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 12,761.20 12,761.20 12,761.20 12,761.20 0.0K
09:15 12,760.60 12,772.20 12,750.70 12,772.20 0.0K
09:16 12,774.15 12,778.90 12,761.40 12,763.80 0.0K
09:17 12,763.40 12,763.40 12,740.90 12,740.90 0.0K
09:18 12,740.50 12,740.50 12,725.95 12,726.90 0.0K
09:19 12,724.75 12,730.10 12,721.05 12,726.90 0.0K
09:20 12,721.15 12,721.15 12,713.00 12,713.10 0.0K
09:21 12,713.75 12,716.60 12,711.60 12,711.60 0.0K
09:22 12,709.90 12,711.60 12,703.20 12,703.55 0.0K
09:23 12,703.40 12,705.25 12,694.80 12,694.80 0.0K
09:24 12,694.80 12,697.50 12,692.55 12,694.85 0.0K
09:25 12,695.05 12,700.90 12,694.10 12,695.55 0.0K
09:26 12,694.40 12,695.75 12,692.05 12,693.50 0.0K
09:27 12,693.00 12,695.85 12,686.70 12,688.25 0.0K
09:28 12,688.25 12,688.40 12,684.80 12,686.20 0.0K
09:29 12,686.30 12,687.10 12,678.90 12,678.90 0.0K
09:30 12,679.60 12,682.20 12,669.50 12,670.65 0.0K
09:31 12,669.80 12,669.80 12,659.90 12,659.90 0.0K
09:32 12,659.85 12,668.50 12,659.85 12,667.15 0.0K
09:33 12,666.70 12,666.70 12,661.05 12,664.70 0.0K
09:34 12,664.95 12,665.80 12,662.80 12,664.90 0.0K
09:35 12,664.90 12,665.60 12,659.10 12,659.50 0.0K
09:36 12,660.30 12,660.30 12,656.40 12,656.40 0.0K
09:37 12,655.55 12,655.80 12,649.30 12,649.30 0.0K
09:38 12,648.00 12,649.75 12,644.25 12,644.90 0.0K
09:39 12,644.90 12,644.90 12,638.95 12,640.80 0.0K
09:40 12,641.55 12,641.55 12,636.80 12,636.80 0.0K
09:41 12,637.75 12,648.05 12,637.75 12,647.60 0.0K
09:42 12,647.50 12,657.45 12,647.50 12,653.15 0.0K
09:43 12,653.55 12,655.30 12,649.05 12,649.55 0.0K
09:44 12,648.75 12,650.30 12,645.90 12,647.10 0.0K
09:45 12,646.95 12,646.95 12,641.05 12,643.30 0.0K
09:46 12,641.25 12,642.65 12,639.10 12,642.65 0.0K
09:47 12,643.80 12,653.35 12,643.80 12,653.10 0.0K
09:48 12,653.65 12,653.65 12,649.35 12,650.70 0.0K
09:49 12,650.20 12,656.85 12,650.20 12,656.45 0.0K
09:50 12,656.35 12,658.90 12,654.45 12,657.75 0.0K
09:51 12,656.70 12,659.15 12,653.40 12,653.40 0.0K
09:52 12,654.30 12,657.05 12,652.75 12,656.15 0.0K
09:53 12,656.55 12,657.75 12,655.95 12,656.15 0.0K
09:54 12,655.40 12,659.25 12,655.40 12,656.50 0.0K
09:55 12,656.50 12,660.95 12,656.00 12,660.90 0.0K
09:56 12,661.10 12,662.50 12,661.10 12,661.70 0.0K
09:57 12,661.10 12,662.85 12,660.95 12,662.50 0.0K
09:58 12,664.10 12,671.85 12,664.05 12,671.85 0.0K
09:59 12,672.35 12,672.75 12,671.10 12,671.90 0.0K
10:00 12,672.45 12,673.50 12,657.50 12,657.50 0.0K
10:01 12,656.90 12,660.40 12,654.25 12,660.40 0.0K
10:02 12,661.50 12,661.50 12,657.75 12,658.80 0.0K
10:03 12,658.55 12,659.60 12,658.35 12,659.60 0.0K
10:04 12,660.15 12,666.30 12,659.55 12,666.30 0.0K
10:05 12,665.65 12,665.65 12,660.85 12,661.05 0.0K
10:06 12,660.70 12,666.75 12,660.70 12,666.75 0.0K
10:07 12,667.55 12,674.45 12,667.55 12,673.50 0.0K
10:08 12,673.30 12,676.75 12,673.10 12,675.75 0.0K
10:09 12,675.95 12,681.75 12,675.60 12,681.75 0.0K
10:10 12,681.10 12,681.10 12,677.20 12,677.90 0.0K
10:11 12,677.85 12,680.30 12,676.65 12,679.20 0.0K
10:12 12,679.70 12,680.25 12,674.95 12,675.30 0.0K
10:13 12,675.85 12,675.85 12,671.40 12,671.40 0.0K
10:14 12,671.10 12,673.55 12,669.50 12,673.55 0.0K
10:15 12,672.50 12,672.50 12,663.40 12,663.95 0.0K
10:16 12,664.40 12,665.75 12,662.10 12,665.45 0.0K
10:17 12,665.95 12,671.90 12,665.00 12,671.15 0.0K
10:18 12,672.15 12,672.80 12,668.80 12,669.75 0.0K
10:19 12,669.20 12,669.65 12,668.15 12,668.80 0.0K
10:20 12,669.40 12,669.40 12,662.15 12,662.15 0.0K
10:21 12,662.50 12,662.90 12,660.15 12,662.85 0.0K
10:22 12,663.80 12,665.60 12,662.40 12,664.95 0.0K
10:23 12,664.55 12,665.95 12,663.55 12,663.80 0.0K
10:24 12,663.25 12,664.20 12,661.80 12,664.20 0.0K
10:25 12,663.75 12,664.85 12,663.00 12,664.85 0.0K
10:26 12,664.35 12,665.30 12,663.95 12,664.75 0.0K
10:27 12,663.40 12,663.40 12,661.20 12,661.20 0.0K
10:28 12,661.30 12,665.40 12,659.75 12,665.40 0.0K
10:29 12,664.80 12,666.80 12,663.95 12,665.65 0.0K
10:30 12,665.60 12,667.30 12,665.35 12,667.30 0.0K
10:31 12,666.90 12,667.45 12,663.25 12,663.65 0.0K
10:32 12,663.65 12,664.70 12,659.70 12,659.70 0.0K
10:33 12,659.40 12,659.40 12,656.80 12,657.30 0.0K
10:34 12,657.80 12,658.00 12,654.65 12,655.35 0.0K
10:35 12,655.45 12,656.05 12,652.25 12,652.25 0.0K
10:36 12,653.00 12,654.15 12,651.80 12,654.15 0.0K
10:37 12,654.25 12,654.70 12,652.80 12,653.05 0.0K
10:38 12,653.45 12,653.45 12,651.50 12,652.10 0.0K
10:39 12,652.60 12,652.80 12,651.40 12,651.40 0.0K
10:40 12,651.90 12,651.90 12,648.30 12,648.50 0.0K
10:41 12,647.95 12,650.35 12,647.40 12,647.85 0.0K
10:42 12,647.80 12,647.80 12,641.90 12,642.15 0.0K
10:43 12,641.95 12,642.65 12,639.30 12,639.30 0.0K
10:44 12,638.50 12,639.10 12,637.50 12,638.00 0.0K
10:45 12,638.40 12,638.65 12,633.85 12,634.05 0.0K
10:46 12,633.35 12,634.10 12,631.40 12,633.35 0.0K
10:47 12,633.15 12,634.15 12,631.95 12,632.65 0.0K
10:48 12,632.70 12,634.40 12,631.25 12,631.80 0.0K
10:49 12,631.50 12,631.50 12,629.45 12,629.65 0.0K
10:50 12,629.60 12,630.35 12,628.70 12,628.70 0.0K
10:51 12,628.80 12,631.25 12,625.85 12,631.25 0.0K
10:52 12,631.05 12,631.55 12,629.65 12,629.65 0.0K
10:53 12,628.65 12,629.60 12,627.55 12,628.25 0.0K
10:54 12,628.50 12,629.05 12,627.30 12,627.55 0.0K
10:55 12,627.10 12,631.30 12,627.10 12,631.30 0.0K
10:56 12,630.85 12,632.35 12,628.80 12,630.00 0.0K
10:57 12,629.75 12,632.20 12,629.35 12,632.10 0.0K
10:58 12,632.55 12,633.20 12,631.85 12,632.90 0.0K
10:59 12,633.20 12,642.30 12,633.20 12,642.30 0.0K
11:00 12,642.20 12,643.00 12,639.50 12,639.50 0.0K
11:01 12,638.90 12,641.80 12,638.90 12,641.65 0.0K
11:02 12,642.05 12,643.95 12,642.05 12,642.45 0.0K
11:03 12,642.15 12,642.15 12,639.40 12,641.60 0.0K
11:04 12,642.25 12,644.35 12,641.85 12,643.90 0.0K
11:05 12,643.45 12,643.60 12,641.50 12,643.60 0.0K
11:06 12,643.95 12,644.00 12,642.55 12,642.65 0.0K
11:07 12,643.15 12,643.15 12,639.40 12,639.40 0.0K
11:08 12,637.90 12,637.90 12,634.85 12,636.20 0.0K
11:09 12,635.35 12,636.90 12,634.15 12,636.55 0.0K
11:10 12,635.95 12,638.65 12,634.80 12,638.65 0.0K
11:11 12,638.25 12,640.00 12,637.75 12,638.55 0.0K
11:12 12,638.75 12,642.90 12,637.75 12,642.35 0.0K
11:13 12,642.80 12,642.80 12,641.25 12,642.10 0.0K
11:14 12,641.95 12,642.55 12,640.50 12,640.55 0.0K
11:15 12,640.40 12,642.65 12,639.35 12,642.45 0.0K
11:16 12,642.60 12,645.25 12,641.85 12,645.20 0.0K
11:17 12,644.95 12,645.10 12,642.20 12,642.75 0.0K
11:18 12,642.35 12,642.50 12,639.35 12,640.95 0.0K
11:19 12,640.70 12,645.35 12,640.25 12,644.35 0.0K
11:20 12,643.95 12,649.10 12,643.95 12,648.50 0.0K
11:21 12,647.85 12,648.90 12,647.25 12,648.75 0.0K
11:22 12,648.70 12,649.90 12,645.95 12,647.15 0.0K
11:23 12,647.55 12,648.85 12,646.60 12,648.80 0.0K
11:24 12,648.80 12,650.10 12,648.20 12,649.85 0.0K
11:25 12,649.75 12,653.30 12,649.75 12,653.30 0.0K
11:26 12,653.75 12,656.10 12,653.75 12,655.30 0.0K
11:27 12,655.05 12,657.50 12,655.05 12,656.70 0.0K
11:28 12,656.50 12,659.25 12,656.50 12,659.00 0.0K
11:29 12,659.30 12,659.45 12,656.35 12,658.20 0.0K
11:30 12,658.25 12,660.45 12,658.25 12,658.55 0.0K
11:31 12,659.00 12,660.10 12,658.40 12,659.45 0.0K
11:32 12,659.40 12,659.45 12,656.30 12,657.20 0.0K
11:33 12,656.70 12,657.50 12,656.20 12,657.05 0.0K
11:34 12,656.10 12,658.45 12,656.10 12,657.35 0.0K
11:35 12,656.85 12,661.80 12,656.35 12,658.55 0.0K
11:36 12,658.15 12,659.70 12,656.95 12,659.00 0.0K
11:37 12,659.05 12,660.25 12,658.85 12,660.10 0.0K
11:38 12,660.25 12,660.50 12,656.10 12,656.65 0.0K
11:39 12,656.15 12,658.95 12,655.55 12,656.30 0.0K
11:40 12,655.85 12,659.60 12,654.80 12,659.50 0.0K
11:41 12,659.05 12,659.05 12,657.55 12,658.00 0.0K
11:42 12,656.80 12,657.20 12,653.40 12,653.45 0.0K
11:43 12,653.60 12,653.95 12,652.80 12,653.35 0.0K
11:44 12,654.10 12,655.60 12,653.55 12,655.60 0.0K
11:45 12,655.65 12,656.00 12,654.25 12,654.25 0.0K
11:46 12,654.10 12,654.15 12,652.50 12,652.50 0.0K
11:47 12,653.05 12,654.40 12,652.80 12,654.25 0.0K
11:48 12,654.35 12,656.00 12,653.95 12,654.50 0.0K
11:49 12,654.20 12,654.20 12,651.90 12,652.40 0.0K
11:50 12,652.00 12,653.95 12,651.60 12,653.95 0.0K
11:51 12,653.50 12,653.50 12,651.70 12,652.75 0.0K
11:52 12,653.05 12,655.45 12,653.00 12,655.45 0.0K
11:53 12,655.05 12,659.05 12,655.00 12,659.05 0.0K
11:54 12,659.35 12,659.95 12,658.05 12,658.05 0.0K
11:55 12,659.00 12,659.35 12,657.55 12,658.00 0.0K
11:56 12,658.35 12,660.90 12,658.35 12,660.70 0.0K
11:57 12,660.65 12,663.65 12,660.55 12,663.60 0.0K
11:58 12,662.95 12,663.75 12,662.40 12,663.00 0.0K
11:59 12,662.40 12,663.05 12,660.90 12,661.85 0.0K
12:00 12,660.95 12,661.40 12,659.25 12,659.45 0.0K
12:01 12,659.70 12,660.45 12,658.85 12,659.50 0.0K
12:02 12,659.60 12,659.60 12,657.50 12,657.95 0.0K
12:03 12,657.80 12,657.80 12,655.45 12,655.45 0.0K
12:04 12,656.05 12,656.60 12,654.95 12,655.45 0.0K
12:05 12,655.40 12,659.10 12,654.60 12,657.25 0.0K
12:06 12,656.65 12,656.70 12,655.55 12,656.55 0.0K
12:07 12,656.05 12,656.45 12,654.90 12,654.90 0.0K
12:08 12,654.90 12,654.90 12,651.25 12,651.25 0.0K
12:09 12,650.85 12,650.85 12,648.95 12,648.95 0.0K
12:10 12,648.95 12,649.25 12,648.10 12,648.40 0.0K
12:11 12,647.85 12,649.75 12,647.45 12,649.10 0.0K
12:12 12,649.05 12,650.05 12,646.75 12,647.30 0.0K
12:13 12,646.60 12,647.75 12,645.55 12,645.65 0.0K
12:14 12,645.30 12,646.00 12,644.80 12,645.35 0.0K
12:15 12,646.30 12,651.20 12,646.25 12,651.20 0.0K
12:16 12,651.65 12,651.75 12,650.10 12,651.05 0.0K
12:17 12,651.45 12,651.75 12,648.65 12,648.65 0.0K
12:18 12,648.55 12,648.90 12,647.90 12,648.15 0.0K
12:19 12,647.85 12,650.65 12,647.85 12,649.20 0.0K
12:20 12,649.15 12,649.80 12,648.15 12,649.05 0.0K
12:21 12,649.05 12,649.85 12,647.85 12,647.85 0.0K
12:22 12,647.95 12,650.10 12,647.40 12,650.10 0.0K
12:23 12,650.40 12,650.45 12,647.65 12,648.15 0.0K
12:24 12,647.70 12,648.70 12,646.55 12,646.55 0.0K
12:25 12,647.15 12,647.15 12,643.10 12,643.10 0.0K
12:26 12,642.85 12,642.95 12,638.80 12,639.10 0.0K
12:27 12,638.50 12,639.55 12,637.15 12,637.15 0.0K
12:28 12,638.15 12,639.30 12,637.55 12,638.80 0.0K
12:29 12,638.90 12,639.85 12,636.70 12,637.00 0.0K
12:30 12,636.65 12,637.45 12,635.30 12,636.30 0.0K
12:31 12,635.80 12,637.25 12,635.40 12,636.50 0.0K
12:32 12,636.40 12,636.40 12,635.10 12,635.15 0.0K
12:33 12,633.75 12,634.05 12,633.00 12,633.15 0.0K
12:34 12,632.95 12,635.65 12,632.15 12,635.50 0.0K
12:35 12,635.30 12,637.80 12,634.55 12,637.20 0.0K
12:36 12,637.40 12,637.40 12,636.40 12,636.45 0.0K
12:37 12,635.50 12,636.15 12,634.40 12,635.00 0.0K
12:38 12,634.30 12,634.60 12,632.50 12,633.05 0.0K
12:39 12,633.15 12,633.55 12,631.55 12,631.85 0.0K
12:40 12,631.90 12,633.75 12,631.55 12,632.20 0.0K
12:41 12,632.60 12,632.60 12,628.60 12,628.95 0.0K
12:42 12,628.95 12,629.35 12,624.90 12,624.90 0.0K
12:43 12,625.60 12,629.65 12,625.15 12,629.60 0.0K
12:44 12,629.35 12,631.90 12,629.35 12,631.85 0.0K
12:45 12,631.60 12,632.30 12,630.75 12,630.90 0.0K
12:46 12,630.80 12,632.55 12,630.10 12,632.35 0.0K
12:47 12,632.15 12,633.35 12,631.70 12,632.10 0.0K
12:48 12,632.00 12,633.60 12,631.60 12,633.60 0.0K
12:49 12,632.25 12,634.25 12,631.90 12,634.25 0.0K
12:50 12,633.00 12,634.55 12,632.95 12,633.55 0.0K
12:51 12,633.85 12,634.50 12,633.15 12,634.50 0.0K
12:52 12,634.30 12,635.45 12,634.05 12,634.60 0.0K
12:53 12,634.25 12,634.80 12,632.90 12,633.40 0.0K
12:54 12,633.35 12,633.35 12,629.05 12,629.05 0.0K
12:55 12,629.20 12,629.70 12,628.35 12,629.20 0.0K
12:56 12,628.70 12,631.30 12,628.70 12,630.15 0.0K
12:57 12,630.20 12,632.45 12,630.05 12,631.75 0.0K
12:58 12,631.75 12,634.15 12,631.75 12,633.50 0.0K
12:59 12,632.20 12,634.65 12,632.20 12,633.40 0.0K
13:00 12,633.30 12,634.55 12,630.40 12,630.40 0.0K
13:01 12,629.65 12,630.55 12,628.70 12,630.55 0.0K
13:02 12,630.30 12,632.20 12,629.10 12,631.35 0.0K
13:03 12,631.25 12,632.50 12,630.55 12,631.55 0.0K
13:04 12,631.60 12,632.45 12,630.05 12,631.10 0.0K
13:05 12,630.70 12,631.30 12,629.65 12,631.00 0.0K
13:06 12,631.85 12,633.00 12,630.75 12,631.85 0.0K
13:07 12,631.70 12,632.65 12,630.55 12,632.65 0.0K
13:08 12,632.35 12,634.15 12,631.90 12,633.95 0.0K
13:09 12,633.45 12,634.15 12,632.75 12,633.55 0.0K
13:10 12,632.85 12,634.35 12,632.65 12,633.45 0.0K
13:11 12,632.85 12,633.35 12,630.30 12,630.80 0.0K
13:12 12,631.10 12,631.90 12,630.65 12,630.65 0.0K
13:13 12,630.65 12,630.75 12,627.70 12,627.75 0.0K
13:14 12,626.95 12,629.20 12,625.95 12,629.20 0.0K
13:15 12,628.95 12,628.95 12,625.70 12,626.10 0.0K
13:16 12,625.70 12,626.40 12,624.60 12,626.40 0.0K
13:17 12,625.30 12,626.40 12,624.55 12,625.30 0.0K
13:18 12,623.95 12,624.40 12,622.95 12,623.95 0.0K
13:19 12,624.15 12,624.60 12,622.95 12,623.95 0.0K
13:20 12,623.15 12,624.10 12,621.95 12,622.40 0.0K
13:21 12,622.65 12,622.80 12,621.15 12,622.40 0.0K
13:22 12,621.75 12,623.75 12,621.55 12,623.65 0.0K
13:23 12,623.70 12,623.70 12,622.20 12,623.25 0.0K
13:24 12,622.65 12,625.75 12,622.45 12,624.55 0.0K
13:25 12,624.15 12,626.70 12,624.15 12,626.10 0.0K
13:26 12,626.15 12,631.10 12,625.55 12,630.65 0.0K
13:27 12,631.05 12,634.05 12,631.05 12,633.55 0.0K
13:28 12,634.30 12,634.75 12,632.85 12,632.85 0.0K
13:29 12,632.65 12,632.65 12,629.70 12,632.40 0.0K
13:30 12,632.40 12,632.45 12,631.40 12,632.10 0.0K
13:31 12,632.60 12,635.55 12,632.60 12,634.75 0.0K
13:32 12,634.35 12,635.80 12,634.15 12,635.60 0.0K
13:33 12,635.20 12,636.70 12,634.85 12,635.65 0.0K
13:34 12,635.25 12,638.80 12,635.20 12,638.15 0.0K
13:35 12,637.70 12,640.30 12,637.70 12,639.55 0.0K
13:36 12,639.60 12,641.30 12,639.50 12,639.95 0.0K
13:37 12,639.95 12,641.00 12,637.95 12,638.40 0.0K
13:38 12,638.30 12,638.30 12,635.60 12,636.05 0.0K
13:39 12,635.65 12,635.85 12,634.50 12,635.85 0.0K
13:40 12,635.50 12,637.10 12,635.20 12,636.95 0.0K
13:41 12,636.60 12,639.00 12,636.60 12,639.00 0.0K
13:42 12,638.15 12,639.70 12,638.15 12,639.35 0.0K
13:43 12,638.95 12,641.30 12,638.95 12,641.10 0.0K
13:44 12,641.25 12,641.90 12,639.75 12,640.10 0.0K
13:45 12,640.00 12,640.65 12,637.55 12,638.10 0.0K
13:46 12,637.90 12,640.10 12,637.20 12,639.40 0.0K
13:47 12,638.85 12,640.70 12,638.75 12,638.90 0.0K
13:48 12,638.55 12,639.30 12,637.90 12,639.10 0.0K
13:49 12,639.50 12,639.60 12,638.25 12,639.05 0.0K
13:50 12,638.45 12,639.75 12,638.35 12,638.65 0.0K
13:51 12,638.60 12,639.55 12,637.25 12,637.25 0.0K
13:52 12,636.65 12,636.65 12,634.65 12,635.65 0.0K
13:53 12,634.60 12,635.90 12,634.60 12,635.30 0.0K
13:54 12,634.55 12,636.00 12,634.55 12,635.65 0.0K
13:55 12,635.75 12,637.50 12,635.35 12,637.20 0.0K
13:56 12,636.30 12,637.10 12,634.70 12,636.20 0.0K
13:57 12,636.10 12,636.55 12,635.05 12,635.65 0.0K
13:58 12,635.35 12,636.45 12,634.40 12,634.75 0.0K
13:59 12,634.15 12,635.30 12,633.40 12,634.95 0.0K
14:00 12,634.40 12,635.25 12,633.45 12,633.85 0.0K
14:01 12,634.05 12,636.20 12,634.05 12,635.25 0.0K
14:02 12,635.15 12,635.30 12,633.50 12,633.85 0.0K
14:03 12,633.40 12,634.25 12,632.40 12,632.60 0.0K
14:04 12,633.15 12,634.40 12,632.95 12,633.45 0.0K
14:05 12,633.45 12,634.75 12,632.75 12,632.85 0.0K
14:06 12,633.15 12,633.15 12,630.95 12,631.70 0.0K
14:07 12,630.70 12,631.50 12,629.10 12,629.10 0.0K
14:08 12,628.70 12,631.15 12,628.70 12,630.40 0.0K
14:09 12,629.90 12,629.90 12,628.65 12,628.95 0.0K
14:10 12,629.55 12,629.55 12,627.65 12,628.10 0.0K
14:11 12,626.75 12,626.75 12,621.15 12,621.90 0.0K
14:12 12,621.10 12,621.10 12,617.10 12,617.10 0.0K
14:13 12,617.05 12,618.25 12,615.60 12,617.60 0.0K
14:14 12,618.10 12,619.10 12,617.60 12,618.10 0.0K
14:15 12,617.35 12,618.85 12,616.85 12,616.95 0.0K
14:16 12,616.75 12,616.75 12,612.35 12,612.35 0.0K
14:17 12,612.50 12,612.60 12,610.30 12,610.30 0.0K
14:18 12,612.00 12,614.70 12,610.45 12,614.65 0.0K
14:19 12,613.70 12,615.75 12,612.70 12,614.00 0.0K
14:20 12,613.30 12,613.90 12,612.40 12,612.80 0.0K
14:21 12,613.40 12,613.95 12,610.50 12,610.70 0.0K
14:22 12,610.25 12,611.75 12,610.15 12,611.55 0.0K
14:23 12,610.50 12,611.75 12,609.95 12,610.15 0.0K
14:24 12,609.45 12,610.65 12,608.60 12,608.90 0.0K
14:25 12,608.50 12,608.85 12,602.70 12,602.95 0.0K
14:26 12,602.00 12,602.95 12,600.40 12,601.95 0.0K
14:27 12,601.80 12,605.90 12,601.80 12,605.75 0.0K
14:28 12,606.20 12,613.45 12,606.00 12,612.35 0.0K
14:29 12,613.30 12,618.05 12,613.30 12,617.70 0.0K
14:30 12,618.10 12,618.75 12,613.20 12,613.20 0.0K
14:31 12,613.20 12,614.10 12,612.60 12,612.65 0.0K
14:32 12,612.50 12,613.10 12,609.35 12,610.05 0.0K
14:33 12,609.25 12,611.10 12,608.90 12,609.15 0.0K
14:34 12,608.65 12,609.65 12,608.40 12,608.50 0.0K
14:35 12,609.55 12,610.85 12,608.55 12,610.85 0.0K
14:36 12,610.65 12,611.60 12,609.20 12,609.20 0.0K
14:37 12,609.55 12,609.55 12,607.20 12,607.45 0.0K
14:38 12,608.00 12,609.85 12,606.90 12,608.70 0.0K
14:39 12,609.55 12,615.45 12,609.10 12,615.40 0.0K
14:40 12,614.65 12,615.00 12,612.40 12,613.40 0.0K
14:41 12,612.50 12,612.55 12,609.45 12,609.45 0.0K
14:42 12,609.70 12,609.70 12,607.70 12,608.55 0.0K
14:43 12,608.20 12,609.40 12,607.70 12,608.40 0.0K
14:44 12,607.45 12,608.95 12,606.80 12,607.25 0.0K
14:45 12,607.70 12,609.55 12,606.80 12,609.25 0.0K
14:46 12,609.45 12,609.60 12,603.65 12,605.35 0.0K
14:47 12,605.65 12,606.30 12,603.60 12,605.60 0.0K
14:48 12,605.75 12,607.45 12,604.95 12,606.20 0.0K
14:49 12,606.50 12,608.55 12,606.15 12,608.25 0.0K
14:50 12,608.10 12,608.70 12,605.20 12,605.75 0.0K
14:51 12,605.70 12,606.80 12,605.00 12,605.20 0.0K
14:52 12,606.20 12,607.25 12,605.65 12,607.10 0.0K
14:53 12,607.00 12,607.00 12,603.20 12,604.35 0.0K
14:54 12,603.85 12,606.10 12,602.95 12,606.10 0.0K
14:55 12,606.10 12,607.30 12,605.95 12,606.35 0.0K
14:56 12,605.80 12,608.15 12,605.80 12,608.15 0.0K
14:57 12,607.90 12,608.10 12,604.85 12,604.85 0.0K
14:58 12,604.75 12,605.35 12,602.00 12,602.00 0.0K
14:59 12,601.85 12,602.00 12,600.30 12,601.40 0.0K
15:00 12,600.45 12,605.60 12,591.75 12,591.75 0.0K
15:01 12,591.45 12,591.85 12,582.05 12,582.05 0.0K
15:02 12,582.85 12,582.85 12,574.80 12,574.85 0.0K
15:03 12,575.65 12,576.90 12,569.90 12,569.90 0.0K
15:04 12,570.20 12,570.20 12,564.90 12,566.10 0.0K
15:05 12,567.75 12,569.95 12,563.15 12,563.50 0.0K
15:06 12,564.20 12,569.10 12,563.45 12,568.70 0.0K
15:07 12,568.55 12,568.55 12,565.95 12,566.50 0.0K
15:08 12,566.50 12,568.20 12,565.35 12,565.35 0.0K
15:09 12,565.65 12,565.65 12,563.15 12,564.00 0.0K
15:10 12,564.45 12,564.45 12,560.55 12,560.70 0.0K
15:11 12,560.15 12,560.25 12,557.40 12,557.45 0.0K
15:12 12,556.55 12,556.65 12,554.55 12,555.40 0.0K
15:13 12,554.95 12,555.15 12,551.75 12,552.65 0.0K
15:14 12,553.60 12,553.60 12,551.45 12,551.80 0.0K
15:15 12,552.25 12,554.90 12,552.25 12,553.55 0.0K
15:16 12,553.30 12,554.75 12,551.45 12,551.65 0.0K
15:17 12,551.35 12,551.35 12,549.10 12,549.10 0.0K
15:18 12,549.45 12,549.45 12,545.65 12,546.45 0.0K
15:19 12,546.65 12,551.30 12,546.65 12,549.10 0.0K
15:20 12,548.35 12,553.00 12,548.35 12,552.05 0.0K
15:21 12,552.55 12,554.55 12,552.20 12,554.00 0.0K
15:22 12,554.30 12,555.20 12,552.50 12,553.00 0.0K
15:23 12,552.90 12,554.00 12,551.60 12,551.70 0.0K
15:24 12,551.55 12,551.90 12,549.30 12,550.65 0.0K
15:25 12,549.75 12,552.20 12,549.30 12,552.20 0.0K
15:26 12,552.80 12,555.60 12,552.80 12,555.55 0.0K
15:27 12,555.35 12,559.50 12,554.10 12,558.50 0.0K
15:28 12,558.40 12,560.45 12,556.80 12,557.50 0.0K
15:29 12,557.60 12,564.10 12,556.55 12,564.10 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