Nifty200 Value 30 (NIFTY200VALUE30)

NIFTY200VALUE30
🏛️ インド →
13,172.45
最終更新: 2025-09-29
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 12,773.55 12,773.55 12,773.55 12,773.55 0.0K
09:15 12,774.45 12,788.60 12,774.45 12,780.95 0.0K
09:16 12,780.95 12,798.20 12,780.95 12,798.20 0.0K
09:17 12,793.50 12,796.30 12,788.10 12,795.65 0.0K
09:18 12,798.55 12,805.35 12,787.35 12,805.35 0.0K
09:19 12,803.30 12,804.65 12,792.10 12,795.25 0.0K
09:20 12,795.05 12,802.95 12,795.05 12,799.05 0.0K
09:21 12,798.05 12,812.20 12,798.05 12,812.20 0.0K
09:22 12,812.95 12,812.95 12,803.95 12,806.65 0.0K
09:23 12,806.95 12,810.70 12,802.80 12,810.70 0.0K
09:24 12,810.70 12,818.25 12,809.40 12,817.65 0.0K
09:25 12,817.25 12,822.80 12,815.70 12,820.85 0.0K
09:26 12,820.55 12,822.20 12,811.50 12,812.80 0.0K
09:27 12,813.20 12,828.00 12,812.90 12,820.15 0.0K
09:28 12,820.50 12,820.50 12,812.25 12,814.40 0.0K
09:29 12,811.60 12,819.10 12,809.25 12,819.10 0.0K
09:30 12,819.05 12,819.80 12,813.85 12,819.80 0.0K
09:31 12,820.05 12,824.25 12,819.60 12,821.75 0.0K
09:32 12,823.35 12,824.50 12,820.60 12,821.50 0.0K
09:33 12,821.20 12,821.20 12,817.70 12,817.70 0.0K
09:34 12,817.00 12,817.00 12,814.00 12,815.75 0.0K
09:35 12,815.60 12,815.70 12,805.45 12,805.45 0.0K
09:36 12,804.75 12,805.00 12,802.55 12,804.05 0.0K
09:37 12,802.05 12,807.75 12,801.50 12,803.70 0.0K
09:38 12,803.45 12,804.85 12,801.40 12,804.85 0.0K
09:39 12,801.85 12,801.85 12,795.90 12,796.65 0.0K
09:40 12,795.80 12,798.10 12,791.20 12,791.20 0.0K
09:41 12,790.25 12,792.70 12,790.10 12,790.35 0.0K
09:42 12,789.50 12,795.75 12,788.15 12,795.00 0.0K
09:43 12,795.20 12,805.00 12,795.20 12,803.80 0.0K
09:44 12,803.90 12,804.60 12,798.35 12,801.75 0.0K
09:45 12,802.10 12,807.80 12,802.10 12,806.05 0.0K
09:46 12,806.25 12,809.65 12,806.10 12,809.00 0.0K
09:47 12,808.95 12,814.30 12,807.45 12,814.30 0.0K
09:48 12,812.40 12,816.95 12,811.90 12,815.75 0.0K
09:49 12,816.50 12,818.35 12,813.75 12,815.35 0.0K
09:50 12,814.25 12,815.75 12,814.00 12,814.00 0.0K
09:51 12,813.90 12,817.05 12,813.55 12,816.70 0.0K
09:52 12,816.90 12,820.40 12,816.20 12,818.65 0.0K
09:53 12,819.35 12,824.15 12,819.30 12,821.05 0.0K
09:54 12,822.45 12,824.15 12,821.25 12,823.10 0.0K
09:55 12,823.00 12,826.35 12,823.00 12,824.45 0.0K
09:56 12,824.10 12,824.10 12,820.55 12,820.55 0.0K
09:57 12,821.40 12,825.30 12,819.70 12,825.30 0.0K
09:58 12,825.40 12,829.85 12,825.40 12,829.10 0.0K
09:59 12,829.35 12,832.80 12,828.30 12,832.80 0.0K
10:00 12,834.15 12,836.40 12,833.80 12,836.40 0.0K
10:01 12,836.25 12,840.70 12,835.50 12,840.40 0.0K
10:02 12,840.15 12,843.10 12,839.70 12,840.60 0.0K
10:03 12,840.25 12,840.25 12,835.25 12,837.20 0.0K
10:04 12,838.50 12,840.15 12,837.05 12,837.20 0.0K
10:05 12,836.70 12,837.25 12,830.30 12,832.30 0.0K
10:06 12,831.10 12,831.30 12,824.10 12,824.10 0.0K
10:07 12,823.35 12,826.75 12,821.70 12,826.30 0.0K
10:08 12,826.35 12,826.35 12,823.25 12,824.10 0.0K
10:09 12,823.70 12,825.60 12,820.90 12,820.90 0.0K
10:10 12,820.90 12,821.05 12,817.90 12,817.90 0.0K
10:11 12,817.65 12,818.25 12,812.70 12,815.20 0.0K
10:12 12,816.05 12,817.45 12,813.95 12,814.85 0.0K
10:13 12,815.00 12,820.85 12,814.40 12,820.85 0.0K
10:14 12,820.70 12,820.70 12,818.50 12,818.90 0.0K
10:15 12,819.75 12,828.30 12,815.20 12,828.30 0.0K
10:16 12,829.25 12,836.15 12,829.25 12,831.15 0.0K
10:17 12,829.80 12,829.80 12,825.05 12,827.70 0.0K
10:18 12,827.80 12,830.55 12,826.60 12,829.50 0.0K
10:19 12,830.20 12,830.55 12,824.35 12,825.60 0.0K
10:20 12,826.25 12,830.80 12,826.25 12,828.95 0.0K
10:21 12,828.75 12,830.40 12,828.75 12,828.90 0.0K
10:22 12,828.65 12,829.25 12,824.35 12,824.45 0.0K
10:23 12,824.10 12,829.35 12,824.10 12,826.70 0.0K
10:24 12,826.85 12,827.95 12,825.70 12,825.70 0.0K
10:25 12,825.70 12,826.10 12,823.65 12,823.65 0.0K
10:26 12,823.15 12,823.15 12,819.25 12,821.25 0.0K
10:27 12,821.55 12,822.50 12,816.10 12,816.10 0.0K
10:28 12,814.25 12,814.50 12,810.10 12,812.35 0.0K
10:29 12,811.05 12,811.30 12,808.15 12,810.10 0.0K
10:30 12,809.55 12,809.55 12,799.80 12,802.40 0.0K
10:31 12,801.95 12,801.95 12,792.40 12,792.40 0.0K
10:32 12,792.40 12,794.60 12,789.05 12,794.60 0.0K
10:33 12,796.40 12,797.70 12,794.20 12,795.80 0.0K
10:34 12,796.70 12,799.95 12,796.70 12,797.45 0.0K
10:35 12,797.25 12,803.60 12,797.15 12,803.15 0.0K
10:36 12,805.45 12,809.65 12,805.45 12,809.60 0.0K
10:37 12,809.45 12,814.20 12,809.45 12,812.40 0.0K
10:38 12,812.80 12,813.25 12,805.35 12,805.35 0.0K
10:39 12,805.30 12,806.45 12,804.15 12,804.85 0.0K
10:40 12,804.80 12,807.75 12,803.65 12,807.75 0.0K
10:41 12,808.50 12,809.90 12,807.95 12,809.90 0.0K
10:42 12,810.45 12,815.80 12,810.45 12,812.95 0.0K
10:43 12,813.10 12,814.50 12,811.85 12,811.85 0.0K
10:44 12,811.50 12,811.70 12,804.80 12,804.80 0.0K
10:45 12,805.10 12,805.70 12,801.35 12,801.35 0.0K
10:46 12,801.60 12,802.40 12,801.00 12,801.00 0.0K
10:47 12,800.90 12,808.15 12,800.90 12,808.15 0.0K
10:48 12,808.95 12,810.55 12,807.50 12,810.00 0.0K
10:49 12,809.90 12,809.95 12,806.05 12,807.05 0.0K
10:50 12,807.60 12,807.65 12,803.15 12,805.70 0.0K
10:51 12,806.20 12,808.55 12,806.20 12,808.10 0.0K
10:52 12,808.20 12,808.20 12,803.65 12,803.65 0.0K
10:53 12,803.80 12,803.85 12,801.15 12,803.00 0.0K
10:54 12,802.65 12,803.30 12,800.40 12,801.95 0.0K
10:55 12,802.20 12,810.30 12,802.20 12,807.75 0.0K
10:56 12,807.85 12,810.35 12,807.40 12,808.25 0.0K
10:57 12,808.00 12,812.55 12,807.80 12,811.90 0.0K
10:58 12,812.35 12,813.90 12,811.90 12,813.75 0.0K
10:59 12,814.20 12,814.55 12,808.60 12,810.25 0.0K
11:00 12,810.65 12,815.35 12,809.50 12,815.35 0.0K
11:01 12,815.60 12,815.80 12,814.00 12,815.45 0.0K
11:02 12,815.00 12,815.90 12,811.20 12,811.30 0.0K
11:03 12,809.60 12,811.25 12,805.60 12,808.80 0.0K
11:04 12,809.75 12,809.75 12,806.30 12,807.45 0.0K
11:05 12,806.90 12,810.80 12,805.60 12,810.80 0.0K
11:06 12,810.65 12,815.30 12,810.55 12,810.55 0.0K
11:07 12,809.25 12,810.00 12,808.00 12,808.15 0.0K
11:08 12,808.25 12,808.70 12,803.05 12,803.05 0.0K
11:09 12,803.30 12,804.00 12,801.70 12,801.70 0.0K
11:10 12,801.95 12,803.50 12,800.25 12,802.90 0.0K
11:11 12,803.00 12,803.00 12,800.20 12,800.75 0.0K
11:12 12,801.10 12,803.95 12,801.10 12,801.70 0.0K
11:13 12,802.05 12,803.15 12,801.65 12,802.40 0.0K
11:14 12,803.35 12,806.75 12,802.75 12,806.40 0.0K
11:15 12,806.15 12,808.40 12,803.80 12,807.25 0.0K
11:16 12,807.45 12,818.20 12,807.45 12,818.20 0.0K
11:17 12,817.90 12,828.40 12,817.90 12,827.50 0.0K
11:18 12,826.85 12,836.30 12,825.75 12,836.30 0.0K
11:19 12,835.75 12,838.05 12,833.00 12,833.00 0.0K
11:20 12,831.95 12,833.35 12,829.55 12,829.70 0.0K
11:21 12,830.25 12,835.75 12,828.50 12,835.75 0.0K
11:22 12,836.05 12,838.05 12,835.10 12,837.25 0.0K
11:23 12,837.65 12,838.60 12,835.40 12,835.40 0.0K
11:24 12,834.50 12,837.05 12,833.50 12,835.85 0.0K
11:25 12,835.45 12,838.55 12,834.10 12,834.10 0.0K
11:26 12,830.05 12,830.25 12,826.95 12,827.65 0.0K
11:27 12,828.25 12,829.45 12,828.25 12,828.55 0.0K
11:28 12,828.45 12,828.75 12,826.50 12,828.15 0.0K
11:29 12,828.25 12,828.25 12,826.30 12,827.55 0.0K
11:30 12,828.15 12,836.15 12,827.50 12,835.55 0.0K
11:31 12,834.35 12,834.35 12,828.70 12,829.15 0.0K
11:32 12,829.00 12,833.35 12,829.00 12,831.05 0.0K
11:33 12,830.70 12,831.40 12,828.80 12,831.40 0.0K
11:34 12,831.00 12,831.00 12,827.10 12,829.20 0.0K
11:35 12,828.50 12,830.80 12,828.50 12,830.80 0.0K
11:36 12,831.10 12,835.80 12,831.10 12,832.40 0.0K
11:37 12,832.45 12,832.80 12,830.40 12,832.35 0.0K
11:38 12,832.65 12,833.75 12,831.30 12,832.45 0.0K
11:39 12,832.55 12,832.55 12,829.65 12,829.65 0.0K
11:40 12,829.80 12,831.00 12,829.25 12,830.90 0.0K
11:41 12,830.80 12,832.75 12,829.80 12,830.00 0.0K
11:42 12,829.65 12,831.85 12,829.60 12,831.85 0.0K
11:43 12,832.45 12,832.45 12,830.50 12,831.60 0.0K
11:44 12,831.25 12,833.85 12,831.25 12,833.85 0.0K
11:45 12,833.25 12,834.20 12,830.45 12,831.15 0.0K
11:46 12,830.40 12,833.80 12,830.40 12,832.75 0.0K
11:47 12,831.70 12,831.70 12,830.15 12,830.15 0.0K
11:48 12,830.10 12,830.55 12,828.15 12,830.55 0.0K
11:49 12,830.05 12,830.25 12,828.20 12,828.40 0.0K
11:50 12,828.05 12,828.05 12,822.60 12,826.55 0.0K
11:51 12,826.75 12,827.00 12,826.00 12,826.05 0.0K
11:52 12,825.45 12,827.15 12,825.45 12,826.85 0.0K
11:53 12,827.15 12,829.65 12,825.70 12,829.40 0.0K
11:54 12,829.40 12,830.75 12,829.10 12,830.20 0.0K
11:55 12,830.40 12,834.45 12,830.35 12,834.35 0.0K
11:56 12,834.50 12,834.70 12,831.95 12,833.65 0.0K
11:57 12,834.50 12,838.30 12,834.25 12,838.30 0.0K
11:58 12,837.60 12,840.80 12,836.90 12,839.95 0.0K
11:59 12,839.95 12,840.85 12,838.90 12,840.55 0.0K
12:00 12,841.25 12,843.20 12,840.35 12,840.35 0.0K
12:01 12,839.00 12,839.05 12,834.90 12,835.00 0.0K
12:02 12,835.35 12,841.55 12,835.05 12,841.40 0.0K
12:03 12,840.85 12,845.15 12,840.20 12,845.15 0.0K
12:04 12,844.75 12,844.75 12,841.50 12,841.95 0.0K
12:05 12,841.90 12,841.90 12,839.40 12,839.90 0.0K
12:06 12,840.75 12,843.05 12,840.15 12,841.50 0.0K
12:07 12,841.25 12,841.80 12,837.15 12,837.15 0.0K
12:08 12,836.55 12,842.50 12,836.55 12,842.40 0.0K
12:09 12,842.65 12,847.45 12,842.45 12,845.95 0.0K
12:10 12,846.10 12,847.45 12,846.05 12,846.45 0.0K
12:11 12,845.95 12,846.20 12,842.85 12,842.85 0.0K
12:12 12,843.65 12,844.25 12,842.60 12,843.80 0.0K
12:13 12,842.70 12,843.90 12,839.50 12,843.55 0.0K
12:14 12,843.35 12,846.05 12,843.05 12,845.20 0.0K
12:15 12,845.30 12,847.45 12,845.30 12,845.70 0.0K
12:16 12,846.45 12,846.45 12,842.75 12,846.30 0.0K
12:17 12,846.45 12,853.25 12,846.45 12,852.25 0.0K
12:18 12,852.20 12,852.95 12,850.40 12,851.85 0.0K
12:19 12,851.50 12,853.40 12,849.15 12,853.40 0.0K
12:20 12,853.90 12,853.90 12,851.70 12,853.25 0.0K
12:21 12,853.60 12,854.10 12,852.40 12,853.10 0.0K
12:22 12,854.00 12,854.00 12,851.65 12,852.90 0.0K
12:23 12,853.55 12,853.55 12,850.55 12,853.50 0.0K
12:24 12,852.75 12,854.05 12,851.80 12,853.80 0.0K
12:25 12,854.10 12,854.50 12,851.75 12,853.35 0.0K
12:26 12,853.35 12,853.90 12,851.50 12,851.95 0.0K
12:27 12,851.50 12,851.85 12,850.45 12,851.25 0.0K
12:28 12,850.30 12,850.60 12,844.75 12,845.95 0.0K
12:29 12,846.40 12,846.55 12,842.90 12,844.60 0.0K
12:30 12,846.65 12,851.85 12,846.65 12,851.30 0.0K
12:31 12,850.55 12,851.25 12,849.25 12,850.80 0.0K
12:32 12,851.35 12,851.85 12,850.25 12,850.90 0.0K
12:33 12,850.20 12,852.90 12,850.20 12,851.95 0.0K
12:34 12,851.70 12,852.50 12,851.00 12,851.05 0.0K
12:35 12,851.45 12,853.75 12,851.25 12,853.05 0.0K
12:36 12,853.45 12,855.20 12,853.45 12,854.70 0.0K
12:37 12,855.20 12,856.55 12,854.60 12,856.55 0.0K
12:38 12,855.90 12,857.40 12,855.80 12,855.80 0.0K
12:39 12,856.50 12,857.60 12,855.70 12,855.95 0.0K
12:40 12,856.15 12,857.00 12,853.25 12,853.80 0.0K
12:41 12,853.95 12,855.15 12,851.90 12,852.85 0.0K
12:42 12,852.50 12,852.50 12,849.55 12,850.80 0.0K
12:43 12,850.20 12,850.20 12,847.25 12,847.90 0.0K
12:44 12,848.25 12,848.90 12,846.80 12,848.05 0.0K
12:45 12,848.55 12,848.70 12,846.35 12,846.35 0.0K
12:46 12,846.15 12,846.85 12,844.90 12,846.85 0.0K
12:47 12,845.90 12,847.90 12,845.90 12,846.30 0.0K
12:48 12,846.20 12,846.40 12,844.05 12,846.40 0.0K
12:49 12,845.50 12,845.65 12,843.75 12,845.65 0.0K
12:50 12,845.70 12,848.40 12,845.50 12,847.90 0.0K
12:51 12,848.00 12,848.00 12,845.80 12,846.20 0.0K
12:52 12,846.65 12,846.65 12,842.90 12,846.65 0.0K
12:53 12,847.45 12,849.95 12,847.45 12,849.65 0.0K
12:54 12,850.05 12,850.05 12,848.15 12,849.90 0.0K
12:55 12,849.80 12,851.55 12,849.80 12,850.25 0.0K
12:56 12,849.35 12,850.60 12,848.65 12,848.85 0.0K
12:57 12,848.45 12,849.40 12,846.80 12,849.40 0.0K
12:58 12,849.35 12,851.00 12,848.40 12,850.40 0.0K
12:59 12,850.25 12,850.85 12,849.25 12,849.95 0.0K
13:00 12,849.85 12,849.85 12,847.85 12,849.45 0.0K
13:01 12,848.40 12,850.00 12,848.05 12,848.85 0.0K
13:02 12,848.50 12,852.75 12,847.85 12,852.65 0.0K
13:03 12,852.40 12,855.30 12,851.25 12,852.10 0.0K
13:04 12,851.75 12,852.05 12,850.40 12,851.25 0.0K
13:05 12,851.95 12,852.85 12,850.45 12,852.85 0.0K
13:06 12,852.55 12,852.60 12,849.55 12,850.40 0.0K
13:07 12,850.20 12,850.20 12,847.40 12,848.65 0.0K
13:08 12,849.15 12,849.15 12,847.45 12,847.75 0.0K
13:09 12,847.80 12,849.35 12,846.85 12,849.10 0.0K
13:10 12,849.95 12,851.00 12,848.75 12,850.20 0.0K
13:11 12,849.90 12,849.95 12,846.70 12,848.70 0.0K
13:12 12,848.15 12,849.20 12,847.65 12,849.20 0.0K
13:13 12,849.00 12,849.50 12,846.80 12,847.40 0.0K
13:14 12,847.65 12,848.15 12,845.35 12,845.35 0.0K
13:15 12,845.75 12,845.75 12,839.85 12,839.85 0.0K
13:16 12,839.65 12,840.00 12,837.45 12,838.55 0.0K
13:17 12,837.90 12,837.90 12,835.65 12,835.65 0.0K
13:18 12,835.35 12,835.60 12,833.25 12,833.55 0.0K
13:19 12,833.30 12,834.30 12,832.80 12,832.80 0.0K
13:20 12,832.85 12,832.85 12,828.95 12,831.90 0.0K
13:21 12,832.75 12,834.05 12,832.05 12,834.05 0.0K
13:22 12,833.75 12,834.10 12,832.30 12,833.90 0.0K
13:23 12,833.60 12,833.60 12,831.15 12,832.60 0.0K
13:24 12,830.75 12,830.80 12,827.85 12,829.05 0.0K
13:25 12,828.30 12,830.60 12,827.90 12,830.40 0.0K
13:26 12,831.40 12,832.20 12,828.55 12,829.35 0.0K
13:27 12,828.05 12,828.05 12,822.70 12,826.50 0.0K
13:28 12,826.55 12,827.90 12,825.20 12,825.20 0.0K
13:29 12,825.85 12,828.35 12,825.10 12,828.35 0.0K
13:30 12,828.95 12,829.85 12,827.70 12,828.80 0.0K
13:31 12,828.20 12,828.20 12,824.85 12,824.95 0.0K
13:32 12,825.05 12,826.45 12,825.05 12,826.05 0.0K
13:33 12,826.35 12,826.35 12,823.45 12,823.45 0.0K
13:34 12,820.45 12,820.95 12,819.65 12,820.55 0.0K
13:35 12,820.50 12,821.05 12,819.45 12,821.05 0.0K
13:36 12,821.60 12,822.35 12,819.85 12,819.90 0.0K
13:37 12,819.65 12,820.15 12,819.00 12,819.40 0.0K
13:38 12,819.65 12,822.75 12,819.65 12,822.75 0.0K
13:39 12,822.20 12,823.85 12,822.20 12,823.35 0.0K
13:40 12,823.55 12,823.55 12,819.60 12,819.85 0.0K
13:41 12,819.30 12,820.05 12,818.45 12,819.25 0.0K
13:42 12,818.65 12,819.35 12,817.10 12,819.35 0.0K
13:43 12,819.15 12,821.20 12,819.15 12,819.95 0.0K
13:44 12,820.05 12,821.35 12,819.40 12,820.70 0.0K
13:45 12,820.60 12,820.65 12,818.35 12,820.65 0.0K
13:46 12,820.15 12,824.35 12,820.15 12,824.15 0.0K
13:47 12,824.50 12,828.50 12,824.30 12,827.90 0.0K
13:48 12,828.15 12,828.50 12,824.75 12,824.75 0.0K
13:49 12,824.95 12,825.65 12,824.65 12,825.55 0.0K
13:50 12,825.55 12,825.90 12,825.05 12,825.30 0.0K
13:51 12,825.15 12,826.70 12,824.10 12,826.70 0.0K
13:52 12,826.45 12,831.70 12,826.45 12,829.90 0.0K
13:53 12,830.45 12,831.45 12,830.30 12,831.45 0.0K
13:54 12,831.25 12,834.35 12,831.25 12,834.35 0.0K
13:55 12,834.30 12,834.30 12,831.20 12,832.40 0.0K
13:56 12,832.45 12,833.10 12,831.55 12,832.10 0.0K
13:57 12,831.60 12,836.20 12,831.60 12,836.20 0.0K
13:58 12,835.70 12,839.70 12,835.70 12,839.70 0.0K
13:59 12,839.55 12,839.95 12,838.50 12,839.10 0.0K
14:00 12,839.00 12,839.05 12,832.40 12,834.70 0.0K
14:01 12,833.65 12,833.65 12,827.65 12,828.00 0.0K
14:02 12,827.35 12,827.50 12,825.15 12,827.00 0.0K
14:03 12,827.20 12,827.20 12,824.95 12,825.85 0.0K
14:04 12,825.95 12,825.95 12,821.65 12,821.75 0.0K
14:05 12,821.55 12,821.55 12,819.85 12,820.00 0.0K
14:06 12,819.35 12,819.60 12,816.35 12,816.35 0.0K
14:07 12,816.40 12,818.45 12,815.15 12,815.15 0.0K
14:08 12,815.90 12,815.90 12,814.70 12,815.40 0.0K
14:09 12,814.90 12,814.90 12,810.05 12,810.40 0.0K
14:10 12,809.30 12,809.30 12,805.05 12,807.95 0.0K
14:11 12,808.70 12,809.20 12,808.15 12,809.20 0.0K
14:12 12,809.40 12,809.40 12,805.30 12,805.55 0.0K
14:13 12,805.55 12,807.70 12,804.60 12,807.25 0.0K
14:14 12,806.85 12,807.85 12,806.00 12,807.85 0.0K
14:15 12,807.60 12,807.60 12,800.10 12,800.10 0.0K
14:16 12,799.25 12,799.25 12,794.35 12,795.00 0.0K
14:17 12,795.70 12,796.25 12,793.50 12,794.90 0.0K
14:18 12,794.30 12,795.35 12,794.15 12,794.85 0.0K
14:19 12,794.80 12,802.60 12,794.80 12,798.75 0.0K
14:20 12,798.35 12,798.35 12,792.90 12,793.20 0.0K
14:21 12,792.85 12,798.30 12,791.50 12,798.30 0.0K
14:22 12,798.45 12,809.10 12,798.45 12,806.70 0.0K
14:23 12,807.80 12,813.70 12,807.05 12,809.05 0.0K
14:24 12,809.10 12,816.20 12,808.45 12,812.20 0.0K
14:25 12,812.30 12,817.90 12,811.75 12,816.00 0.0K
14:26 12,816.40 12,820.75 12,812.85 12,815.25 0.0K
14:27 12,814.95 12,817.05 12,814.35 12,816.35 0.0K
14:28 12,816.90 12,820.00 12,815.40 12,820.00 0.0K
14:29 12,820.30 12,824.05 12,820.10 12,824.05 0.0K
14:30 12,823.80 12,823.80 12,814.35 12,814.35 0.0K
14:31 12,814.10 12,814.40 12,808.20 12,808.25 0.0K
14:32 12,808.45 12,808.80 12,803.65 12,803.65 0.0K
14:33 12,802.60 12,805.25 12,801.20 12,803.30 0.0K
14:34 12,803.95 12,803.95 12,801.30 12,802.90 0.0K
14:35 12,803.15 12,806.80 12,803.00 12,806.25 0.0K
14:36 12,805.70 12,809.55 12,805.70 12,809.20 0.0K
14:37 12,808.55 12,811.05 12,807.80 12,810.65 0.0K
14:38 12,810.80 12,817.00 12,810.80 12,816.05 0.0K
14:39 12,816.10 12,820.10 12,815.65 12,819.05 0.0K
14:40 12,818.65 12,819.35 12,817.55 12,818.15 0.0K
14:41 12,817.30 12,817.30 12,809.65 12,811.95 0.0K
14:42 12,812.65 12,816.85 12,812.65 12,814.55 0.0K
14:43 12,813.95 12,814.50 12,810.30 12,811.50 0.0K
14:44 12,811.40 12,813.25 12,809.35 12,809.35 0.0K
14:45 12,809.85 12,809.85 12,806.35 12,806.65 0.0K
14:46 12,805.95 12,807.00 12,803.30 12,803.30 0.0K
14:47 12,803.45 12,805.50 12,803.10 12,804.80 0.0K
14:48 12,803.85 12,805.75 12,803.65 12,805.15 0.0K
14:49 12,805.10 12,806.20 12,798.05 12,798.30 0.0K
14:50 12,797.75 12,797.75 12,793.60 12,796.55 0.0K
14:51 12,796.05 12,797.30 12,792.75 12,797.30 0.0K
14:52 12,797.75 12,798.20 12,794.20 12,794.30 0.0K
14:53 12,793.85 12,800.75 12,793.85 12,800.40 0.0K
14:54 12,800.35 12,802.40 12,797.30 12,797.30 0.0K
14:55 12,796.45 12,799.70 12,796.10 12,796.25 0.0K
14:56 12,796.55 12,801.45 12,796.55 12,801.00 0.0K
14:57 12,801.10 12,810.20 12,801.10 12,808.55 0.0K
14:58 12,808.80 12,808.80 12,800.65 12,801.35 0.0K
14:59 12,801.95 12,804.25 12,801.70 12,803.10 0.0K
15:00 12,802.65 12,807.90 12,800.15 12,801.75 0.0K
15:01 12,802.65 12,805.50 12,801.25 12,805.35 0.0K
15:02 12,805.40 12,805.65 12,799.90 12,800.05 0.0K
15:03 12,800.25 12,800.70 12,791.45 12,792.25 0.0K
15:04 12,792.65 12,796.25 12,792.40 12,795.10 0.0K
15:05 12,795.70 12,796.20 12,794.10 12,795.85 0.0K
15:06 12,797.10 12,801.90 12,796.40 12,798.25 0.0K
15:07 12,797.60 12,797.80 12,794.45 12,797.30 0.0K
15:08 12,797.80 12,800.65 12,797.50 12,800.65 0.0K
15:09 12,800.80 12,801.75 12,800.40 12,800.50 0.0K
15:10 12,801.80 12,802.40 12,799.90 12,801.40 0.0K
15:11 12,801.80 12,803.00 12,801.30 12,803.00 0.0K
15:12 12,803.95 12,805.10 12,801.50 12,803.15 0.0K
15:13 12,803.60 12,803.60 12,799.50 12,799.60 0.0K
15:14 12,799.55 12,804.45 12,799.55 12,803.40 0.0K
15:15 12,804.00 12,804.55 12,801.40 12,801.40 0.0K
15:16 12,802.45 12,803.60 12,801.30 12,801.30 0.0K
15:17 12,801.55 12,801.55 12,797.60 12,797.60 0.0K
15:18 12,798.75 12,800.25 12,797.80 12,800.10 0.0K
15:19 12,799.90 12,802.70 12,799.90 12,802.00 0.0K
15:20 12,801.40 12,804.00 12,801.35 12,801.95 0.0K
15:21 12,803.15 12,804.60 12,802.90 12,804.20 0.0K
15:22 12,804.35 12,804.80 12,803.05 12,803.50 0.0K
15:23 12,804.15 12,804.15 12,801.85 12,803.40 0.0K
15:24 12,804.65 12,804.65 12,801.55 12,801.70 0.0K
15:25 12,802.40 12,802.70 12,800.65 12,800.65 0.0K
15:26 12,801.25 12,801.75 12,798.75 12,799.95 0.0K
15:27 12,799.20 12,799.75 12,798.25 12,799.35 0.0K
15:28 12,799.40 12,799.55 12,793.15 12,793.15 0.0K
15:29 12,793.80 12,799.20 12,793.05 12,799.20 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