.0K
12:55 12,963.75 12,963.75 12,957.70 12,957.70 0.0K
12:56 12,958.15 12,959.25 12,957.35 12,957.65 0.0K
12:57 12,956.85 12,956.85 12,952.80 12,954.25 0.0K
12:58 12,953.90 12,954.00 12,947.85 12,947.85 0.0K
12:59 12,948.10 12,949.20 12,945.90 12,945.90 0.0K
13:00 12,946.20 12,947.15 12,943.30 12,943.30 0.0K
13:01 12,942.70 12,942.70 12,937.90 12,940.95 0.0K
13:02 12,940.55 12,944.60 12,938.95 12,944.40 0.0K
13:03 12,943.70 12,944.30 12,939.55 12,940.05 0.0K
13:04 12,939.20 12,939.20 12,936.05 12,936.35 0.0K
13:05 12,936.25 12,944.90 12,934.35 12,944.90 0.0K
13:06 12,945.45 12,951.25 12,945.05 12,951.25 0.0K
13:07 12,951.95 12,956.35 12,950.80 12,956.35 0.0K
13:08 12,955.95 12,955.95 12,948.15 12,948.15 0.0K
13:09 12,947.05 12,947.55 12,944.90 12,945.40 0.0K
13:10 12,945.90 12,945.95 12,939.80 12,942.70 0.0K
13:11 12,944.05 12,945.10 12,943.60 12,943.60 0.0K
13:12 12,944.50 12,947.40 12,940.50 12,941.70 0.0K
13:13 12,940.95 12,942.40 12,934.95 12,934.95 0.0K
13:14 12,935.85 12,936.10 12,930.90 12,932.75 0.0K
13:15 12,933.50 12,935.25 12,929.85 12,929.85 0.0K
13:16 12,929.70 12,932.40 12,927.50 12,931.60 0.0K
13:17 12,932.00 12,934.00 12,930.10 12,932.25 0.0K
13:18 12,931.00 12,931.80 12,924.05 12,925.60 0.0K
13:19 12,926.45 12,928.30 12,926.15 12,927.20 0.0K
13:20 12,926.80 12,926.80 12,922.15 12,922.15 0.0K
13:21 12,922.20 12,935.95 12,922.20 12,935.75 0.0K
13:22 12,936.05 12,940.30 12,935.40 12,936.20 0.0K
13:23 12,935.50 12,936.85 12,930.90 12,930.90 0.0K
13:24 12,931.95 12,931.95 12,925.55 12,928.35 0.0K
13:25 12,928.50 12,930.40 12,927.05 12,927.05 0.0K
13:26 12,928.05 12,932.60 12,928.00 12,931.85 0.0K
13:27 12,931.90 12,931.95 12,928.85 12,930.30 0.0K
13:28 12,930.65 12,931.80 12,926.05 12,926.05 0.0K
13:29 12,923.95 12,923.95 12,919.50 12,920.85 0.0K
13:30 12,921.10 12,921.90 12,919.90 12,921.55 0.0K
13:31 12,923.50 12,927.35 12,923.50 12,924.90 0.0K
13:32 12,925.55 12,926.80 12,917.50 12,917.70 0.0K
13:33 12,917.40 12,917.65 12,911.35 12,911.85 0.0K
13:34 12,911.65 12,913.80 12,910.40 12,911.90 0.0K
13:35 12,911.55 12,912.40 12,906.95 12,909.50 0.0K
13:36 12,909.85 12,911.90 12,909.70 12,911.75 0.0K
13:37 12,912.55 12,922.30 12,912.20 12,922.25 0.0K
13:38 12,922.25 12,922.50 12,917.70 12,917.70 0.0K
13:39 12,916.95 12,917.80 12,913.55 12,914.90 0.0K
13:40 12,915.10 12,923.55 12,915.00 12,923.55 0.0K
13:41 12,923.50 12,924.60 12,921.15 12,921.45 0.0K
13:42 12,921.70 12,923.30 12,919.85 12,920.15 0.0K
13:43 12,920.15 12,920.15 12,914.70 12,914.70 0.0K
13:44 12,915.10 12,917.95 12,913.60 12,913.60 0.0K
13:45 12,912.20 12,912.90 12,904.60 12,908.15 0.0K
13:46 12,908.30 12,908.75 12,904.15 12,907.25 0.0K
13:47 12,908.85 12,912.40 12,908.85 12,910.25 0.0K
13:48 12,910.45 12,919.95 12,910.45 12,919.95 0.0K
13:49 12,920.80 12,922.75 12,917.65 12,918.30 0.0K
13:50 12,920.50 12,922.45 12,915.60 12,916.25 0.0K
13:51 12,915.70 12,919.05 12,914.35 12,919.05 0.0K
13:52 12,918.55 12,919.95 12,917.50 12,918.40 0.0K
13:53 12,918.10 12,922.20 12,916.00 12,921.30 0.0K
13:54 12,922.05 12,930.75 12,921.60 12,930.75 0.0K
13:55 12,931.70 12,933.30 12,927.35 12,927.35 0.0K
13:56 12,926.55 12,926.70 12,922.80 12,925.25 0.0K
13:57 12,925.20 12,926.25 12,923.80 12,925.10 0.0K
13:58 12,925.15 12,926.00 12,924.35 12,925.15 0.0K
13:59 12,924.70 12,925.20 12,921.00 12,921.00 0.0K
14:00 12,920.50 12,920.50 12,914.10 12,914.10 0.0K
14:01 12,914.00 12,914.55 12,911.30 12,914.15 0.0K
14:02 12,914.00 12,915.20 12,913.05 12,913.65 0.0K
14:03 12,913.60 12,914.20 12,907.00 12,907.00 0.0K
14:04 12,906.45 12,911.20 12,906.35 12,910.75 0.0K
14:05 12,910.90 12,914.55 12,910.90 12,913.25 0.0K
14:06 12,912.60 12,913.55 12,905.45 12,905.45 0.0K
14:07 12,904.90 12,909.25 12,904.50 12,906.85 0.0K
14:08 12,906.55 12,914.50 12,905.15 12,914.50 0.0K
14:09 12,914.45 12,919.60 12,914.45 12,917.30 0.0K
14:10 12,917.50 12,922.35 12,917.50 12,922.00 0.0K
14:11 12,922.90 12,922.90 12,903.05 12,904.25 0.0K
14:12 12,903.85 12,909.50 12,900.85 12,909.50 0.0K
14:13 12,910.35 12,916.90 12,909.75 12,916.90 0.0K
14:14 12,916.35 12,916.35 12,910.30 12,911.80 0.0K
14:15 12,912.30 12,915.30 12,912.25 12,914.65 0.0K
14:16 12,913.60 12,919.50 12,913.30 12,919.50 0.0K
14:17 12,919.25 12,920.25 12,914.80 12,915.20 0.0K
14:18 12,914.85 12,915.25 12,912.80 12,915.25 0.0K
14:19 12,915.40 12,915.40 12,911.15 12,911.60 0.0K
14:20 12,910.85 12,910.85 12,907.25 12,907.30 0.0K
14:21 12,907.50 12,915.00 12,907.50 12,915.00 0.0K
14:22 12,915.25 12,919.70 12,915.25 12,918.00 0.0K
14:23 12,917.85 12,919.00 12,916.90 12,918.40 0.0K
14:24 12,917.70 12,928.95 12,917.25 12,928.95 0.0K
14:25 12,927.90 12,934.65 12,927.90 12,928.65 0.0K
14:26 12,929.00 12,929.65 12,923.05 12,923.20 0.0K
14:27 12,923.60 12,924.00 12,921.75 12,922.10 0.0K
14:28 12,922.05 12,928.00 12,921.65 12,928.00 0.0K
14:29 12,928.00 12,929.65 12,921.15 12,921.15 0.0K
14:30 12,922.40 12,927.65 12,922.40 12,926.65 0.0K
14:31 12,926.45 12,926.45 12,919.55 12,923.65 0.0K
14:32 12,923.60 12,923.60 12,917.95 12,918.00 0.0K
14:33 12,918.50 12,921.25 12,918.45 12,918.75 0.0K
14:34 12,919.35 12,920.50 12,917.95 12,920.50 0.0K
14:35 12,921.85 12,927.30 12,921.75 12,925.60 0.0K
14:36 12,925.35 12,925.75 12,923.30 12,924.85 0.0K
14:37 12,924.50 12,928.10 12,924.50 12,925.80 0.0K
14:38 12,927.10 12,932.20 12,927.10 12,930.90 0.0K
14:39 12,931.65 12,939.70 12,930.60 12,939.70 0.0K
14:40 12,939.55 12,942.35 12,939.55 12,940.95 0.0K
14:41 12,939.40 12,939.70 12,937.45 12,938.10 0.0K
14:42 12,938.50 12,945.15 12,938.50 12,943.25 0.0K
14:43 12,943.60 12,951.15 12,941.00 12,951.15 0.0K
14:44 12,950.20 12,950.20 12,944.85 12,945.50 0.0K
14:45 12,945.85 12,945.85 12,940.30 12,941.10 0.0K
14:46 12,941.70 12,944.95 12,941.45 12,942.65 0.0K
14:47 12,942.30 12,947.85 12,942.30 12,946.15 0.0K
14:48 12,946.40 12,946.40 12,939.30 12,939.30 0.0K
14:49 12,936.45 12,936.65 12,928.00 12,928.05 0.0K
14:50 12,927.45 12,929.10 12,925.15 12,925.80 0.0K
14:51 12,926.10 12,929.60 12,925.30 12,929.05 0.0K
14:52 12,928.95 12,933.60 12,928.95 12,933.35 0.0K
14:53 12,933.70 12,941.35 12,933.70 12,941.35 0.0K
14:54 12,940.65 12,943.00 12,935.40 12,935.40 0.0K
14:55 12,936.10 12,936.80 12,931.95 12,933.90 0.0K
14:56 12,934.80 12,938.10 12,933.60 12,937.60 0.0K
14:57 12,939.15 12,941.25 12,938.70 12,939.15 0.0K
14:58 12,939.25 12,939.50 12,937.25 12,939.35 0.0K
14:59 12,939.75 12,941.10 12,938.35 12,938.35 0.0K
15:00 12,938.70 12,939.55 12,906.90 12,915.00 0.0K
15:01 12,915.30 12,921.75 12,912.70 12,919.90 0.0K
15:02 12,921.00 12,921.10 12,916.05 12,917.20 0.0K
15:03 12,918.15 12,920.20 12,917.95 12,919.30 0.0K
15:04 12,920.80 12,922.95 12,919.90 12,922.45 0.0K
15:05 12,923.15 12,923.15 12,919.70 12,922.90 0.0K
15:06 12,923.60 12,923.90 12,921.30 12,922.10 0.0K
15:07 12,922.70 12,923.25 12,920.45 12,921.30 0.0K
15:08 12,922.25 12,922.60 12,920.25 12,920.25 0.0K
15:09 12,920.90 12,921.85 12,918.65 12,920.95 0.0K
15:10 12,921.15 12,921.15 12,917.85 12,918.60 0.0K
15:11 12,919.50 12,919.50 12,916.05 12,916.25 0.0K
15:12 12,916.35 12,917.65 12,915.45 12,916.45 0.0K
15:13 12,918.20 12,920.70 12,918.20 12,919.35 0.0K
15:14 12,918.65 12,922.05 12,918.25 12,918.35 0.0K
15:15 12,917.50 12,917.50 12,909.25 12,909.25 0.0K
15:16 12,908.25 12,908.25 12,904.60 12,904.60 0.0K
15:17 12,905.70 12,905.70 12,902.10 12,902.55 0.0K
15:18 12,902.10 12,902.80 12,899.40 12,900.05 0.0K
15:19 12,901.45 12,907.55 12,901.45 12,907.55 0.0K
15:20 12,908.35 12,908.35 12,904.25 12,905.45 0.0K
15:21 12,905.90 12,906.40 12,905.20 12,905.20 0.0K
15:22 12,904.70 12,907.05 12,904.70 12,904.90 0.0K
15:23 12,906.20 12,906.50 12,904.10 12,904.10 0.0K
15:24 12,905.55 12,905.60 12,903.40 12,903.60 0.0K
15:25 12,904.60 12,904.65 12,903.05 12,904.55 0.0K
15:26 12,905.45 12,906.15 12,904.55 12,904.55 0.0K
15:27 12,905.00 12,906.40 12,903.30 12,905.55 0.0K
15:28 12,905.40 12,908.30 12,903.50 12,905.05 0.0K
15:29 12,904.90 12,909.95 12,900.55 12,909.95 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