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 12,777.95 12,777.95 12,777.95 12,777.95 0.0K
09:15 12,776.10 12,781.70 12,764.85 12,774.45 0.0K
09:16 12,773.40 12,783.05 12,770.80 12,783.05 0.0K
09:17 12,786.50 12,793.80 12,786.50 12,790.00 0.0K
09:18 12,788.75 12,797.30 12,788.35 12,794.30 0.0K
09:19 12,793.90 12,794.90 12,785.05 12,785.05 0.0K
09:20 12,783.70 12,787.85 12,779.30 12,780.35 0.0K
09:21 12,779.70 12,779.70 12,774.20 12,776.70 0.0K
09:22 12,776.20 12,778.45 12,768.95 12,769.50 0.0K
09:23 12,770.25 12,770.25 12,765.70 12,769.10 0.0K
09:24 12,768.75 12,770.35 12,766.50 12,766.50 0.0K
09:25 12,765.50 12,767.00 12,758.95 12,758.95 0.0K
09:26 12,758.35 12,763.10 12,758.35 12,761.65 0.0K
09:27 12,763.50 12,767.60 12,761.90 12,763.45 0.0K
09:28 12,761.75 12,768.15 12,761.75 12,764.80 0.0K
09:29 12,765.60 12,768.85 12,755.05 12,755.25 0.0K
09:30 12,755.65 12,756.20 12,752.35 12,752.90 0.0K
09:31 12,752.60 12,752.60 12,743.00 12,743.95 0.0K
09:32 12,743.30 12,743.70 12,741.45 12,741.60 0.0K
09:33 12,740.95 12,745.00 12,738.95 12,744.15 0.0K
09:34 12,744.75 12,752.45 12,743.65 12,751.75 0.0K
09:35 12,750.90 12,750.90 12,743.60 12,744.60 0.0K
09:36 12,744.20 12,748.45 12,742.00 12,747.00 0.0K
09:37 12,746.50 12,746.50 12,741.65 12,742.70 0.0K
09:38 12,742.45 12,742.60 12,739.80 12,740.55 0.0K
09:39 12,741.00 12,742.10 12,738.60 12,738.95 0.0K
09:40 12,739.10 12,739.30 12,736.65 12,737.95 0.0K
09:41 12,738.20 12,744.95 12,738.20 12,744.95 0.0K
09:42 12,745.75 12,745.75 12,741.80 12,741.80 0.0K
09:43 12,741.50 12,741.50 12,736.75 12,738.90 0.0K
09:44 12,738.85 12,740.30 12,737.75 12,738.35 0.0K
09:45 12,738.30 12,738.30 12,733.25 12,733.85 0.0K
09:46 12,734.60 12,735.50 12,733.10 12,734.20 0.0K
09:47 12,734.05 12,737.45 12,733.30 12,736.40 0.0K
09:48 12,736.85 12,737.30 12,732.95 12,734.55 0.0K
09:49 12,735.10 12,735.10 12,730.70 12,731.20 0.0K
09:50 12,730.75 12,730.75 12,721.75 12,721.80 0.0K
09:51 12,722.00 12,732.35 12,721.45 12,732.35 0.0K
09:52 12,733.40 12,753.75 12,733.15 12,753.75 0.0K
09:53 12,753.45 12,754.80 12,749.05 12,749.50 0.0K
09:54 12,749.75 12,749.75 12,744.10 12,745.90 0.0K
09:55 12,746.05 12,747.35 12,744.60 12,744.60 0.0K
09:56 12,744.55 12,744.55 12,739.95 12,742.15 0.0K
09:57 12,741.80 12,745.15 12,741.50 12,745.15 0.0K
09:58 12,744.80 12,746.15 12,739.15 12,739.15 0.0K
09:59 12,738.90 12,739.35 12,737.10 12,737.45 0.0K
10:00 12,736.70 12,738.90 12,734.85 12,735.60 0.0K
10:01 12,736.75 12,743.00 12,736.45 12,741.55 0.0K
10:02 12,740.45 12,740.45 12,734.35 12,734.70 0.0K
10:03 12,734.95 12,736.05 12,718.10 12,719.50 0.0K
10:04 12,718.45 12,718.55 12,711.00 12,718.40 0.0K
10:05 12,719.00 12,719.00 12,708.90 12,711.75 0.0K
10:06 12,712.20 12,715.20 12,708.95 12,710.05 0.0K
10:07 12,710.15 12,710.15 12,704.25 12,704.75 0.0K
10:08 12,706.05 12,709.75 12,706.05 12,709.75 0.0K
10:09 12,709.50 12,715.10 12,708.75 12,715.10 0.0K
10:10 12,715.35 12,716.10 12,707.25 12,707.85 0.0K
10:11 12,708.05 12,710.05 12,703.90 12,703.90 0.0K
10:12 12,704.55 12,704.55 12,699.95 12,701.45 0.0K
10:13 12,700.60 12,703.80 12,700.45 12,703.80 0.0K
10:14 12,704.55 12,716.25 12,702.80 12,715.80 0.0K
10:15 12,716.30 12,716.30 12,710.00 12,710.85 0.0K
10:16 12,711.50 12,733.15 12,711.50 12,732.65 0.0K
10:17 12,732.55 12,739.95 12,732.10 12,739.95 0.0K
10:18 12,740.40 12,744.30 12,739.55 12,742.55 0.0K
10:19 12,743.90 12,752.80 12,743.90 12,752.80 0.0K
10:20 12,752.40 12,755.75 12,752.40 12,754.45 0.0K
10:21 12,755.10 12,770.25 12,755.10 12,770.25 0.0K
10:22 12,769.55 12,770.50 12,760.25 12,760.25 0.0K
10:23 12,759.60 12,759.85 12,751.15 12,755.15 0.0K
10:24 12,755.00 12,759.75 12,755.00 12,757.60 0.0K
10:25 12,757.20 12,757.70 12,750.05 12,750.05 0.0K
10:26 12,750.65 12,750.95 12,741.65 12,742.00 0.0K
10:27 12,740.25 12,741.35 12,738.45 12,741.35 0.0K
10:28 12,741.55 12,744.50 12,740.75 12,741.35 0.0K
10:29 12,740.85 12,741.05 12,735.95 12,736.60 0.0K
10:30 12,736.30 12,739.15 12,735.15 12,736.30 0.0K
10:31 12,735.30 12,742.05 12,733.60 12,742.05 0.0K
10:32 12,742.05 12,744.05 12,738.45 12,740.25 0.0K
10:33 12,739.75 12,740.80 12,739.05 12,739.05 0.0K
10:34 12,738.80 12,738.80 12,728.70 12,729.25 0.0K
10:35 12,729.45 12,729.45 12,716.60 12,716.60 0.0K
10:36 12,715.50 12,716.10 12,709.60 12,716.10 0.0K
10:37 12,715.50 12,723.20 12,715.50 12,723.10 0.0K
10:38 12,722.50 12,722.50 12,717.45 12,718.00 0.0K
10:39 12,717.00 12,718.55 12,716.25 12,716.25 0.0K
10:40 12,715.90 12,716.35 12,715.00 12,715.85 0.0K
10:41 12,715.45 12,716.75 12,713.70 12,713.70 0.0K
10:42 12,714.20 12,723.80 12,713.95 12,723.35 0.0K
10:43 12,722.60 12,722.60 12,712.40 12,713.90 0.0K
10:44 12,713.70 12,713.70 12,709.15 12,709.15 0.0K
10:45 12,709.10 12,709.10 12,701.15 12,701.15 0.0K
10:46 12,701.85 12,711.50 12,701.85 12,707.85 0.0K
10:47 12,707.85 12,709.05 12,707.20 12,709.05 0.0K
10:48 12,708.90 12,714.35 12,708.90 12,712.75 0.0K
10:49 12,712.85 12,712.85 12,708.00 12,710.00 0.0K
10:50 12,710.10 12,710.90 12,706.80 12,708.30 0.0K
10:51 12,708.25 12,710.15 12,705.05 12,710.15 0.0K
10:52 12,709.30 12,714.40 12,709.30 12,714.40 0.0K
10:53 12,715.10 12,719.70 12,715.10 12,717.85 0.0K
10:54 12,718.60 12,718.60 12,713.55 12,714.40 0.0K
10:55 12,714.05 12,714.05 12,710.85 12,711.65 0.0K
10:56 12,710.95 12,710.95 12,708.20 12,708.55 0.0K
10:57 12,708.30 12,712.85 12,708.30 12,711.30 0.0K
10:58 12,711.70 12,711.95 12,709.55 12,711.85 0.0K
10:59 12,712.95 12,713.40 12,710.95 12,712.25 0.0K
11:00 12,711.45 12,712.40 12,706.35 12,711.85 0.0K
11:01 12,711.80 12,711.95 12,706.80 12,707.00 0.0K
11:02 12,707.35 12,712.10 12,706.25 12,712.10 0.0K
11:03 12,712.90 12,712.90 12,707.50 12,707.70 0.0K
11:04 12,708.50 12,712.25 12,707.85 12,710.70 0.0K
11:05 12,710.40 12,710.40 12,704.40 12,704.40 0.0K
11:06 12,704.85 12,705.75 12,702.10 12,702.25 0.0K
11:07 12,703.00 12,703.70 12,702.20 12,702.45 0.0K
11:08 12,703.35 12,704.85 12,702.65 12,702.65 0.0K
11:09 12,701.05 12,701.05 12,695.05 12,695.80 0.0K
11:10 12,695.85 12,696.45 12,690.50 12,690.90 0.0K
11:11 12,691.05 12,691.65 12,688.95 12,690.55 0.0K
11:12 12,691.05 12,700.15 12,688.90 12,699.60 0.0K
11:13 12,699.30 12,700.05 12,695.20 12,698.50 0.0K
11:14 12,698.95 12,707.95 12,698.95 12,707.95 0.0K
11:15 12,707.75 12,707.75 12,703.75 12,704.30 0.0K
11:16 12,700.70 12,700.70 12,694.75 12,694.75 0.0K
11:17 12,693.70 12,698.00 12,693.70 12,694.75 0.0K
11:18 12,694.60 12,696.20 12,693.55 12,695.30 0.0K
11:19 12,694.05 12,694.05 12,692.20 12,692.50 0.0K
11:20 12,691.45 12,692.35 12,690.50 12,691.20 0.0K
11:21 12,691.10 12,694.65 12,691.10 12,693.75 0.0K
11:22 12,693.85 12,693.85 12,690.60 12,690.60 0.0K
11:23 12,690.85 12,691.30 12,688.05 12,688.05 0.0K
11:24 12,687.25 12,687.30 12,684.95 12,686.35 0.0K
11:25 12,686.15 12,691.60 12,686.15 12,690.05 0.0K
11:26 12,689.60 12,689.95 12,686.70 12,688.40 0.0K
11:27 12,688.70 12,703.25 12,688.70 12,701.90 0.0K
11:28 12,701.70 12,704.50 12,700.35 12,700.35 0.0K
11:29 12,700.30 12,702.10 12,699.55 12,701.75 0.0K
11:30 12,701.75 12,702.25 12,695.60 12,696.15 0.0K
11:31 12,697.25 12,697.25 12,691.15 12,691.15 0.0K
11:32 12,690.40 12,690.40 12,687.35 12,687.35 0.0K
11:33 12,687.55 12,690.90 12,687.55 12,690.90 0.0K
11:34 12,690.55 12,691.65 12,690.10 12,690.40 0.0K
11:35 12,690.50 12,690.50 12,683.40 12,683.40 0.0K
11:36 12,682.50 12,685.70 12,682.50 12,683.40 0.0K
11:37 12,684.75 12,691.00 12,684.75 12,689.40 0.0K
11:38 12,688.80 12,699.30 12,688.80 12,698.10 0.0K
11:39 12,697.90 12,697.90 12,688.70 12,689.50 0.0K
11:40 12,689.40 12,690.00 12,688.35 12,689.80 0.0K
11:41 12,689.00 12,689.10 12,685.15 12,685.90 0.0K
11:42 12,684.85 12,685.85 12,679.10 12,680.60 0.0K
11:43 12,680.00 12,682.20 12,680.00 12,680.50 0.0K
11:44 12,679.70 12,685.35 12,678.75 12,685.10 0.0K
11:45 12,685.55 12,685.95 12,681.55 12,681.70 0.0K
11:46 12,680.60 12,683.15 12,680.15 12,683.15 0.0K
11:47 12,682.65 12,684.00 12,682.10 12,683.40 0.0K
11:48 12,683.35 12,686.70 12,682.25 12,685.65 0.0K
11:49 12,686.35 12,687.90 12,684.50 12,687.70 0.0K
11:50 12,687.90 12,688.85 12,686.30 12,686.90 0.0K
11:51 12,687.40 12,692.40 12,687.40 12,690.25 0.0K
11:52 12,691.25 12,691.40 12,689.80 12,690.10 0.0K
11:53 12,689.95 12,690.85 12,688.60 12,690.85 0.0K
11:54 12,692.50 12,700.40 12,692.50 12,699.40 0.0K
11:55 12,699.15 12,704.95 12,699.15 12,704.80 0.0K
11:56 12,705.25 12,705.25 12,701.15 12,702.90 0.0K
11:57 12,703.40 12,703.40 12,700.35 12,700.50 0.0K
11:58 12,699.45 12,699.45 12,685.80 12,688.95 0.0K
11:59 12,691.35 12,701.30 12,691.35 12,697.95 0.0K
12:00 12,697.80 12,698.50 12,693.95 12,694.65 0.0K
12:01 12,693.95 12,697.10 12,692.70 12,697.10 0.0K
12:02 12,696.25 12,709.10 12,696.25 12,709.10 0.0K
12:03 12,708.90 12,712.75 12,708.90 12,711.90 0.0K
12:04 12,712.00 12,712.10 12,708.80 12,708.80 0.0K
12:05 12,709.50 12,710.90 12,705.50 12,705.50 0.0K
12:06 12,704.60 12,706.60 12,704.45 12,705.10 0.0K
12:07 12,705.40 12,710.70 12,705.40 12,710.70 0.0K
12:08 12,710.35 12,710.55 12,704.10 12,704.10 0.0K
12:09 12,703.85 12,706.80 12,703.10 12,706.80 0.0K
12:10 12,706.90 12,707.55 12,705.50 12,705.50 0.0K
12:11 12,705.60 12,706.10 12,700.05 12,702.45 0.0K
12:12 12,702.70 12,704.60 12,702.70 12,704.10 0.0K
12:13 12,704.85 12,709.20 12,704.85 12,708.90 0.0K
12:14 12,708.65 12,709.80 12,705.65 12,709.80 0.0K
12:15 12,709.50 12,709.50 12,707.15 12,707.65 0.0K
12:16 12,707.70 12,710.95 12,707.70 12,710.95 0.0K
12:17 12,710.90 12,717.40 12,709.85 12,717.40 0.0K
12:18 12,717.25 12,720.80 12,717.10 12,720.70 0.0K
12:19 12,719.50 12,723.40 12,719.50 12,723.40 0.0K
12:20 12,723.20 12,728.70 12,723.20 12,728.70 0.0K
12:21 12,729.00 12,740.70 12,729.00 12,736.85 0.0K
12:22 12,736.95 12,736.95 12,730.70 12,732.05 0.0K
12:23 12,732.25 12,732.40 12,725.85 12,726.50 0.0K
12:24 12,726.85 12,728.95 12,725.15 12,728.95 0.0K
12:25 12,729.65 12,732.80 12,729.65 12,731.15 0.0K
12:26 12,730.30 12,731.30 12,725.50 12,726.60 0.0K
12:27 12,727.65 12,728.45 12,725.50 12,725.50 0.0K
12:28 12,725.10 12,725.45 12,720.85 12,721.55 0.0K
12:29 12,721.60 12,725.75 12,721.50 12,725.75 0.0K
12:30 12,726.00 12,729.05 12,726.00 12,728.55 0.0K
12:31 12,728.70 12,731.30 12,727.40 12,731.00 0.0K
12:32 12,730.60 12,731.40 12,730.25 12,731.30 0.0K
12:33 12,730.95 12,734.10 12,730.95 12,734.00 0.0K
12:34 12,734.15 12,738.95 12,734.15 12,736.70 0.0K
12:35 12,737.20 12,739.50 12,737.20 12,739.00 0.0K
12:36 12,737.70 12,737.70 12,733.85 12,734.00 0.0K
12:37 12,733.10 12,733.10 12,729.20 12,729.20 0.0K
12:38 12,728.95 12,729.90 12,723.50 12,723.95 0.0K
12:39 12,723.95 12,727.05 12,723.10 12,724.90 0.0K
12:40 12,725.60 12,728.60 12,725.60 12,727.25 0.0K
12:41 12,726.25 12,727.35 12,721.95 12,722.80 0.0K
12:42 12,723.40 12,724.45 12,721.55 12,723.75 0.0K
12:43 12,724.10 12,725.50 12,724.10 12,724.60 0.0K
12:44 12,723.85 12,726.30 12,723.40 12,725.30 0.0K
12:45 12,725.00 12,732.70 12,725.00 12,732.25 0.0K
12:46 12,731.90 12,732.85 12,731.45 12,731.80 0.0K
12:47 12,731.90 12,732.70 12,730.80 12,732.00 0.0K
12:48 12,731.25 12,732.00 12,730.15 12,730.40 0.0K
12:49 12,730.35 12,731.10 12,727.30 12,727.30 0.0K
12:50 12,725.40 12,725.40 12,718.65 12,718.80 0.0K
12:51 12,718.95 12,720.40 12,714.70 12,714.70 0.0K
12:52 12,713.55 12,713.85 12,711.90 12,712.65 0.0K
12:53 12,712.45 12,713.75 12,710.80 12,710.80 0.0K
12:54 12,710.60 12,713.15 12,709.05 12,712.50 0.0K
12:55 12,713.15 12,722.05 12,712.80 12,721.95 0.0K
12:56 12,721.50 12,722.10 12,719.75 12,720.35 0.0K
12:57 12,721.55 12,729.65 12,721.55 12,728.40 0.0K
12:58 12,728.45 12,740.30 12,728.45 12,739.00 0.0K
12:59 12,738.65 12,739.45 12,736.60 12,739.15 0.0K
13:00 12,741.95 12,743.70 12,740.35 12,743.35 0.0K
13:01 12,743.45 12,748.30 12,741.80 12,747.10 0.0K
13:02 12,747.05 12,747.90 12,745.45 12,747.65 0.0K
13:03 12,747.30 12,757.95 12,747.25 12,757.50 0.0K
13:04 12,757.20 12,762.30 12,756.30 12,761.00 0.0K
13:05 12,760.90 12,760.90 12,751.00 12,752.05 0.0K
13:06 12,751.45 12,752.05 12,747.65 12,748.35 0.0K
13:07 12,750.15 12,752.65 12,748.90 12,749.15 0.0K
13:08 12,748.70 12,752.10 12,746.70 12,750.10 0.0K
13:09 12,749.15 12,750.55 12,748.05 12,750.35 0.0K
13:10 12,749.65 12,751.95 12,747.60 12,750.90 0.0K
13:11 12,750.70 12,752.95 12,749.55 12,749.55 0.0K
13:12 12,748.40 12,752.00 12,747.15 12,751.45 0.0K
13:13 12,751.50 12,751.60 12,750.30 12,751.60 0.0K
13:14 12,751.60 12,756.45 12,750.90 12,754.55 0.0K
13:15 12,753.60 12,756.40 12,752.45 12,756.15 0.0K
13:16 12,755.00 12,762.85 12,755.00 12,761.50 0.0K
13:17 12,761.10 12,763.40 12,760.15 12,763.40 0.0K
13:18 12,762.80 12,763.65 12,760.65 12,763.65 0.0K
13:19 12,763.35 12,764.80 12,759.50 12,760.75 0.0K
13:20 12,759.95 12,763.25 12,759.95 12,762.05 0.0K
13:21 12,763.05 12,765.65 12,761.25 12,765.05 0.0K
13:22 12,765.05 12,765.60 12,761.80 12,764.00 0.0K
13:23 12,765.45 12,767.20 12,763.10 12,763.10 0.0K
13:24 12,762.50 12,763.25 12,759.45 12,760.50 0.0K
13:25 12,759.15 12,768.30 12,759.15 12,768.20 0.0K
13:26 12,768.25 12,768.40 12,766.60 12,767.95 0.0K
13:27 12,768.25 12,768.25 12,765.75 12,766.15 0.0K
13:28 12,766.00 12,768.00 12,763.95 12,767.35 0.0K
13:29 12,766.70 12,773.75 12,766.35 12,773.75 0.0K
13:30 12,774.10 12,784.05 12,774.10 12,784.05 0.0K
13:31 12,785.50 12,787.20 12,782.90 12,782.90 0.0K
13:32 12,780.85 12,782.30 12,779.45 12,782.30 0.0K
13:33 12,782.30 12,785.35 12,782.30 12,782.85 0.0K
13:34 12,783.65 12,788.55 12,782.85 12,788.45 0.0K
13:35 12,788.70 12,788.70 12,784.30 12,784.30 0.0K
13:36 12,783.25 12,783.80 12,779.00 12,780.30 0.0K
13:37 12,781.25 12,784.25 12,779.45 12,783.95 0.0K
13:38 12,783.85 12,786.20 12,782.90 12,786.20 0.0K
13:39 12,786.35 12,788.45 12,786.05 12,786.40 0.0K
13:40 12,786.00 12,786.70 12,781.90 12,782.80 0.0K
13:41 12,783.15 12,783.15 12,777.20 12,777.70 0.0K
13:42 12,777.60 12,777.60 12,758.45 12,758.60 0.0K
13:43 12,758.60 12,765.20 12,758.60 12,764.15 0.0K
13:44 12,763.95 12,768.25 12,763.90 12,767.75 0.0K
13:45 12,767.20 12,768.00 12,760.10 12,761.75 0.0K
13:46 12,761.90 12,765.35 12,760.20 12,765.35 0.0K
13:47 12,765.05 12,768.85 12,765.05 12,766.35 0.0K
13:48 12,765.65 12,766.80 12,764.65 12,766.40 0.0K
13:49 12,766.65 12,766.70 12,765.30 12,766.35 0.0K
13:50 12,765.55 12,765.55 12,762.45 12,762.45 0.0K
13:51 12,759.75 12,760.55 12,757.95 12,758.85 0.0K
13:52 12,759.75 12,763.55 12,759.75 12,763.30 0.0K
13:53 12,762.70 12,765.05 12,761.20 12,762.45 0.0K
13:54 12,762.70 12,764.70 12,761.65 12,763.95 0.0K
13:55 12,764.40 12,768.20 12,763.20 12,768.20 0.0K
13:56 12,768.25 12,770.60 12,768.25 12,770.00 0.0K
13:57 12,771.25 12,772.40 12,769.10 12,770.15 0.0K
13:58 12,770.20 12,776.75 12,770.20 12,776.35 0.0K
13:59 12,775.95 12,775.95 12,771.65 12,771.65 0.0K
14:00 12,770.95 12,772.15 12,766.45 12,766.75 0.0K
14:01 12,766.55 12,766.55 12,763.15 12,763.70 0.0K
14:02 12,764.00 12,764.00 12,759.50 12,759.65 0.0K
14:03 12,759.70 12,761.00 12,758.00 12,758.00 0.0K
14:04 12,757.05 12,757.80 12,755.95 12,757.20 0.0K
14:05 12,757.75 12,759.25 12,757.00 12,757.25 0.0K
14:06 12,757.75 12,758.30 12,755.75 12,758.30 0.0K
14:07 12,757.75 12,761.75 12,757.40 12,761.45 0.0K
14:08 12,760.40 12,765.40 12,760.40 12,765.25 0.0K
14:09 12,765.30 12,766.30 12,763.45 12,763.45 0.0K
14:10 12,763.10 12,763.10 12,758.50 12,759.10 0.0K
14:11 12,759.05 12,762.55 12,759.05 12,762.25 0.0K
14:12 12,763.15 12,763.35 12,759.10 12,759.10 0.0K
14:13 12,759.15 12,759.30 12,756.05 12,756.75 0.0K
14:14 12,754.10 12,754.10 12,750.25 12,752.90 0.0K
14:15 12,752.50 12,753.45 12,749.55 12,749.65 0.0K
14:16 12,750.05 12,754.15 12,749.65 12,754.15 0.0K
14:17 12,754.65 12,757.25 12,753.00 12,753.00 0.0K
14:18 12,753.45 12,754.15 12,750.80 12,752.10 0.0K
14:19 12,752.00 12,754.05 12,752.00 12,752.75 0.0K
14:20 12,752.85 12,757.60 12,752.05 12,756.65 0.0K
14:21 12,757.15 12,757.15 12,755.50 12,755.80 0.0K
14:22 12,756.20 12,756.40 12,753.90 12,753.90 0.0K
14:23 12,753.90 12,754.10 12,752.90 12,754.10 0.0K
14:24 12,754.20 12,754.20 12,751.50 12,751.50 0.0K
14:25 12,751.05 12,751.30 12,746.75 12,746.75 0.0K
14:26 12,747.00 12,749.65 12,745.70 12,749.65 0.0K
14:27 12,748.50 12,748.50 12,741.05 12,741.45 0.0K
14:28 12,741.60 12,741.60 12,736.75 12,736.75 0.0K
14:29 12,736.75 12,736.75 12,733.35 12,734.35 0.0K
14:30 12,734.00 12,734.00 12,729.50 12,729.50 0.0K
14:31 12,728.45 12,728.95 12,726.70 12,727.85 0.0K
14:32 12,727.20 12,730.15 12,725.40 12,730.15 0.0K
14:33 12,730.95 12,731.70 12,727.60 12,727.60 0.0K
14:34 12,728.00 12,730.35 12,728.00 12,728.40 0.0K
14:35 12,729.00 12,729.00 12,725.50 12,725.80 0.0K
14:36 12,725.95 12,725.95 12,717.75 12,718.15 0.0K
14:37 12,718.60 12,724.95 12,718.60 12,723.60 0.0K
14:38 12,722.15 12,722.60 12,718.65 12,722.60 0.0K
14:39 12,723.00 12,726.85 12,723.00 12,725.60 0.0K
14:40 12,724.85 12,724.85 12,720.40 12,720.80 0.0K
14:41 12,721.05 12,724.60 12,720.80 12,723.30 0.0K
14:42 12,723.40 12,726.00 12,719.80 12,726.00 0.0K
14:43 12,726.35 12,727.90 12,725.85 12,727.90 0.0K
14:44 12,728.25 12,729.55 12,726.75 12,726.75 0.0K
14:45 12,726.90 12,727.40 12,724.65 12,726.20 0.0K
14:46 12,726.35 12,729.75 12,726.35 12,729.10 0.0K
14:47 12,729.90 12,731.15 12,729.75 12,730.30 0.0K
14:48 12,729.50 12,732.95 12,728.60 12,732.95 0.0K
14:49 12,732.10 12,733.00 12,729.60 12,732.95 0.0K
14:50 12,734.15 12,736.85 12,733.95 12,735.25 0.0K
14:51 12,736.00 12,737.05 12,735.05 12,736.30 0.0K
14:52 12,735.95 12,735.95 12,733.80 12,733.80 0.0K
14:53 12,733.55 12,737.70 12,732.70 12,737.70 0.0K
14:54 12,740.10 12,744.15 12,739.95 12,742.65 0.0K
14:55 12,742.15 12,743.05 12,739.45 12,742.50 0.0K
14:56 12,743.50 12,750.65 12,743.15 12,750.30 0.0K
14:57 12,750.00 12,750.90 12,747.60 12,748.95 0.0K
14:58 12,748.80 12,750.80 12,745.15 12,750.80 0.0K
14:59 12,747.90 12,748.95 12,744.00 12,744.00 0.0K
15:00 12,742.35 12,742.35 12,723.65 12,741.20 0.0K
15:01 12,742.00 12,742.00 12,737.25 12,739.00 0.0K
15:02 12,739.15 12,739.15 12,737.00 12,737.00 0.0K
15:03 12,736.85 12,737.15 12,732.75 12,732.75 0.0K
15:04 12,732.90 12,736.45 12,732.60 12,736.00 0.0K
15:05 12,736.65 12,742.00 12,736.05 12,741.50 0.0K
15:06 12,741.65 12,742.65 12,739.45 12,739.45 0.0K
15:07 12,739.30 12,739.30 12,734.50 12,734.50 0.0K
15:08 12,734.70 12,737.45 12,734.65 12,737.10 0.0K
15:09 12,738.00 12,738.15 12,737.00 12,737.45 0.0K
15:10 12,735.05 12,736.40 12,734.15 12,734.15 0.0K
15:11 12,734.45 12,735.35 12,733.30 12,735.00 0.0K
15:12 12,735.40 12,738.65 12,735.40 12,738.10 0.0K
15:13 12,738.00 12,738.30 12,736.75 12,737.00 0.0K
15:14 12,737.90 12,737.90 12,736.50 12,736.90 0.0K
15:15 12,736.35 12,736.35 12,732.25 12,732.25 0.0K
15:16 12,732.05 12,733.25 12,731.50 12,732.40 0.0K
15:17 12,733.15 12,733.15 12,731.70 12,732.55 0.0K
15:18 12,732.95 12,732.95 12,731.10 12,732.20 0.0K
15:19 12,732.60 12,734.75 12,732.00 12,734.75 0.0K
15:20 12,735.30 12,737.45 12,735.15 12,736.15 0.0K
15:21 12,737.00 12,737.70 12,735.90 12,736.90 0.0K
15:22 12,736.85 12,737.25 12,735.20 12,737.05 0.0K
15:23 12,736.95 12,737.75 12,735.50 12,735.50 0.0K
15:24 12,735.80 12,738.70 12,735.05 12,738.25 0.0K
15:25 12,738.05 12,739.00 12,736.90 12,736.90 0.0K
15:26 12,737.70 12,738.45 12,737.10 12,737.90 0.0K
15:27 12,736.95 12,738.05 12,736.60 12,737.45 0.0K
15:28 12,737.35 12,738.25 12,734.95 12,736.45 0.0K
15:29 12,735.35 12,736.65 12,731.75 12,733.15 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