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 12,870.60 12,870.60 12,870.60 12,870.60 0.0K
09:15 12,874.80 12,874.80 12,858.80 12,866.95 0.0K
09:16 12,866.55 12,872.65 12,865.50 12,870.60 0.0K
09:17 12,868.65 12,871.20 12,867.15 12,869.65 0.0K
09:18 12,870.25 12,870.30 12,864.20 12,865.85 0.0K
09:19 12,866.35 12,866.35 12,860.45 12,860.60 0.0K
09:20 12,860.40 12,860.60 12,848.55 12,855.75 0.0K
09:21 12,854.90 12,855.85 12,850.85 12,851.05 0.0K
09:22 12,848.90 12,850.85 12,846.70 12,850.25 0.0K
09:23 12,851.15 12,851.15 12,846.30 12,846.85 0.0K
09:24 12,846.20 12,847.00 12,842.20 12,844.10 0.0K
09:25 12,843.35 12,843.35 12,838.30 12,838.30 0.0K
09:26 12,838.55 12,838.70 12,828.60 12,830.20 0.0K
09:27 12,832.10 12,835.75 12,830.50 12,835.75 0.0K
09:28 12,836.05 12,836.10 12,828.25 12,828.90 0.0K
09:29 12,828.50 12,828.50 12,822.30 12,822.85 0.0K
09:30 12,822.00 12,822.55 12,816.55 12,816.55 0.0K
09:31 12,815.65 12,815.65 12,803.05 12,804.80 0.0K
09:32 12,802.10 12,803.50 12,798.30 12,799.55 0.0K
09:33 12,800.00 12,800.00 12,792.65 12,792.90 0.0K
09:34 12,793.10 12,803.65 12,792.15 12,803.65 0.0K
09:35 12,803.10 12,803.10 12,796.30 12,796.30 0.0K
09:36 12,796.45 12,798.10 12,792.60 12,797.85 0.0K
09:37 12,798.80 12,807.10 12,798.50 12,804.60 0.0K
09:38 12,805.40 12,805.40 12,801.00 12,801.00 0.0K
09:39 12,797.95 12,802.05 12,797.95 12,801.95 0.0K
09:40 12,801.70 12,801.70 12,798.50 12,800.85 0.0K
09:41 12,800.35 12,802.70 12,798.60 12,801.90 0.0K
09:42 12,802.95 12,803.70 12,801.20 12,802.65 0.0K
09:43 12,802.85 12,802.85 12,798.40 12,798.40 0.0K
09:44 12,798.65 12,803.90 12,798.10 12,803.90 0.0K
09:45 12,803.80 12,806.40 12,801.25 12,805.55 0.0K
09:46 12,805.35 12,811.10 12,805.15 12,809.80 0.0K
09:47 12,808.95 12,811.20 12,808.25 12,810.90 0.0K
09:48 12,811.00 12,811.55 12,809.45 12,810.70 0.0K
09:49 12,810.80 12,810.80 12,803.15 12,803.85 0.0K
09:50 12,803.80 12,805.55 12,803.10 12,804.75 0.0K
09:51 12,805.00 12,805.00 12,800.20 12,800.50 0.0K
09:52 12,799.95 12,803.90 12,799.55 12,802.60 0.0K
09:53 12,802.35 12,808.10 12,802.35 12,808.10 0.0K
09:54 12,808.45 12,811.00 12,808.45 12,808.95 0.0K
09:55 12,809.10 12,809.45 12,798.45 12,798.45 0.0K
09:56 12,798.25 12,801.30 12,798.25 12,799.95 0.0K
09:57 12,799.70 12,799.70 12,795.30 12,795.85 0.0K
09:58 12,796.45 12,802.50 12,796.45 12,801.90 0.0K
09:59 12,803.35 12,807.80 12,803.35 12,805.05 0.0K
10:00 12,804.55 12,805.50 12,801.70 12,801.75 0.0K
10:01 12,801.55 12,802.35 12,792.75 12,796.05 0.0K
10:02 12,795.50 12,797.70 12,795.20 12,795.40 0.0K
10:03 12,795.20 12,795.20 12,793.00 12,793.60 0.0K
10:04 12,792.70 12,797.45 12,792.15 12,797.45 0.0K
10:05 12,797.60 12,799.15 12,796.60 12,799.05 0.0K
10:06 12,800.20 12,803.90 12,800.20 12,803.90 0.0K
10:07 12,803.90 12,804.50 12,803.35 12,803.40 0.0K
10:08 12,803.50 12,807.00 12,803.50 12,807.00 0.0K
10:09 12,806.50 12,806.95 12,803.95 12,806.95 0.0K
10:10 12,807.70 12,807.70 12,804.55 12,805.10 0.0K
10:11 12,805.35 12,808.65 12,804.30 12,808.60 0.0K
10:12 12,808.80 12,810.10 12,806.95 12,809.45 0.0K
10:13 12,809.95 12,812.55 12,809.90 12,812.05 0.0K
10:14 12,812.70 12,814.60 12,812.05 12,812.40 0.0K
10:15 12,813.75 12,813.90 12,808.90 12,808.90 0.0K
10:16 12,809.75 12,809.95 12,805.65 12,806.30 0.0K
10:17 12,806.85 12,806.85 12,802.05 12,802.60 0.0K
10:18 12,802.45 12,802.45 12,796.10 12,797.10 0.0K
10:19 12,797.15 12,799.50 12,794.75 12,799.50 0.0K
10:20 12,799.80 12,802.20 12,799.05 12,801.05 0.0K
10:21 12,800.85 12,803.05 12,799.15 12,803.05 0.0K
10:22 12,802.95 12,803.30 12,800.20 12,801.30 0.0K
10:23 12,801.35 12,801.65 12,800.05 12,801.40 0.0K
10:24 12,801.05 12,801.35 12,796.65 12,798.90 0.0K
10:25 12,799.15 12,801.00 12,798.60 12,801.00 0.0K
10:26 12,800.35 12,808.80 12,799.45 12,808.80 0.0K
10:27 12,808.70 12,809.60 12,806.75 12,809.15 0.0K
10:28 12,809.55 12,809.85 12,807.50 12,809.85 0.0K
10:29 12,809.70 12,812.50 12,809.70 12,811.40 0.0K
10:30 12,811.20 12,811.20 12,807.90 12,807.90 0.0K
10:31 12,807.45 12,808.10 12,805.25 12,805.25 0.0K
10:32 12,805.85 12,808.25 12,805.85 12,806.50 0.0K
10:33 12,806.00 12,809.20 12,806.00 12,808.55 0.0K
10:34 12,808.40 12,808.80 12,803.20 12,804.00 0.0K
10:35 12,805.20 12,807.90 12,805.20 12,807.10 0.0K
10:36 12,807.85 12,809.35 12,807.15 12,808.45 0.0K
10:37 12,808.80 12,809.65 12,806.30 12,806.30 0.0K
10:38 12,805.55 12,805.55 12,802.45 12,803.00 0.0K
10:39 12,801.85 12,801.85 12,799.95 12,800.35 0.0K
10:40 12,799.65 12,799.65 12,792.35 12,792.80 0.0K
10:41 12,792.25 12,792.25 12,790.10 12,790.90 0.0K
10:42 12,791.15 12,791.60 12,789.70 12,791.35 0.0K
10:43 12,792.30 12,793.50 12,792.20 12,793.40 0.0K
10:44 12,793.65 12,796.45 12,793.65 12,795.90 0.0K
10:45 12,795.30 12,795.75 12,792.40 12,793.60 0.0K
10:46 12,794.95 12,796.25 12,794.60 12,794.60 0.0K
10:47 12,793.65 12,793.65 12,789.20 12,789.40 0.0K
10:48 12,789.15 12,790.45 12,788.00 12,788.00 0.0K
10:49 12,788.70 12,789.80 12,787.75 12,789.25 0.0K
10:50 12,789.45 12,790.60 12,788.60 12,789.45 0.0K
10:51 12,788.85 12,795.25 12,788.85 12,794.55 0.0K
10:52 12,794.30 12,795.90 12,794.30 12,795.25 0.0K
10:53 12,793.95 12,794.30 12,792.35 12,792.50 0.0K
10:54 12,791.90 12,791.90 12,786.50 12,787.85 0.0K
10:55 12,787.10 12,787.50 12,785.50 12,785.50 0.0K
10:56 12,787.55 12,788.95 12,787.25 12,787.85 0.0K
10:57 12,788.50 12,788.50 12,786.15 12,786.80 0.0K
10:58 12,786.40 12,789.10 12,785.45 12,789.10 0.0K
10:59 12,787.75 12,788.70 12,787.65 12,787.80 0.0K
11:00 12,787.70 12,787.80 12,782.65 12,783.45 0.0K
11:01 12,782.80 12,783.45 12,781.10 12,783.45 0.0K
11:02 12,783.10 12,791.05 12,783.10 12,791.00 0.0K
11:03 12,792.50 12,795.05 12,792.30 12,795.05 0.0K
11:04 12,796.00 12,797.00 12,795.20 12,795.80 0.0K
11:05 12,794.75 12,796.55 12,794.40 12,794.40 0.0K
11:06 12,794.35 12,794.60 12,792.90 12,793.00 0.0K
11:07 12,793.45 12,795.10 12,792.85 12,794.90 0.0K
11:08 12,795.35 12,796.15 12,794.85 12,795.65 0.0K
11:09 12,795.85 12,798.95 12,795.85 12,798.95 0.0K
11:10 12,798.55 12,798.95 12,796.70 12,796.90 0.0K
11:11 12,796.70 12,797.60 12,796.15 12,797.00 0.0K
11:12 12,797.35 12,797.95 12,795.25 12,797.00 0.0K
11:13 12,796.60 12,797.00 12,794.00 12,795.15 0.0K
11:14 12,795.35 12,795.35 12,792.00 12,792.30 0.0K
11:15 12,791.70 12,794.05 12,791.50 12,793.25 0.0K
11:16 12,793.35 12,793.35 12,789.20 12,789.20 0.0K
11:17 12,789.20 12,789.80 12,784.90 12,786.30 0.0K
11:18 12,786.85 12,787.85 12,785.90 12,785.90 0.0K
11:19 12,785.35 12,788.50 12,785.05 12,788.40 0.0K
11:20 12,788.75 12,793.90 12,788.75 12,793.10 0.0K
11:21 12,792.55 12,795.55 12,792.15 12,795.20 0.0K
11:22 12,795.00 12,797.55 12,794.50 12,797.55 0.0K
11:23 12,796.75 12,797.40 12,796.10 12,796.15 0.0K
11:24 12,796.85 12,798.00 12,795.85 12,796.25 0.0K
11:25 12,796.00 12,796.00 12,795.10 12,795.80 0.0K
11:26 12,795.60 12,797.20 12,794.20 12,796.95 0.0K
11:27 12,798.20 12,799.35 12,797.70 12,798.10 0.0K
11:28 12,797.80 12,798.60 12,797.10 12,797.70 0.0K
11:29 12,796.95 12,796.95 12,794.45 12,795.40 0.0K
11:30 12,796.70 12,797.25 12,795.25 12,795.60 0.0K
11:31 12,795.55 12,797.50 12,794.75 12,795.10 0.0K
11:32 12,794.20 12,796.25 12,794.20 12,794.60 0.0K
11:33 12,795.60 12,796.65 12,794.50 12,796.50 0.0K
11:34 12,796.55 12,796.60 12,795.65 12,796.60 0.0K
11:35 12,796.25 12,796.80 12,795.35 12,795.50 0.0K
11:36 12,795.65 12,796.05 12,794.45 12,794.60 0.0K
11:37 12,795.10 12,795.55 12,793.50 12,793.80 0.0K
11:38 12,794.45 12,796.60 12,793.00 12,796.60 0.0K
11:39 12,796.50 12,797.45 12,794.85 12,795.25 0.0K
11:40 12,795.25 12,797.60 12,795.25 12,797.45 0.0K
11:41 12,797.65 12,800.40 12,797.65 12,799.85 0.0K
11:42 12,800.15 12,801.65 12,798.70 12,801.15 0.0K
11:43 12,801.25 12,801.25 12,799.80 12,800.20 0.0K
11:44 12,800.40 12,801.40 12,799.75 12,801.40 0.0K
11:45 12,801.00 12,801.05 12,799.35 12,801.05 0.0K
11:46 12,801.25 12,804.65 12,800.80 12,803.45 0.0K
11:47 12,803.55 12,805.65 12,802.75 12,805.35 0.0K
11:48 12,805.35 12,805.80 12,805.05 12,805.65 0.0K
11:49 12,804.95 12,808.80 12,804.95 12,808.80 0.0K
11:50 12,808.00 12,808.40 12,806.25 12,806.65 0.0K
11:51 12,806.05 12,806.85 12,805.75 12,806.45 0.0K
11:52 12,806.00 12,806.10 12,804.45 12,805.60 0.0K
11:53 12,805.65 12,806.80 12,804.75 12,806.20 0.0K
11:54 12,805.45 12,806.55 12,804.30 12,805.70 0.0K
11:55 12,805.10 12,805.30 12,804.05 12,805.00 0.0K
11:56 12,804.90 12,805.70 12,804.40 12,805.65 0.0K
11:57 12,806.05 12,807.25 12,805.65 12,806.30 0.0K
11:58 12,806.70 12,808.15 12,806.05 12,807.55 0.0K
11:59 12,807.70 12,807.90 12,806.75 12,806.85 0.0K
12:00 12,806.70 12,808.50 12,806.10 12,806.95 0.0K
12:01 12,806.55 12,806.55 12,803.05 12,803.30 0.0K
12:02 12,803.35 12,803.40 12,800.25 12,800.50 0.0K
12:03 12,800.70 12,800.80 12,798.75 12,799.05 0.0K
12:04 12,798.30 12,800.70 12,798.30 12,799.75 0.0K
12:05 12,800.05 12,800.75 12,796.55 12,796.70 0.0K
12:06 12,797.90 12,797.90 12,794.85 12,795.90 0.0K
12:07 12,796.05 12,796.05 12,793.20 12,793.20 0.0K
12:08 12,793.50 12,794.15 12,792.75 12,793.95 0.0K
12:09 12,793.75 12,795.60 12,792.60 12,795.60 0.0K
12:10 12,796.35 12,797.90 12,795.55 12,796.95 0.0K
12:11 12,796.70 12,796.70 12,792.40 12,792.65 0.0K
12:12 12,792.45 12,792.45 12,789.65 12,790.30 0.0K
12:13 12,789.70 12,790.05 12,788.65 12,789.25 0.0K
12:14 12,789.20 12,790.10 12,788.25 12,788.55 0.0K
12:15 12,788.65 12,790.05 12,787.05 12,790.05 0.0K
12:16 12,790.10 12,790.10 12,788.40 12,788.95 0.0K
12:17 12,788.45 12,789.05 12,787.40 12,788.20 0.0K
12:18 12,788.15 12,788.15 12,786.35 12,786.55 0.0K
12:19 12,786.20 12,786.20 12,783.00 12,784.05 0.0K
12:20 12,784.05 12,784.65 12,782.30 12,784.65 0.0K
12:21 12,784.65 12,786.50 12,784.45 12,786.50 0.0K
12:22 12,785.75 12,786.55 12,784.75 12,786.10 0.0K
12:23 12,786.50 12,789.80 12,786.45 12,788.95 0.0K
12:24 12,789.30 12,789.30 12,785.80 12,786.60 0.0K
12:25 12,787.05 12,787.95 12,786.00 12,787.00 0.0K
12:26 12,786.75 12,789.20 12,786.00 12,789.20 0.0K
12:27 12,788.10 12,788.70 12,786.80 12,788.20 0.0K
12:28 12,788.95 12,790.10 12,787.90 12,789.85 0.0K
12:29 12,792.80 12,796.60 12,791.25 12,796.30 0.0K
12:30 12,796.45 12,796.50 12,792.35 12,793.15 0.0K
12:31 12,793.05 12,796.00 12,792.70 12,794.65 0.0K
12:32 12,794.35 12,794.80 12,793.20 12,794.55 0.0K
12:33 12,794.40 12,796.60 12,794.15 12,795.70 0.0K
12:34 12,795.85 12,798.90 12,795.80 12,798.65 0.0K
12:35 12,798.65 12,799.10 12,797.85 12,798.95 0.0K
12:36 12,798.45 12,800.40 12,798.05 12,798.65 0.0K
12:37 12,798.50 12,799.10 12,797.25 12,798.40 0.0K
12:38 12,798.35 12,798.35 12,795.65 12,796.20 0.0K
12:39 12,795.90 12,796.80 12,795.35 12,796.25 0.0K
12:40 12,796.30 12,796.55 12,795.10 12,795.60 0.0K
12:41 12,795.45 12,795.60 12,793.80 12,794.45 0.0K
12:42 12,794.55 12,794.60 12,792.30 12,792.45 0.0K
12:43 12,792.70 12,794.55 12,792.40 12,794.55 0.0K
12:44 12,794.30 12,796.00 12,793.85 12,795.70 0.0K
12:45 12,795.75 12,795.75 12,794.20 12,794.90 0.0K
12:46 12,794.80 12,795.75 12,794.20 12,795.15 0.0K
12:47 12,794.80 12,795.05 12,793.65 12,793.95 0.0K
12:48 12,794.10 12,796.80 12,794.10 12,796.05 0.0K
12:49 12,795.80 12,796.40 12,794.75 12,795.45 0.0K
12:50 12,795.85 12,796.65 12,795.25 12,795.45 0.0K
12:51 12,796.05 12,796.55 12,794.60 12,794.60 0.0K
12:52 12,794.60 12,795.20 12,793.60 12,794.35 0.0K
12:53 12,794.45 12,795.15 12,794.10 12,794.60 0.0K
12:54 12,794.25 12,795.25 12,793.15 12,793.85 0.0K
12:55 12,793.05 12,793.15 12,791.60 12,791.90 0.0K
12:56 12,792.00 12,792.65 12,790.10 12,791.15 0.0K
12:57 12,790.85 12,791.00 12,787.55 12,787.90 0.0K
12:58 12,786.85 12,788.80 12,786.85 12,787.90 0.0K
12:59 12,788.25 12,789.10 12,787.15 12,788.70 0.0K
13:00 12,788.40 12,789.85 12,787.85 12,788.85 0.0K
13:01 12,788.55 12,788.65 12,786.90 12,788.50 0.0K
13:02 12,788.55 12,788.90 12,787.10 12,787.80 0.0K
13:03 12,787.85 12,789.05 12,786.90 12,789.05 0.0K
13:04 12,788.65 12,788.80 12,787.55 12,788.55 0.0K
13:05 12,788.55 12,788.65 12,786.40 12,786.90 0.0K
13:06 12,786.80 12,787.25 12,785.20 12,785.75 0.0K
13:07 12,785.25 12,786.75 12,785.25 12,786.00 0.0K
13:08 12,786.60 12,787.35 12,785.90 12,787.35 0.0K
13:09 12,787.40 12,787.70 12,786.15 12,786.90 0.0K
13:10 12,786.80 12,787.60 12,786.35 12,787.25 0.0K
13:11 12,786.35 12,788.60 12,786.35 12,788.60 0.0K
13:12 12,788.70 12,789.20 12,786.80 12,787.20 0.0K
13:13 12,787.00 12,787.05 12,784.60 12,785.20 0.0K
13:14 12,785.00 12,785.00 12,783.20 12,784.25 0.0K
13:15 12,784.05 12,784.70 12,783.60 12,783.95 0.0K
13:16 12,783.80 12,784.90 12,783.00 12,783.00 0.0K
13:17 12,784.20 12,784.20 12,782.35 12,783.20 0.0K
13:18 12,783.65 12,783.75 12,781.00 12,782.80 0.0K
13:19 12,782.45 12,782.65 12,781.30 12,781.95 0.0K
13:20 12,781.55 12,781.95 12,780.75 12,781.65 0.0K
13:21 12,781.50 12,781.50 12,779.60 12,781.20 0.0K
13:22 12,781.30 12,782.00 12,780.65 12,781.40 0.0K
13:23 12,780.90 12,782.45 12,780.90 12,782.35 0.0K
13:24 12,781.75 12,784.90 12,781.45 12,784.90 0.0K
13:25 12,784.80 12,784.80 12,783.55 12,784.70 0.0K
13:26 12,783.90 12,785.10 12,783.05 12,785.10 0.0K
13:27 12,784.95 12,785.65 12,784.55 12,785.15 0.0K
13:28 12,785.50 12,786.55 12,784.10 12,784.25 0.0K
13:29 12,783.70 12,783.75 12,781.35 12,781.40 0.0K
13:30 12,781.20 12,782.25 12,778.20 12,778.20 0.0K
13:31 12,779.05 12,779.05 12,775.35 12,776.25 0.0K
13:32 12,776.30 12,777.35 12,774.20 12,775.75 0.0K
13:33 12,776.20 12,777.10 12,775.55 12,776.65 0.0K
13:34 12,777.00 12,778.75 12,776.75 12,777.75 0.0K
13:35 12,778.10 12,779.50 12,777.25 12,778.55 0.0K
13:36 12,778.15 12,780.75 12,778.15 12,780.75 0.0K
13:37 12,779.90 12,783.90 12,779.65 12,783.80 0.0K
13:38 12,783.20 12,783.35 12,782.25 12,783.35 0.0K
13:39 12,783.50 12,783.60 12,781.90 12,782.70 0.0K
13:40 12,781.95 12,783.40 12,781.95 12,783.20 0.0K
13:41 12,783.15 12,784.50 12,783.00 12,783.40 0.0K
13:42 12,783.20 12,784.00 12,781.45 12,782.50 0.0K
13:43 12,782.80 12,782.80 12,780.95 12,781.25 0.0K
13:44 12,781.35 12,781.35 12,777.95 12,778.45 0.0K
13:45 12,779.20 12,780.35 12,777.95 12,778.65 0.0K
13:46 12,778.15 12,778.40 12,776.60 12,777.50 0.0K
13:47 12,777.25 12,777.95 12,776.55 12,777.60 0.0K
13:48 12,777.55 12,778.65 12,777.20 12,778.50 0.0K
13:49 12,777.65 12,778.70 12,777.65 12,777.90 0.0K
13:50 12,778.20 12,780.20 12,777.80 12,780.20 0.0K
13:51 12,780.00 12,781.40 12,779.45 12,779.85 0.0K
13:52 12,779.10 12,782.15 12,779.10 12,780.25 0.0K
13:53 12,779.65 12,781.85 12,779.65 12,781.85 0.0K
13:54 12,781.30 12,782.40 12,780.45 12,782.10 0.0K
13:55 12,782.45 12,782.95 12,781.90 12,782.10 0.0K
13:56 12,781.60 12,782.15 12,780.40 12,780.55 0.0K
13:57 12,780.85 12,781.50 12,779.70 12,780.10 0.0K
13:58 12,780.65 12,780.70 12,779.45 12,780.60 0.0K
13:59 12,780.40 12,780.50 12,778.75 12,779.20 0.0K
14:00 12,780.25 12,780.25 12,778.60 12,778.60 0.0K
14:01 12,778.55 12,778.95 12,776.75 12,777.40 0.0K
14:02 12,776.95 12,777.45 12,774.50 12,775.45 0.0K
14:03 12,775.40 12,777.10 12,775.40 12,776.10 0.0K
14:04 12,776.25 12,776.95 12,775.35 12,775.50 0.0K
14:05 12,775.10 12,777.15 12,774.80 12,776.30 0.0K
14:06 12,776.10 12,779.45 12,775.95 12,778.85 0.0K
14:07 12,778.55 12,780.05 12,777.90 12,779.15 0.0K
14:08 12,778.65 12,780.65 12,778.15 12,780.35 0.0K
14:09 12,780.50 12,781.00 12,779.75 12,779.85 0.0K
14:10 12,779.90 12,779.90 12,778.05 12,779.70 0.0K
14:11 12,779.65 12,779.85 12,777.70 12,777.70 0.0K
14:12 12,776.55 12,777.60 12,774.65 12,774.65 0.0K
14:13 12,775.00 12,775.40 12,773.45 12,774.75 0.0K
14:14 12,774.60 12,774.90 12,771.70 12,773.50 0.0K
14:15 12,773.60 12,773.65 12,771.40 12,772.35 0.0K
14:16 12,772.20 12,772.20 12,769.35 12,769.40 0.0K
14:17 12,769.50 12,770.60 12,769.45 12,770.60 0.0K
14:18 12,770.45 12,770.45 12,766.55 12,766.75 0.0K
14:19 12,766.65 12,767.35 12,765.40 12,765.80 0.0K
14:20 12,765.70 12,766.75 12,765.55 12,766.75 0.0K
14:21 12,766.80 12,769.85 12,766.80 12,769.85 0.0K
14:22 12,770.35 12,770.35 12,768.45 12,769.15 0.0K
14:23 12,768.95 12,769.15 12,767.60 12,768.00 0.0K
14:24 12,767.75 12,767.85 12,764.10 12,764.45 0.0K
14:25 12,763.70 12,763.70 12,759.20 12,759.20 0.0K
14:26 12,759.20 12,759.20 12,756.45 12,756.45 0.0K
14:27 12,756.85 12,758.40 12,755.50 12,758.40 0.0K
14:28 12,758.50 12,762.05 12,758.50 12,760.75 0.0K
14:29 12,760.75 12,761.70 12,760.20 12,761.30 0.0K
14:30 12,760.90 12,760.90 12,759.05 12,760.00 0.0K
14:31 12,759.60 12,760.45 12,758.80 12,760.20 0.0K
14:32 12,759.40 12,759.65 12,756.80 12,756.80 0.0K
14:33 12,756.20 12,756.20 12,747.50 12,748.05 0.0K
14:34 12,747.60 12,748.55 12,746.15 12,747.75 0.0K
14:35 12,748.05 12,748.50 12,746.70 12,748.10 0.0K
14:36 12,748.30 12,748.30 12,746.05 12,746.05 0.0K
14:37 12,746.10 12,748.15 12,745.95 12,747.30 0.0K
14:38 12,747.80 12,748.25 12,747.20 12,747.90 0.0K
14:39 12,747.75 12,750.00 12,747.50 12,749.25 0.0K
14:40 12,748.90 12,754.20 12,748.45 12,754.20 0.0K
14:41 12,753.75 12,756.95 12,753.65 12,756.95 0.0K
14:42 12,756.85 12,757.25 12,754.20 12,755.10 0.0K
14:43 12,754.65 12,755.10 12,753.60 12,754.00 0.0K
14:44 12,754.20 12,755.15 12,752.85 12,754.70 0.0K
14:45 12,754.70 12,758.05 12,754.25 12,758.05 0.0K
14:46 12,757.10 12,757.10 12,752.15 12,752.55 0.0K
14:47 12,752.95 12,752.95 12,750.85 12,751.05 0.0K
14:48 12,751.00 12,751.00 12,749.25 12,750.35 0.0K
14:49 12,750.75 12,751.95 12,749.80 12,751.95 0.0K
14:50 12,751.60 12,754.75 12,751.60 12,753.65 0.0K
14:51 12,753.90 12,754.50 12,753.25 12,753.95 0.0K
14:52 12,753.60 12,754.50 12,752.20 12,754.50 0.0K
14:53 12,754.25 12,758.45 12,754.25 12,758.45 0.0K
14:54 12,758.35 12,759.65 12,758.35 12,759.65 0.0K
14:55 12,759.70 12,760.45 12,758.90 12,759.50 0.0K
14:56 12,760.40 12,760.80 12,759.20 12,759.50 0.0K
14:57 12,759.60 12,759.60 12,757.25 12,758.50 0.0K
14:58 12,757.50 12,757.90 12,756.70 12,757.20 0.0K
14:59 12,757.65 12,757.65 12,756.15 12,757.20 0.0K
15:00 12,756.35 12,756.35 12,747.00 12,747.45 0.0K
15:01 12,747.35 12,747.55 12,743.40 12,746.85 0.0K
15:02 12,746.50 12,747.00 12,744.50 12,744.80 0.0K
15:03 12,744.25 12,744.95 12,743.50 12,744.40 0.0K
15:04 12,743.70 12,745.95 12,743.70 12,745.95 0.0K
15:05 12,745.75 12,752.50 12,745.75 12,751.40 0.0K
15:06 12,752.40 12,754.75 12,751.85 12,754.70 0.0K
15:07 12,754.80 12,755.30 12,754.35 12,754.40 0.0K
15:08 12,753.55 12,754.55 12,752.75 12,753.60 0.0K
15:09 12,753.85 12,755.50 12,752.80 12,755.25 0.0K
15:10 12,754.95 12,756.20 12,753.75 12,753.75 0.0K
15:11 12,753.60 12,754.55 12,753.10 12,753.35 0.0K
15:12 12,753.05 12,753.90 12,752.20 12,753.25 0.0K
15:13 12,753.30 12,753.60 12,752.45 12,753.45 0.0K
15:14 12,753.65 12,753.80 12,752.50 12,753.20 0.0K
15:15 12,753.50 12,754.15 12,752.10 12,752.75 0.0K
15:16 12,751.55 12,752.50 12,750.70 12,750.90 0.0K
15:17 12,749.75 12,750.35 12,748.05 12,748.95 0.0K
15:18 12,748.65 12,748.65 12,745.80 12,748.15 0.0K
15:19 12,747.35 12,748.65 12,747.15 12,747.30 0.0K
15:20 12,746.95 12,749.00 12,746.95 12,748.80 0.0K
15:21 12,748.50 12,749.25 12,747.80 12,748.10 0.0K
15:22 12,748.15 12,748.90 12,746.95 12,747.35 0.0K
15:23 12,746.45 12,748.10 12,746.45 12,748.10 0.0K
15:24 12,747.25 12,748.25 12,746.70 12,748.20 0.0K
15:25 12,748.45 12,748.45 12,746.40 12,747.35 0.0K
15:26 12,746.85 12,748.10 12,743.95 12,744.40 0.0K
15:27 12,744.75 12,744.75 12,742.10 12,744.65 0.0K
15:28 12,742.90 12,744.20 12,742.00 12,743.70 0.0K
15:29 12,743.35 12,750.05 12,743.10 12,749.10 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