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 12,797.00 12,797.00 12,797.00 12,797.00 0.0K
09:15 12,800.45 12,800.45 12,771.30 12,780.35 0.0K
09:16 12,773.05 12,773.05 12,755.75 12,761.80 0.0K
09:17 12,760.95 12,771.15 12,760.95 12,767.35 0.0K
09:18 12,767.90 12,783.00 12,767.25 12,778.50 0.0K
09:19 12,780.10 12,782.60 12,773.70 12,775.75 0.0K
09:20 12,773.50 12,776.75 12,767.20 12,776.75 0.0K
09:21 12,776.55 12,783.55 12,776.55 12,779.50 0.0K
09:22 12,780.15 12,782.10 12,777.25 12,782.10 0.0K
09:23 12,781.70 12,781.70 12,773.70 12,773.70 0.0K
09:24 12,773.30 12,773.30 12,760.20 12,760.20 0.0K
09:25 12,758.80 12,759.05 12,755.45 12,755.45 0.0K
09:26 12,754.30 12,756.15 12,746.45 12,756.15 0.0K
09:27 12,755.95 12,755.95 12,743.50 12,743.50 0.0K
09:28 12,742.05 12,742.05 12,731.95 12,733.00 0.0K
09:29 12,732.55 12,732.65 12,722.70 12,725.50 0.0K
09:30 12,722.00 12,722.00 12,708.40 12,710.70 0.0K
09:31 12,709.80 12,711.10 12,700.05 12,711.10 0.0K
09:32 12,710.60 12,732.70 12,710.60 12,732.50 0.0K
09:33 12,730.85 12,747.55 12,728.55 12,747.55 0.0K
09:34 12,746.65 12,748.05 12,728.95 12,728.95 0.0K
09:35 12,726.70 12,728.10 12,715.35 12,717.45 0.0K
09:36 12,718.60 12,724.85 12,718.60 12,722.60 0.0K
09:37 12,719.45 12,719.45 12,706.90 12,711.90 0.0K
09:38 12,709.40 12,709.40 12,704.10 12,704.90 0.0K
09:39 12,701.90 12,701.90 12,697.40 12,700.35 0.0K
09:40 12,701.10 12,719.55 12,698.55 12,719.55 0.0K
09:41 12,720.10 12,726.65 12,720.10 12,726.15 0.0K
09:42 12,723.25 12,723.25 12,715.70 12,721.15 0.0K
09:43 12,722.30 12,724.25 12,717.00 12,720.75 0.0K
09:44 12,719.60 12,719.60 12,706.80 12,708.95 0.0K
09:45 12,708.40 12,708.40 12,699.00 12,705.75 0.0K
09:46 12,704.60 12,704.90 12,702.20 12,702.20 0.0K
09:47 12,702.70 12,702.70 12,692.90 12,699.15 0.0K
09:48 12,700.80 12,708.30 12,699.70 12,707.95 0.0K
09:49 12,707.95 12,712.30 12,701.95 12,701.95 0.0K
09:50 12,701.35 12,707.65 12,698.25 12,707.30 0.0K
09:51 12,707.45 12,717.20 12,707.45 12,709.70 0.0K
09:52 12,710.85 12,711.45 12,708.00 12,709.55 0.0K
09:53 12,709.85 12,712.30 12,698.85 12,699.00 0.0K
09:54 12,699.35 12,700.20 12,694.10 12,694.10 0.0K
09:55 12,693.85 12,696.30 12,691.20 12,695.50 0.0K
09:56 12,695.60 12,697.85 12,689.35 12,689.60 0.0K
09:57 12,689.95 12,690.75 12,687.50 12,687.50 0.0K
09:58 12,685.60 12,685.60 12,675.00 12,675.05 0.0K
09:59 12,674.40 12,680.05 12,669.40 12,680.05 0.0K
10:00 12,679.70 12,679.70 12,665.25 12,669.75 0.0K
10:01 12,672.05 12,687.65 12,672.05 12,687.65 0.0K
10:02 12,689.20 12,693.90 12,689.20 12,693.20 0.0K
10:03 12,693.05 12,705.80 12,691.00 12,704.65 0.0K
10:04 12,704.80 12,708.85 12,701.20 12,705.85 0.0K
10:05 12,705.20 12,705.20 12,694.50 12,694.50 0.0K
10:06 12,695.15 12,695.25 12,688.00 12,691.95 0.0K
10:07 12,693.45 12,696.55 12,690.00 12,690.65 0.0K
10:08 12,689.95 12,695.30 12,689.65 12,693.15 0.0K
10:09 12,693.15 12,703.25 12,693.15 12,703.10 0.0K
10:10 12,702.20 12,702.20 12,693.00 12,699.55 0.0K
10:11 12,701.55 12,704.85 12,701.30 12,704.75 0.0K
10:12 12,704.75 12,713.20 12,702.85 12,712.65 0.0K
10:13 12,711.15 12,711.15 12,706.05 12,707.65 0.0K
10:14 12,707.70 12,708.95 12,704.10 12,708.95 0.0K
10:15 12,709.45 12,709.85 12,704.20 12,707.35 0.0K
10:16 12,707.70 12,708.15 12,701.05 12,703.05 0.0K
10:17 12,702.70 12,702.85 12,694.00 12,694.00 0.0K
10:18 12,693.35 12,695.25 12,691.75 12,695.25 0.0K
10:19 12,699.00 12,702.60 12,699.00 12,702.10 0.0K
10:20 12,703.45 12,708.80 12,701.30 12,708.55 0.0K
10:21 12,708.90 12,712.65 12,708.05 12,710.75 0.0K
10:22 12,712.05 12,713.25 12,709.80 12,710.75 0.0K
10:23 12,711.15 12,711.15 12,702.35 12,702.65 0.0K
10:24 12,702.25 12,707.25 12,702.25 12,705.95 0.0K
10:25 12,705.00 12,709.10 12,704.00 12,709.05 0.0K
10:26 12,709.20 12,709.20 12,704.50 12,704.50 0.0K
10:27 12,705.10 12,705.10 12,699.95 12,700.95 0.0K
10:28 12,701.30 12,701.35 12,696.20 12,696.75 0.0K
10:29 12,696.50 12,704.15 12,696.50 12,703.85 0.0K
10:30 12,703.95 12,708.50 12,703.40 12,703.40 0.0K
10:31 12,701.45 12,714.00 12,701.45 12,713.20 0.0K
10:32 12,713.80 12,717.70 12,713.05 12,716.20 0.0K
10:33 12,716.80 12,721.55 12,716.80 12,721.55 0.0K
10:34 12,723.30 12,726.15 12,721.00 12,721.00 0.0K
10:35 12,720.45 12,720.65 12,713.50 12,714.00 0.0K
10:36 12,715.75 12,718.90 12,715.55 12,718.85 0.0K
10:37 12,719.10 12,724.85 12,718.65 12,724.85 0.0K
10:38 12,724.40 12,726.35 12,720.25 12,720.35 0.0K
10:39 12,719.80 12,720.40 12,718.10 12,718.45 0.0K
10:40 12,717.90 12,720.00 12,717.90 12,718.55 0.0K
10:41 12,718.20 12,718.20 12,710.95 12,710.95 0.0K
10:42 12,710.85 12,712.20 12,710.05 12,710.55 0.0K
10:43 12,710.65 12,711.45 12,708.10 12,709.00 0.0K
10:44 12,709.60 12,711.45 12,709.60 12,710.75 0.0K
10:45 12,711.95 12,715.80 12,711.95 12,714.55 0.0K
10:46 12,713.35 12,713.35 12,703.45 12,703.45 0.0K
10:47 12,703.75 12,712.15 12,702.00 12,712.15 0.0K
10:48 12,712.70 12,713.60 12,710.80 12,711.10 0.0K
10:49 12,711.20 12,711.20 12,708.15 12,708.15 0.0K
10:50 12,708.00 12,708.85 12,699.45 12,699.45 0.0K
10:51 12,699.15 12,700.70 12,694.50 12,700.70 0.0K
10:52 12,700.00 12,703.00 12,699.80 12,702.75 0.0K
10:53 12,702.80 12,708.25 12,702.55 12,708.25 0.0K
10:54 12,707.55 12,708.10 12,706.20 12,706.70 0.0K
10:55 12,706.20 12,710.45 12,706.20 12,708.65 0.0K
10:56 12,708.40 12,708.45 12,707.05 12,708.25 0.0K
10:57 12,709.15 12,712.55 12,708.85 12,712.20 0.0K
10:58 12,712.30 12,716.05 12,712.25 12,716.05 0.0K
10:59 12,715.65 12,717.90 12,715.55 12,717.70 0.0K
11:00 12,721.10 12,727.75 12,721.10 12,725.85 0.0K
11:01 12,725.00 12,729.35 12,724.90 12,729.35 0.0K
11:02 12,730.05 12,734.05 12,730.00 12,731.80 0.0K
11:03 12,731.75 12,736.05 12,731.75 12,736.05 0.0K
11:04 12,735.50 12,739.85 12,735.50 12,739.85 0.0K
11:05 12,738.65 12,739.55 12,734.75 12,735.05 0.0K
11:06 12,735.80 12,736.80 12,733.45 12,736.35 0.0K
11:07 12,735.70 12,735.70 12,731.70 12,731.70 0.0K
11:08 12,730.80 12,730.80 12,718.25 12,718.25 0.0K
11:09 12,715.70 12,715.70 12,712.90 12,713.50 0.0K
11:10 12,712.85 12,713.95 12,711.65 12,712.60 0.0K
11:11 12,713.50 12,721.05 12,713.50 12,720.45 0.0K
11:12 12,720.10 12,720.15 12,717.90 12,719.20 0.0K
11:13 12,718.95 12,718.95 12,708.55 12,708.75 0.0K
11:14 12,708.30 12,711.55 12,706.60 12,711.55 0.0K
11:15 12,711.80 12,713.35 12,711.15 12,713.35 0.0K
11:16 12,713.20 12,719.20 12,713.20 12,719.20 0.0K
11:17 12,720.15 12,720.20 12,716.00 12,716.85 0.0K
11:18 12,716.00 12,716.00 12,702.25 12,702.25 0.0K
11:19 12,699.70 12,706.05 12,699.70 12,704.80 0.0K
11:20 12,705.25 12,705.30 12,702.85 12,702.85 0.0K
11:21 12,703.30 12,704.10 12,701.55 12,703.40 0.0K
11:22 12,704.00 12,712.25 12,704.00 12,710.05 0.0K
11:23 12,709.55 12,710.65 12,708.20 12,710.40 0.0K
11:24 12,710.20 12,714.15 12,710.00 12,711.10 0.0K
11:25 12,712.05 12,716.45 12,712.05 12,712.25 0.0K
11:26 12,711.80 12,711.80 12,708.80 12,709.75 0.0K
11:27 12,709.85 12,711.20 12,708.40 12,709.80 0.0K
11:28 12,708.65 12,709.10 12,704.25 12,704.85 0.0K
11:29 12,705.25 12,710.30 12,705.05 12,708.30 0.0K
11:30 12,707.95 12,707.95 12,699.10 12,699.10 0.0K
11:31 12,699.15 12,704.25 12,699.10 12,704.25 0.0K
11:32 12,704.55 12,704.55 12,698.00 12,698.65 0.0K
11:33 12,697.75 12,698.60 12,696.05 12,696.50 0.0K
11:34 12,696.30 12,699.25 12,695.45 12,698.40 0.0K
11:35 12,698.30 12,702.30 12,697.90 12,702.15 0.0K
11:36 12,701.55 12,702.50 12,699.60 12,699.60 0.0K
11:37 12,699.00 12,701.15 12,698.20 12,700.70 0.0K
11:38 12,699.80 12,701.30 12,694.00 12,694.00 0.0K
11:39 12,694.40 12,695.20 12,685.35 12,686.30 0.0K
11:40 12,685.35 12,685.90 12,680.20 12,681.30 0.0K
11:41 12,681.90 12,683.90 12,678.35 12,678.40 0.0K
11:42 12,678.85 12,679.95 12,674.20 12,678.40 0.0K
11:43 12,678.95 12,683.75 12,678.95 12,679.45 0.0K
11:44 12,676.10 12,676.10 12,660.95 12,663.35 0.0K
11:45 12,662.50 12,668.95 12,662.50 12,664.90 0.0K
11:46 12,663.90 12,666.15 12,662.10 12,666.15 0.0K
11:47 12,665.85 12,670.00 12,665.85 12,666.00 0.0K
11:48 12,665.10 12,665.30 12,661.40 12,664.65 0.0K
11:49 12,664.65 12,675.90 12,664.40 12,675.90 0.0K
11:50 12,675.80 12,675.80 12,670.40 12,670.55 0.0K
11:51 12,671.10 12,675.45 12,670.45 12,675.45 0.0K
11:52 12,675.70 12,683.70 12,675.70 12,683.25 0.0K
11:53 12,683.10 12,685.70 12,681.00 12,684.95 0.0K
11:54 12,685.35 12,686.80 12,680.95 12,682.35 0.0K
11:55 12,682.75 12,682.75 12,680.35 12,680.60 0.0K
11:56 12,680.85 12,680.85 12,671.95 12,672.30 0.0K
11:57 12,670.25 12,674.40 12,669.05 12,674.20 0.0K
11:58 12,675.25 12,680.95 12,675.25 12,679.65 0.0K
11:59 12,680.35 12,680.35 12,673.85 12,674.00 0.0K
12:00 12,674.00 12,675.90 12,671.85 12,671.90 0.0K
12:01 12,672.30 12,672.30 12,670.50 12,671.80 0.0K
12:02 12,671.65 12,673.00 12,665.75 12,665.75 0.0K
12:03 12,665.80 12,665.90 12,664.20 12,665.90 0.0K
12:04 12,666.10 12,669.90 12,661.10 12,661.10 0.0K
12:05 12,661.35 12,665.40 12,661.25 12,664.95 0.0K
12:06 12,665.15 12,671.90 12,665.15 12,671.90 0.0K
12:07 12,671.25 12,677.90 12,671.25 12,675.45 0.0K
12:08 12,674.30 12,674.60 12,670.55 12,671.10 0.0K
12:09 12,670.50 12,674.10 12,670.50 12,674.05 0.0K
12:10 12,673.85 12,673.85 12,669.50 12,669.90 0.0K
12:11 12,670.65 12,672.25 12,670.65 12,671.45 0.0K
12:12 12,670.00 12,670.15 12,667.85 12,668.05 0.0K
12:13 12,670.05 12,675.15 12,669.70 12,673.90 0.0K
12:14 12,674.05 12,674.05 12,667.00 12,667.60 0.0K
12:15 12,667.65 12,671.60 12,666.30 12,671.50 0.0K
12:16 12,672.15 12,673.30 12,670.05 12,670.05 0.0K
12:17 12,669.65 12,670.95 12,668.20 12,670.95 0.0K
12:18 12,671.15 12,671.65 12,669.75 12,670.25 0.0K
12:19 12,669.85 12,670.60 12,662.95 12,664.50 0.0K
12:20 12,665.35 12,669.35 12,665.35 12,669.35 0.0K
12:21 12,669.70 12,670.75 12,668.35 12,669.45 0.0K
12:22 12,669.60 12,676.30 12,669.60 12,675.50 0.0K
12:23 12,675.35 12,681.95 12,673.55 12,681.95 0.0K
12:24 12,682.10 12,685.65 12,681.95 12,683.80 0.0K
12:25 12,683.05 12,683.05 12,677.35 12,679.35 0.0K
12:26 12,680.05 12,680.45 12,676.20 12,676.20 0.0K
12:27 12,674.70 12,674.70 12,672.45 12,673.95 0.0K
12:28 12,674.40 12,674.40 12,669.10 12,670.25 0.0K
12:29 12,670.35 12,670.60 12,667.35 12,669.70 0.0K
12:30 12,669.40 12,672.00 12,667.10 12,672.00 0.0K
12:31 12,672.85 12,686.90 12,672.60 12,684.55 0.0K
12:32 12,685.40 12,685.40 12,676.55 12,676.55 0.0K
12:33 12,676.75 12,677.05 12,671.65 12,672.50 0.0K
12:34 12,673.15 12,673.65 12,668.80 12,669.35 0.0K
12:35 12,669.45 12,669.45 12,663.20 12,663.45 0.0K
12:36 12,663.90 12,665.50 12,662.90 12,663.20 0.0K
12:37 12,663.80 12,668.80 12,663.50 12,667.50 0.0K
12:38 12,667.85 12,668.65 12,667.15 12,667.90 0.0K
12:39 12,668.60 12,669.15 12,666.15 12,666.15 0.0K
12:40 12,665.50 12,666.65 12,662.05 12,662.05 0.0K
12:41 12,662.35 12,666.15 12,660.50 12,665.50 0.0K
12:42 12,665.40 12,666.20 12,662.90 12,663.60 0.0K
12:43 12,664.10 12,664.10 12,654.45 12,655.50 0.0K
12:44 12,657.85 12,662.70 12,657.85 12,659.00 0.0K
12:45 12,659.55 12,660.60 12,657.45 12,658.30 0.0K
12:46 12,657.60 12,658.95 12,655.35 12,655.95 0.0K
12:47 12,655.50 12,660.60 12,655.50 12,660.25 0.0K
12:48 12,659.60 12,659.80 12,655.30 12,655.70 0.0K
12:49 12,655.75 12,655.75 12,653.20 12,653.70 0.0K
12:50 12,653.65 12,653.65 12,647.80 12,648.05 0.0K
12:51 12,647.25 12,650.65 12,646.55 12,650.65 0.0K
12:52 12,652.30 12,654.40 12,650.55 12,651.50 0.0K
12:53 12,652.40 12,653.45 12,648.50 12,650.35 0.0K
12:54 12,651.00 12,652.00 12,649.35 12,651.70 0.0K
12:55 12,651.75 12,651.75 12,647.85 12,650.40 0.0K
12:56 12,650.60 12,652.70 12,649.15 12,649.55 0.0K
12:57 12,650.40 12,655.10 12,649.10 12,655.10 0.0K
12:58 12,655.00 12,655.00 12,647.00 12,649.20 0.0K
12:59 12,648.85 12,648.85 12,646.50 12,647.20 0.0K
13:00 12,646.80 12,646.80 12,645.05 12,645.30 0.0K
13:01 12,644.85 12,644.85 12,642.15 12,644.50 0.0K
13:02 12,645.60 12,648.80 12,645.60 12,648.70 0.0K
13:03 12,649.00 12,650.30 12,648.30 12,650.30 0.0K
13:04 12,649.85 12,650.25 12,647.25 12,647.25 0.0K
13:05 12,647.95 12,656.30 12,647.20 12,656.30 0.0K
13:06 12,657.65 12,667.35 12,657.40 12,667.35 0.0K
13:07 12,666.80 12,674.65 12,666.80 12,671.10 0.0K
13:08 12,672.40 12,674.90 12,672.40 12,673.70 0.0K
13:09 12,673.25 12,673.25 12,670.85 12,670.90 0.0K
13:10 12,670.65 12,671.40 12,665.40 12,666.70 0.0K
13:11 12,666.35 12,668.80 12,666.35 12,667.35 0.0K
13:12 12,668.05 12,674.45 12,667.45 12,674.45 0.0K
13:13 12,674.50 12,678.00 12,674.40 12,678.00 0.0K
13:14 12,678.00 12,678.00 12,672.60 12,672.60 0.0K
13:15 12,672.60 12,673.90 12,670.50 12,670.90 0.0K
13:16 12,670.90 12,671.10 12,668.25 12,670.00 0.0K
13:17 12,670.05 12,671.90 12,669.55 12,671.75 0.0K
13:18 12,672.05 12,672.05 12,667.20 12,667.50 0.0K
13:19 12,666.45 12,667.10 12,666.15 12,667.00 0.0K
13:20 12,666.50 12,668.50 12,664.80 12,668.05 0.0K
13:21 12,667.55 12,668.20 12,666.50 12,667.70 0.0K
13:22 12,668.60 12,672.20 12,668.55 12,672.20 0.0K
13:23 12,672.15 12,677.30 12,672.15 12,677.30 0.0K
13:24 12,676.65 12,678.35 12,676.05 12,678.30 0.0K
13:25 12,675.80 12,681.45 12,675.40 12,681.45 0.0K
13:26 12,682.85 12,689.35 12,682.45 12,688.15 0.0K
13:27 12,688.90 12,689.20 12,686.00 12,686.00 0.0K
13:28 12,686.50 12,688.55 12,686.50 12,688.05 0.0K
13:29 12,688.30 12,688.30 12,686.70 12,687.85 0.0K
13:30 12,689.95 12,693.90 12,689.95 12,691.95 0.0K
13:31 12,692.35 12,701.35 12,692.35 12,700.60 0.0K
13:32 12,700.40 12,701.05 12,695.25 12,695.60 0.0K
13:33 12,696.15 12,697.30 12,692.65 12,692.70 0.0K
13:34 12,692.85 12,693.05 12,689.25 12,689.25 0.0K
13:35 12,689.20 12,689.30 12,686.15 12,686.60 0.0K
13:36 12,686.55 12,687.30 12,684.70 12,685.05 0.0K
13:37 12,684.00 12,684.60 12,680.95 12,681.50 0.0K
13:38 12,682.20 12,682.20 12,665.75 12,667.30 0.0K
13:39 12,666.95 12,672.40 12,666.95 12,670.75 0.0K
13:40 12,671.20 12,672.55 12,671.20 12,671.30 0.0K
13:41 12,671.20 12,672.15 12,669.90 12,672.15 0.0K
13:42 12,673.10 12,673.75 12,671.95 12,673.75 0.0K
13:43 12,673.95 12,675.95 12,673.65 12,675.10 0.0K
13:44 12,675.35 12,679.80 12,675.10 12,678.70 0.0K
13:45 12,678.65 12,682.20 12,678.50 12,682.20 0.0K
13:46 12,681.15 12,682.15 12,678.70 12,680.30 0.0K
13:47 12,679.70 12,680.00 12,677.85 12,677.85 0.0K
13:48 12,677.15 12,681.90 12,676.35 12,680.30 0.0K
13:49 12,679.80 12,680.30 12,676.25 12,676.85 0.0K
13:50 12,676.75 12,676.95 12,669.90 12,670.10 0.0K
13:51 12,669.65 12,671.05 12,669.50 12,671.00 0.0K
13:52 12,671.35 12,676.55 12,671.35 12,676.15 0.0K
13:53 12,675.65 12,676.25 12,674.65 12,676.05 0.0K
13:54 12,675.65 12,675.65 12,671.90 12,671.90 0.0K
13:55 12,672.40 12,675.85 12,672.40 12,672.85 0.0K
13:56 12,672.90 12,672.90 12,668.40 12,669.15 0.0K
13:57 12,669.15 12,669.85 12,668.20 12,668.90 0.0K
13:58 12,668.80 12,670.00 12,668.65 12,670.00 0.0K
13:59 12,670.10 12,670.10 12,664.30 12,666.60 0.0K
14:00 12,666.95 12,669.95 12,666.15 12,669.70 0.0K
14:01 12,668.80 12,669.05 12,667.15 12,668.70 0.0K
14:02 12,668.75 12,669.45 12,666.05 12,666.05 0.0K
14:03 12,666.15 12,666.15 12,663.45 12,665.20 0.0K
14:04 12,664.65 12,667.45 12,662.45 12,667.45 0.0K
14:05 12,667.70 12,669.30 12,667.05 12,669.10 0.0K
14:06 12,668.70 12,669.15 12,665.50 12,669.15 0.0K
14:07 12,669.15 12,669.15 12,662.55 12,662.75 0.0K
14:08 12,662.10 12,662.10 12,659.60 12,661.00 0.0K
14:09 12,660.50 12,660.85 12,659.00 12,660.35 0.0K
14:10 12,661.20 12,665.40 12,659.85 12,665.40 0.0K
14:11 12,665.45 12,676.55 12,665.45 12,676.55 0.0K
14:12 12,676.95 12,680.10 12,675.25 12,675.90 0.0K
14:13 12,675.55 12,675.95 12,671.65 12,671.65 0.0K
14:14 12,671.40 12,673.60 12,669.30 12,671.80 0.0K
14:15 12,669.60 12,669.65 12,668.10 12,668.95 0.0K
14:16 12,668.65 12,671.30 12,668.20 12,670.70 0.0K
14:17 12,670.65 12,671.05 12,668.75 12,670.80 0.0K
14:18 12,671.00 12,672.20 12,670.65 12,670.65 0.0K
14:19 12,670.30 12,670.60 12,662.55 12,663.50 0.0K
14:20 12,663.75 12,663.75 12,662.35 12,663.05 0.0K
14:21 12,663.10 12,663.15 12,655.00 12,655.00 0.0K
14:22 12,654.95 12,655.15 12,651.75 12,652.10 0.0K
14:23 12,651.90 12,651.90 12,647.65 12,647.65 0.0K
14:24 12,648.65 12,648.65 12,642.60 12,642.80 0.0K
14:25 12,642.35 12,643.10 12,640.95 12,643.10 0.0K
14:26 12,643.25 12,644.45 12,642.25 12,644.10 0.0K
14:27 12,644.50 12,644.85 12,641.35 12,641.35 0.0K
14:28 12,641.60 12,641.60 12,638.50 12,639.60 0.0K
14:29 12,640.60 12,648.75 12,640.60 12,648.75 0.0K
14:30 12,648.25 12,648.25 12,641.60 12,642.55 0.0K
14:31 12,642.80 12,657.40 12,642.20 12,657.40 0.0K
14:32 12,658.15 12,663.30 12,658.15 12,662.25 0.0K
14:33 12,662.40 12,669.80 12,660.05 12,668.85 0.0K
14:34 12,669.80 12,669.80 12,664.90 12,665.70 0.0K
14:35 12,665.55 12,674.55 12,665.20 12,671.20 0.0K
14:36 12,669.55 12,669.55 12,663.10 12,666.85 0.0K
14:37 12,667.10 12,667.80 12,662.80 12,662.80 0.0K
14:38 12,663.35 12,663.35 12,646.25 12,646.25 0.0K
14:39 12,648.70 12,656.60 12,648.70 12,655.55 0.0K
14:40 12,654.85 12,656.15 12,650.30 12,650.80 0.0K
14:41 12,650.25 12,650.25 12,644.80 12,646.75 0.0K
14:42 12,646.20 12,647.70 12,642.70 12,643.35 0.0K
14:43 12,642.25 12,642.25 12,631.60 12,631.60 0.0K
14:44 12,631.55 12,639.85 12,631.05 12,638.45 0.0K
14:45 12,636.75 12,636.75 12,632.20 12,632.40 0.0K
14:46 12,632.50 12,635.85 12,632.50 12,635.85 0.0K
14:47 12,636.10 12,641.95 12,636.10 12,641.95 0.0K
14:48 12,641.80 12,646.20 12,641.30 12,645.95 0.0K
14:49 12,646.15 12,649.35 12,646.15 12,647.45 0.0K
14:50 12,647.60 12,649.45 12,645.55 12,649.05 0.0K
14:51 12,648.80 12,648.80 12,638.95 12,639.10 0.0K
14:52 12,638.60 12,638.60 12,631.40 12,631.65 0.0K
14:53 12,631.15 12,633.70 12,630.75 12,631.50 0.0K
14:54 12,630.65 12,630.65 12,627.50 12,627.85 0.0K
14:55 12,627.85 12,628.30 12,620.70 12,620.70 0.0K
14:56 12,620.60 12,625.15 12,620.30 12,624.15 0.0K
14:57 12,624.65 12,624.65 12,618.05 12,618.05 0.0K
14:58 12,617.60 12,621.40 12,612.95 12,612.95 0.0K
14:59 12,612.15 12,614.60 12,609.10 12,609.10 0.0K
15:00 12,609.20 12,611.95 12,604.75 12,606.10 0.0K
15:01 12,606.25 12,612.65 12,606.25 12,608.55 0.0K
15:02 12,609.55 12,619.20 12,609.55 12,617.20 0.0K
15:03 12,616.10 12,616.75 12,611.85 12,611.85 0.0K
15:04 12,611.80 12,613.80 12,606.25 12,607.20 0.0K
15:05 12,606.55 12,610.90 12,605.00 12,605.00 0.0K
15:06 12,604.90 12,606.85 12,601.90 12,602.30 0.0K
15:07 12,602.20 12,602.60 12,598.75 12,601.65 0.0K
15:08 12,601.45 12,601.55 12,594.70 12,594.70 0.0K
15:09 12,594.40 12,594.40 12,591.15 12,591.70 0.0K
15:10 12,592.05 12,597.20 12,583.20 12,584.00 0.0K
15:11 12,583.45 12,586.80 12,579.90 12,579.90 0.0K
15:12 12,579.35 12,580.25 12,578.35 12,579.15 0.0K
15:13 12,578.70 12,584.75 12,578.70 12,581.85 0.0K
15:14 12,581.25 12,582.90 12,580.50 12,580.55 0.0K
15:15 12,581.65 12,581.65 12,569.40 12,569.40 0.0K
15:16 12,569.50 12,570.80 12,566.30 12,568.35 0.0K
15:17 12,567.90 12,572.40 12,567.90 12,569.35 0.0K
15:18 12,569.85 12,569.85 12,565.70 12,565.90 0.0K
15:19 12,567.10 12,571.30 12,567.10 12,569.30 0.0K
15:20 12,569.75 12,577.95 12,569.75 12,577.95 0.0K
15:21 12,578.50 12,582.15 12,578.25 12,581.80 0.0K
15:22 12,582.30 12,583.35 12,579.15 12,579.15 0.0K
15:23 12,578.85 12,580.40 12,578.60 12,578.85 0.0K
15:24 12,578.70 12,583.25 12,576.00 12,583.25 0.0K
15:25 12,582.75 12,590.90 12,582.75 12,589.55 0.0K
15:26 12,589.65 12,589.65 12,581.65 12,581.65 0.0K
15:27 12,583.25 12,583.25 12,578.45 12,579.05 0.0K
15:28 12,581.00 12,582.60 12,575.40 12,575.40 0.0K
15:29 12,575.80 12,589.75 12,571.25 12,589.75 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