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 12,809.50 12,809.50 12,809.50 12,809.50 0.0K
09:15 12,816.45 12,848.85 12,806.85 12,822.05 0.0K
09:16 12,822.40 12,822.40 12,801.05 12,801.65 0.0K
09:17 12,800.90 12,817.80 12,800.90 12,816.20 0.0K
09:18 12,813.45 12,833.75 12,813.45 12,832.10 0.0K
09:19 12,831.00 12,836.50 12,828.40 12,833.95 0.0K
09:20 12,831.20 12,832.00 12,819.85 12,824.45 0.0K
09:21 12,832.05 12,836.15 12,829.20 12,832.35 0.0K
09:22 12,831.15 12,831.15 12,818.05 12,829.70 0.0K
09:23 12,830.55 12,842.90 12,830.55 12,839.05 0.0K
09:24 12,838.40 12,845.90 12,835.70 12,844.35 0.0K
09:25 12,844.25 12,850.15 12,842.25 12,850.15 0.0K
09:26 12,847.05 12,847.85 12,838.15 12,847.85 0.0K
09:27 12,850.10 12,859.90 12,850.10 12,857.35 0.0K
09:28 12,856.70 12,856.95 12,848.10 12,848.10 0.0K
09:29 12,847.55 12,852.35 12,844.25 12,849.90 0.0K
09:30 12,849.50 12,849.50 12,832.65 12,839.45 0.0K
09:31 12,840.75 12,842.65 12,830.80 12,840.05 0.0K
09:32 12,839.55 12,843.65 12,837.35 12,841.10 0.0K
09:33 12,840.55 12,844.25 12,840.55 12,841.40 0.0K
09:34 12,841.10 12,846.80 12,841.10 12,846.80 0.0K
09:35 12,848.20 12,849.90 12,835.95 12,837.45 0.0K
09:36 12,837.20 12,840.55 12,836.15 12,838.40 0.0K
09:37 12,836.70 12,836.70 12,832.15 12,834.20 0.0K
09:38 12,833.70 12,833.70 12,827.15 12,827.15 0.0K
09:39 12,826.55 12,826.60 12,820.95 12,822.55 0.0K
09:40 12,822.65 12,828.60 12,819.65 12,828.40 0.0K
09:41 12,828.60 12,845.45 12,828.60 12,842.65 0.0K
09:42 12,842.10 12,842.25 12,836.15 12,837.60 0.0K
09:43 12,837.45 12,843.40 12,835.50 12,843.40 0.0K
09:44 12,843.80 12,846.35 12,843.40 12,846.35 0.0K
09:45 12,845.15 12,847.00 12,838.95 12,840.85 0.0K
09:46 12,840.45 12,842.05 12,839.50 12,839.50 0.0K
09:47 12,840.85 12,841.75 12,833.00 12,834.55 0.0K
09:48 12,833.80 12,834.05 12,831.20 12,831.45 0.0K
09:49 12,830.00 12,830.00 12,821.65 12,824.30 0.0K
09:50 12,824.25 12,825.75 12,822.95 12,823.75 0.0K
09:51 12,823.65 12,828.35 12,822.75 12,827.75 0.0K
09:52 12,828.10 12,830.65 12,825.65 12,825.85 0.0K
09:53 12,824.70 12,824.70 12,819.95 12,824.40 0.0K
09:54 12,824.55 12,824.65 12,819.85 12,820.60 0.0K
09:55 12,819.50 12,821.20 12,818.05 12,819.15 0.0K
09:56 12,819.20 12,821.20 12,818.05 12,820.30 0.0K
09:57 12,818.15 12,818.40 12,811.60 12,812.05 0.0K
09:58 12,811.15 12,813.85 12,810.60 12,812.50 0.0K
09:59 12,811.50 12,814.65 12,810.55 12,813.05 0.0K
10:00 12,809.70 12,809.70 12,790.70 12,790.90 0.0K
10:01 12,787.15 12,793.85 12,786.50 12,790.25 0.0K
10:02 12,791.95 12,791.95 12,778.85 12,778.85 0.0K
10:03 12,778.50 12,784.70 12,777.30 12,780.25 0.0K
10:04 12,780.10 12,781.05 12,778.15 12,778.50 0.0K
10:05 12,778.20 12,780.35 12,776.15 12,780.05 0.0K
10:06 12,780.30 12,780.30 12,777.80 12,778.45 0.0K
10:07 12,777.65 12,783.20 12,777.65 12,781.85 0.0K
10:08 12,783.40 12,787.70 12,783.40 12,785.30 0.0K
10:09 12,783.80 12,786.60 12,782.50 12,782.50 0.0K
10:10 12,783.15 12,783.15 12,775.80 12,778.15 0.0K
10:11 12,778.00 12,780.80 12,777.35 12,779.75 0.0K
10:12 12,779.40 12,779.75 12,776.60 12,776.65 0.0K
10:13 12,776.15 12,777.65 12,774.15 12,774.15 0.0K
10:14 12,774.80 12,778.70 12,774.30 12,777.65 0.0K
10:15 12,777.40 12,779.55 12,775.05 12,778.80 0.0K
10:16 12,779.35 12,782.35 12,779.35 12,781.85 0.0K
10:17 12,780.55 12,780.55 12,775.65 12,776.80 0.0K
10:18 12,777.10 12,780.50 12,777.10 12,778.25 0.0K
10:19 12,777.40 12,778.15 12,775.80 12,777.70 0.0K
10:20 12,777.65 12,777.65 12,772.15 12,774.70 0.0K
10:21 12,774.70 12,776.25 12,774.15 12,776.25 0.0K
10:22 12,775.25 12,787.35 12,775.25 12,787.35 0.0K
10:23 12,787.25 12,791.00 12,784.85 12,789.35 0.0K
10:24 12,789.25 12,794.25 12,789.25 12,794.25 0.0K
10:25 12,794.95 12,798.10 12,794.60 12,797.25 0.0K
10:26 12,797.40 12,803.60 12,796.55 12,799.50 0.0K
10:27 12,798.80 12,806.90 12,798.80 12,805.60 0.0K
10:28 12,805.60 12,807.30 12,804.05 12,806.85 0.0K
10:29 12,806.30 12,806.85 12,800.35 12,801.95 0.0K
10:30 12,803.25 12,810.05 12,800.50 12,810.05 0.0K
10:31 12,809.85 12,811.05 12,806.55 12,807.55 0.0K
10:32 12,805.25 12,805.80 12,799.70 12,800.05 0.0K
10:33 12,801.15 12,806.90 12,801.15 12,806.90 0.0K
10:34 12,805.25 12,805.65 12,799.90 12,799.90 0.0K
10:35 12,799.00 12,803.60 12,798.10 12,802.50 0.0K
10:36 12,803.60 12,806.00 12,803.40 12,806.00 0.0K
10:37 12,805.55 12,810.70 12,802.35 12,810.70 0.0K
10:38 12,811.15 12,816.00 12,810.75 12,810.75 0.0K
10:39 12,810.35 12,813.50 12,808.80 12,812.80 0.0K
10:40 12,814.35 12,816.05 12,813.85 12,814.30 0.0K
10:41 12,815.00 12,815.30 12,812.55 12,814.15 0.0K
10:42 12,815.65 12,817.40 12,815.50 12,815.90 0.0K
10:43 12,816.60 12,819.90 12,816.15 12,818.05 0.0K
10:44 12,818.05 12,818.05 12,813.95 12,816.70 0.0K
10:45 12,817.45 12,823.80 12,817.45 12,820.05 0.0K
10:46 12,820.15 12,820.80 12,815.90 12,816.35 0.0K
10:47 12,815.85 12,815.85 12,813.00 12,814.80 0.0K
10:48 12,813.55 12,823.65 12,813.55 12,823.65 0.0K
10:49 12,823.20 12,825.05 12,820.30 12,825.00 0.0K
10:50 12,825.25 12,833.65 12,825.25 12,832.15 0.0K
10:51 12,832.15 12,832.15 12,829.70 12,829.70 0.0K
10:52 12,830.75 12,835.20 12,830.75 12,835.20 0.0K
10:53 12,835.05 12,836.95 12,835.05 12,836.65 0.0K
10:54 12,835.70 12,839.05 12,835.70 12,837.85 0.0K
10:55 12,838.45 12,838.45 12,836.30 12,837.50 0.0K
10:56 12,836.85 12,838.40 12,835.40 12,837.95 0.0K
10:57 12,837.75 12,838.00 12,833.35 12,837.60 0.0K
10:58 12,836.90 12,836.90 12,827.00 12,827.60 0.0K
10:59 12,828.50 12,835.40 12,826.80 12,835.20 0.0K
11:00 12,834.95 12,840.15 12,834.70 12,839.75 0.0K
11:01 12,838.95 12,848.05 12,838.95 12,846.95 0.0K
11:02 12,846.70 12,851.40 12,846.70 12,850.85 0.0K
11:03 12,851.20 12,853.30 12,849.90 12,851.55 0.0K
11:04 12,852.85 12,854.55 12,850.85 12,852.60 0.0K
11:05 12,851.90 12,857.30 12,851.90 12,857.15 0.0K
11:06 12,858.15 12,861.50 12,857.50 12,860.30 0.0K
11:07 12,860.35 12,869.00 12,859.70 12,869.00 0.0K
11:08 12,870.10 12,870.10 12,866.30 12,866.30 0.0K
11:09 12,866.25 12,866.25 12,858.10 12,858.10 0.0K
11:10 12,857.25 12,858.45 12,853.80 12,854.05 0.0K
11:11 12,853.85 12,858.60 12,853.85 12,857.10 0.0K
11:12 12,857.00 12,858.30 12,855.40 12,858.30 0.0K
11:13 12,858.25 12,859.40 12,857.45 12,857.55 0.0K
11:14 12,857.00 12,859.00 12,856.90 12,858.45 0.0K
11:15 12,858.30 12,860.30 12,853.35 12,853.35 0.0K
11:16 12,853.35 12,858.25 12,852.90 12,858.25 0.0K
11:17 12,857.65 12,858.55 12,857.05 12,857.45 0.0K
11:18 12,856.55 12,857.20 12,852.70 12,852.75 0.0K
11:19 12,853.45 12,855.55 12,851.85 12,855.55 0.0K
11:20 12,855.25 12,862.05 12,855.25 12,862.05 0.0K
11:21 12,861.95 12,863.05 12,861.45 12,861.50 0.0K
11:22 12,862.25 12,868.55 12,862.25 12,867.85 0.0K
11:23 12,868.60 12,869.75 12,866.50 12,866.55 0.0K
11:24 12,866.40 12,868.85 12,866.05 12,868.05 0.0K
11:25 12,871.75 12,878.90 12,871.75 12,874.80 0.0K
11:26 12,874.75 12,875.00 12,873.50 12,873.75 0.0K
11:27 12,874.30 12,875.80 12,871.85 12,875.30 0.0K
11:28 12,875.80 12,877.45 12,874.95 12,876.75 0.0K
11:29 12,877.15 12,879.25 12,877.15 12,877.50 0.0K
11:30 12,877.60 12,881.50 12,877.50 12,881.00 0.0K
11:31 12,881.60 12,881.60 12,879.90 12,881.30 0.0K
11:32 12,881.60 12,884.65 12,881.60 12,882.55 0.0K
11:33 12,882.90 12,886.35 12,882.40 12,885.45 0.0K
11:34 12,885.85 12,890.35 12,885.85 12,888.60 0.0K
11:35 12,889.20 12,892.90 12,886.70 12,886.70 0.0K
11:36 12,885.95 12,888.45 12,885.55 12,888.30 0.0K
11:37 12,888.35 12,891.95 12,888.35 12,891.95 0.0K
11:38 12,890.75 12,894.05 12,890.75 12,892.55 0.0K
11:39 12,891.65 12,891.65 12,887.10 12,889.95 0.0K
11:40 12,890.15 12,891.85 12,890.10 12,890.80 0.0K
11:41 12,891.30 12,891.40 12,889.70 12,890.15 0.0K
11:42 12,889.60 12,894.40 12,889.60 12,891.00 0.0K
11:43 12,891.40 12,896.80 12,891.20 12,893.65 0.0K
11:44 12,894.15 12,894.15 12,891.35 12,891.35 0.0K
11:45 12,891.05 12,891.05 12,885.55 12,889.30 0.0K
11:46 12,887.95 12,897.60 12,887.95 12,895.80 0.0K
11:47 12,894.55 12,896.65 12,894.55 12,896.55 0.0K
11:48 12,897.10 12,899.85 12,896.95 12,899.85 0.0K
11:49 12,899.65 12,899.65 12,892.50 12,893.80 0.0K
11:50 12,891.95 12,893.05 12,888.50 12,888.50 0.0K
11:51 12,888.65 12,892.25 12,888.65 12,890.65 0.0K
11:52 12,889.75 12,889.75 12,882.30 12,882.50 0.0K
11:53 12,883.10 12,886.40 12,880.70 12,881.30 0.0K
11:54 12,881.25 12,883.15 12,880.35 12,882.55 0.0K
11:55 12,882.75 12,883.55 12,880.20 12,880.20 0.0K
11:56 12,880.00 12,882.85 12,879.55 12,881.05 0.0K
11:57 12,881.05 12,883.05 12,881.05 12,882.60 0.0K
11:58 12,883.50 12,883.50 12,877.15 12,878.25 0.0K
11:59 12,877.25 12,879.00 12,876.90 12,878.00 0.0K
12:00 12,878.70 12,878.70 12,871.40 12,871.40 0.0K
12:01 12,871.85 12,872.00 12,867.95 12,869.20 0.0K
12:02 12,868.90 12,869.95 12,867.65 12,867.65 0.0K
12:03 12,867.60 12,867.60 12,861.80 12,864.00 0.0K
12:04 12,864.25 12,865.90 12,862.75 12,863.90 0.0K
12:05 12,863.50 12,863.50 12,860.10 12,861.45 0.0K
12:06 12,861.55 12,862.70 12,858.70 12,859.80 0.0K
12:07 12,860.15 12,860.15 12,853.00 12,853.00 0.0K
12:08 12,851.80 12,851.80 12,847.35 12,850.90 0.0K
12:09 12,850.70 12,850.75 12,848.25 12,850.20 0.0K
12:10 12,849.20 12,855.15 12,849.20 12,854.10 0.0K
12:11 12,854.15 12,861.15 12,853.30 12,860.35 0.0K
12:12 12,861.05 12,870.15 12,861.05 12,869.45 0.0K
12:13 12,869.85 12,874.45 12,869.85 12,873.30 0.0K
12:14 12,873.60 12,878.65 12,873.60 12,878.65 0.0K
12:15 12,878.75 12,885.20 12,878.75 12,882.75 0.0K
12:16 12,882.85 12,883.75 12,878.15 12,878.15 0.0K
12:17 12,876.70 12,877.70 12,875.55 12,876.90 0.0K
12:18 12,876.90 12,882.30 12,876.45 12,882.30 0.0K
12:19 12,882.55 12,883.40 12,880.20 12,882.40 0.0K
12:20 12,883.05 12,883.75 12,881.85 12,883.50 0.0K
12:21 12,880.95 12,881.10 12,877.20 12,877.20 0.0K
12:22 12,877.30 12,878.65 12,875.45 12,878.40 0.0K
12:23 12,878.25 12,880.30 12,878.15 12,878.15 0.0K
12:24 12,878.95 12,883.70 12,878.50 12,883.55 0.0K
12:25 12,884.10 12,885.95 12,884.10 12,884.25 0.0K
12:26 12,882.80 12,883.80 12,880.55 12,881.65 0.0K
12:27 12,881.45 12,881.45 12,876.50 12,876.50 0.0K
12:28 12,876.65 12,878.70 12,876.00 12,876.40 0.0K
12:29 12,876.50 12,877.15 12,875.40 12,875.40 0.0K
12:30 12,877.10 12,878.75 12,877.05 12,878.35 0.0K
12:31 12,878.35 12,882.05 12,878.35 12,881.90 0.0K
12:32 12,881.65 12,882.75 12,880.45 12,880.90 0.0K
12:33 12,880.50 12,884.85 12,878.95 12,884.85 0.0K
12:34 12,885.50 12,893.70 12,885.50 12,891.10 0.0K
12:35 12,891.50 12,893.60 12,890.60 12,892.75 0.0K
12:36 12,893.20 12,894.70 12,891.15 12,893.05 0.0K
12:37 12,895.00 12,897.40 12,895.00 12,895.60 0.0K
12:38 12,895.65 12,897.95 12,895.65 12,897.80 0.0K
12:39 12,897.25 12,897.90 12,894.05 12,894.10 0.0K
12:40 12,894.45 12,895.10 12,889.55 12,890.95 0.0K
12:41 12,892.50 12,893.20 12,891.00 12,892.30 0.0K
12:42 12,892.50 12,892.50 12,886.65 12,886.65 0.0K
12:43 12,886.50 12,886.50 12,876.75 12,876.75 0.0K
12:44 12,876.90 12,876.90 12,870.90 12,875.60 0.0K
12:45 12,876.25 12,876.25 12,866.65 12,866.65 0.0K
12:46 12,866.35 12,870.35 12,866.35 12,870.20 0.0K
12:47 12,869.80 12,872.05 12,869.65 12,870.35 0.0K
12:48 12,870.45 12,874.30 12,868.35 12,873.35 0.0K
12:49 12,874.10 12,877.10 12,873.45 12,876.40 0.0K
12:50 12,876.75 12,882.45 12,876.75 12,882.30 0.0K
12:51 12,881.45 12,881.45 12,879.60 12,880.65 0.0K
12:52 12,881.90 12,882.35 12,879.80 12,881.60 0.0K
12:53 12,882.75 12,883.90 12,881.70 12,883.00 0.0K
12:54 12,882.95 12,883.85 12,877.55 12,878.85 0.0K
12:55 12,880.40 12,881.35 12,878.55 12,879.65 0.0K
12:56 12,880.00 12,880.00 12,877.30 12,879.05 0.0K
12:57 12,879.35 12,887.25 12,879.35 12,887.25 0.0K
12:58 12,890.20 12,892.65 12,889.60 12,892.65 0.0K
12:59 12,892.75 12,894.10 12,891.00 12,894.10 0.0K
13:00 12,893.80 12,895.65 12,892.80 12,895.35 0.0K
13:01 12,895.15 12,895.25 12,887.05 12,889.25 0.0K
13:02 12,889.40 12,891.90 12,889.30 12,890.00 0.0K
13:03 12,890.50 12,891.00 12,887.40 12,888.00 0.0K
13:04 12,888.55 12,888.55 12,885.35 12,886.75 0.0K
13:05 12,886.15 12,888.85 12,883.80 12,887.70 0.0K
13:06 12,887.40 12,889.15 12,886.65 12,886.65 0.0K
13:07 12,886.10 12,894.70 12,886.05 12,894.70 0.0K
13:08 12,894.35 12,896.05 12,891.45 12,892.30 0.0K
13:09 12,892.90 12,893.05 12,890.80 12,890.85 0.0K
13:10 12,892.15 12,895.00 12,892.15 12,894.65 0.0K
13:11 12,894.10 12,898.30 12,893.70 12,898.30 0.0K
13:12 12,898.65 12,902.95 12,898.65 12,902.85 0.0K
13:13 12,902.30 12,902.30 12,891.60 12,891.70 0.0K
13:14 12,892.70 12,894.05 12,891.40 12,891.45 0.0K
13:15 12,891.75 12,894.35 12,890.85 12,890.85 0.0K
13:16 12,891.50 12,892.70 12,889.35 12,892.15 0.0K
13:17 12,892.80 12,895.50 12,891.90 12,894.85 0.0K
13:18 12,895.00 12,896.95 12,893.35 12,895.55 0.0K
13:19 12,895.70 12,898.10 12,895.70 12,897.60 0.0K
13:20 12,897.80 12,897.80 12,894.20 12,896.15 0.0K
13:21 12,896.90 12,899.30 12,896.85 12,897.15 0.0K
13:22 12,898.35 12,899.35 12,896.35 12,896.60 0.0K
13:23 12,896.40 12,897.60 12,895.55 12,896.95 0.0K
13:24 12,897.15 12,897.15 12,891.75 12,891.75 0.0K
13:25 12,892.05 12,892.95 12,886.60 12,886.60 0.0K
13:26 12,886.85 12,890.45 12,886.35 12,890.45 0.0K
13:27 12,890.90 12,897.55 12,890.90 12,897.00 0.0K
13:28 12,896.10 12,899.85 12,896.10 12,899.45 0.0K
13:29 12,900.75 12,902.05 12,900.55 12,902.05 0.0K
13:30 12,901.65 12,901.65 12,899.65 12,900.90 0.0K
13:31 12,902.55 12,906.05 12,902.55 12,905.85 0.0K
13:32 12,905.65 12,908.90 12,905.65 12,907.70 0.0K
13:33 12,908.50 12,909.80 12,907.55 12,908.40 0.0K
13:34 12,906.75 12,909.75 12,906.70 12,908.45 0.0K
13:35 12,909.00 12,909.00 12,904.75 12,905.40 0.0K
13:36 12,906.65 12,914.00 12,906.05 12,906.95 0.0K
13:37 12,907.10 12,907.70 12,906.00 12,906.05 0.0K
13:38 12,907.40 12,911.05 12,907.40 12,911.00 0.0K
13:39 12,910.85 12,911.35 12,907.85 12,908.95 0.0K
13:40 12,909.55 12,910.65 12,905.30 12,906.45 0.0K
13:41 12,907.10 12,907.10 12,903.00 12,903.00 0.0K
13:42 12,903.00 12,903.00 12,898.60 12,900.45 0.0K
13:43 12,900.05 12,900.20 12,895.80 12,896.00 0.0K
13:44 12,895.80 12,896.85 12,893.95 12,895.75 0.0K
13:45 12,896.45 12,896.45 12,892.80 12,892.80 0.0K
13:46 12,894.10 12,901.85 12,894.10 12,899.15 0.0K
13:47 12,898.50 12,900.20 12,896.95 12,898.05 0.0K
13:48 12,897.95 12,901.10 12,897.95 12,901.10 0.0K
13:49 12,901.25 12,901.65 12,899.45 12,899.85 0.0K
13:50 12,900.55 12,902.15 12,899.10 12,899.10 0.0K
13:51 12,899.20 12,900.50 12,897.40 12,899.85 0.0K
13:52 12,899.75 12,900.80 12,896.70 12,898.05 0.0K
13:53 12,898.20 12,898.80 12,895.40 12,895.40 0.0K
13:54 12,895.10 12,895.95 12,892.80 12,894.85 0.0K
13:55 12,894.85 12,899.60 12,894.85 12,899.30 0.0K
13:56 12,898.40 12,898.40 12,893.25 12,896.15 0.0K
13:57 12,895.85 12,900.20 12,895.85 12,898.65 0.0K
13:58 12,899.70 12,899.70 12,893.45 12,894.75 0.0K
13:59 12,894.40 12,894.70 12,892.25 12,894.20 0.0K
14:00 12,894.70 12,895.85 12,891.65 12,892.40 0.0K
14:01 12,892.60 12,895.30 12,892.30 12,893.15 0.0K
14:02 12,892.85 12,894.85 12,892.60 12,894.80 0.0K
14:03 12,894.95 12,898.05 12,894.95 12,896.55 0.0K
14:04 12,895.50 12,895.50 12,893.10 12,893.10 0.0K
14:05 12,894.20 12,898.70 12,893.10 12,897.05 0.0K
14:06 12,897.60 12,898.45 12,896.05 12,897.85 0.0K
14:07 12,897.95 12,902.50 12,897.95 12,901.85 0.0K
14:08 12,900.35 12,910.35 12,900.35 12,909.55 0.0K
14:09 12,909.35 12,909.35 12,904.05 12,906.15 0.0K
14:10 12,905.45 12,907.70 12,904.35 12,905.95 0.0K
14:11 12,905.95 12,908.45 12,904.55 12,908.45 0.0K
14:12 12,908.25 12,908.85 12,900.70 12,902.00 0.0K
14:13 12,902.25 12,902.25 12,899.90 12,899.90 0.0K
14:14 12,900.85 12,900.85 12,897.40 12,898.25 0.0K
14:15 12,897.70 12,897.70 12,891.45 12,891.75 0.0K
14:16 12,892.35 12,893.35 12,890.30 12,890.30 0.0K
14:17 12,890.85 12,892.00 12,888.60 12,888.60 0.0K
14:18 12,889.30 12,891.00 12,888.00 12,889.30 0.0K
14:19 12,888.95 12,888.95 12,886.65 12,886.65 0.0K
14:20 12,886.40 12,887.40 12,885.55 12,885.95 0.0K
14:21 12,887.25 12,890.30 12,886.00 12,887.80 0.0K
14:22 12,887.10 12,888.35 12,884.80 12,885.15 0.0K
14:23 12,885.10 12,885.60 12,883.70 12,883.95 0.0K
14:24 12,883.25 12,884.50 12,882.90 12,883.80 0.0K
14:25 12,883.50 12,883.50 12,875.15 12,876.25 0.0K
14:26 12,876.40 12,877.65 12,875.60 12,875.95 0.0K
14:27 12,876.50 12,878.75 12,875.50 12,878.10 0.0K
14:28 12,878.85 12,878.85 12,873.85 12,874.10 0.0K
14:29 12,875.05 12,875.05 12,869.30 12,869.30 0.0K
14:30 12,868.15 12,868.50 12,856.55 12,856.55 0.0K
14:31 12,857.85 12,867.00 12,856.05 12,866.40 0.0K
14:32 12,866.15 12,866.15 12,860.10 12,861.45 0.0K
14:33 12,863.80 12,868.65 12,862.50 12,867.45 0.0K
14:34 12,868.15 12,872.80 12,858.90 12,858.90 0.0K
14:35 12,856.95 12,862.45 12,856.95 12,862.45 0.0K
14:36 12,862.40 12,863.35 12,861.30 12,861.55 0.0K
14:37 12,861.80 12,866.65 12,860.55 12,864.70 0.0K
14:38 12,863.90 12,869.40 12,863.90 12,868.10 0.0K
14:39 12,867.15 12,867.30 12,862.95 12,865.95 0.0K
14:40 12,865.65 12,867.35 12,862.70 12,862.70 0.0K
14:41 12,862.75 12,862.75 12,848.70 12,848.95 0.0K
14:42 12,849.10 12,856.00 12,849.10 12,851.85 0.0K
14:43 12,852.10 12,854.70 12,851.95 12,853.10 0.0K
14:44 12,854.40 12,857.90 12,853.25 12,855.55 0.0K
14:45 12,856.20 12,857.30 12,852.80 12,854.15 0.0K
14:46 12,855.20 12,855.20 12,848.60 12,849.55 0.0K
14:47 12,850.45 12,851.50 12,846.30 12,848.00 0.0K
14:48 12,848.20 12,851.50 12,847.40 12,851.50 0.0K
14:49 12,851.85 12,854.45 12,851.05 12,853.55 0.0K
14:50 12,853.50 12,854.20 12,851.40 12,851.75 0.0K
14:51 12,852.75 12,853.50 12,849.30 12,849.45 0.0K
14:52 12,849.05 12,849.80 12,847.35 12,847.40 0.0K
14:53 12,846.40 12,846.40 12,843.25 12,845.75 0.0K
14:54 12,846.75 12,846.75 12,837.00 12,837.00 0.0K
14:55 12,836.10 12,839.30 12,834.70 12,839.00 0.0K
14:56 12,840.05 12,844.05 12,840.05 12,844.05 0.0K
14:57 12,843.35 12,843.35 12,841.60 12,842.20 0.0K
14:58 12,841.90 12,849.95 12,841.80 12,849.95 0.0K
14:59 12,849.70 12,850.90 12,845.20 12,845.75 0.0K
15:00 12,842.30 12,842.30 12,833.65 12,833.80 0.0K
15:01 12,834.15 12,834.90 12,829.05 12,829.05 0.0K
15:02 12,828.85 12,833.60 12,828.85 12,833.60 0.0K
15:03 12,833.85 12,834.15 12,831.70 12,831.90 0.0K
15:04 12,832.00 12,832.70 12,830.45 12,832.05 0.0K
15:05 12,831.40 12,832.00 12,827.95 12,828.15 0.0K
15:06 12,826.85 12,827.70 12,822.70 12,824.00 0.0K
15:07 12,825.35 12,825.35 12,822.70 12,823.60 0.0K
15:08 12,824.20 12,825.65 12,823.45 12,823.55 0.0K
15:09 12,824.55 12,824.55 12,819.60 12,820.00 0.0K
15:10 12,819.55 12,819.55 12,814.25 12,819.55 0.0K
15:11 12,820.60 12,821.35 12,819.30 12,819.30 0.0K
15:12 12,820.40 12,821.60 12,819.65 12,821.60 0.0K
15:13 12,821.10 12,822.80 12,820.40 12,820.80 0.0K
15:14 12,820.75 12,820.75 12,818.15 12,818.70 0.0K
15:15 12,817.70 12,817.95 12,811.50 12,811.50 0.0K
15:16 12,811.25 12,811.25 12,805.60 12,806.95 0.0K
15:17 12,807.80 12,807.80 12,805.40 12,806.40 0.0K
15:18 12,806.15 12,808.05 12,805.50 12,807.70 0.0K
15:19 12,807.45 12,808.70 12,805.25 12,805.25 0.0K
15:20 12,806.50 12,810.10 12,806.50 12,808.90 0.0K
15:21 12,809.00 12,811.05 12,808.25 12,811.05 0.0K
15:22 12,810.10 12,811.20 12,808.55 12,809.75 0.0K
15:23 12,810.00 12,810.00 12,805.90 12,805.90 0.0K
15:24 12,806.45 12,806.45 12,803.00 12,803.85 0.0K
15:25 12,804.45 12,804.45 12,802.35 12,804.20 0.0K
15:26 12,803.10 12,803.10 12,799.90 12,800.15 0.0K
15:27 12,799.75 12,801.45 12,796.75 12,797.10 0.0K
15:28 12,796.55 12,799.15 12,794.20 12,794.85 0.0K
15:29 12,795.80 12,814.70 12,790.50 12,814.70 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