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 12,779.10 12,779.10 12,779.10 12,779.10 0.0K
09:15 12,784.30 12,803.10 12,784.30 12,797.05 0.0K
09:16 12,798.60 12,809.90 12,798.60 12,805.10 0.0K
09:17 12,807.05 12,815.75 12,807.05 12,812.00 0.0K
09:18 12,811.95 12,817.70 12,809.45 12,815.00 0.0K
09:19 12,814.85 12,816.65 12,804.20 12,804.25 0.0K
09:20 12,803.00 12,814.90 12,799.00 12,814.90 0.0K
09:21 12,814.65 12,819.35 12,814.55 12,817.00 0.0K
09:22 12,817.50 12,820.75 12,810.10 12,810.10 0.0K
09:23 12,807.05 12,808.00 12,800.55 12,801.50 0.0K
09:24 12,801.85 12,801.85 12,793.20 12,797.60 0.0K
09:25 12,799.15 12,803.90 12,799.15 12,802.45 0.0K
09:26 12,802.35 12,807.05 12,795.05 12,807.05 0.0K
09:27 12,807.80 12,807.95 12,801.55 12,807.40 0.0K
09:28 12,809.35 12,814.65 12,807.00 12,814.65 0.0K
09:29 12,813.80 12,815.80 12,810.40 12,810.95 0.0K
09:30 12,811.30 12,830.35 12,811.10 12,829.20 0.0K
09:31 12,830.70 12,839.95 12,830.70 12,839.95 0.0K
09:32 12,841.35 12,850.10 12,841.35 12,845.40 0.0K
09:33 12,844.65 12,849.00 12,842.40 12,849.00 0.0K
09:34 12,848.75 12,849.25 12,845.15 12,847.35 0.0K
09:35 12,849.10 12,850.30 12,845.85 12,846.20 0.0K
09:36 12,846.90 12,849.30 12,844.40 12,849.05 0.0K
09:37 12,849.40 12,852.20 12,848.70 12,849.00 0.0K
09:38 12,847.90 12,847.90 12,840.60 12,844.05 0.0K
09:39 12,845.00 12,847.25 12,844.75 12,846.60 0.0K
09:40 12,847.80 12,847.80 12,845.50 12,847.25 0.0K
09:41 12,847.20 12,847.65 12,842.95 12,843.30 0.0K
09:42 12,842.10 12,845.30 12,841.05 12,843.65 0.0K
09:43 12,843.75 12,843.75 12,835.20 12,835.20 0.0K
09:44 12,833.80 12,833.80 12,829.30 12,832.70 0.0K
09:45 12,834.25 12,837.05 12,832.10 12,832.20 0.0K
09:46 12,831.95 12,833.00 12,831.10 12,832.40 0.0K
09:47 12,832.90 12,836.25 12,832.90 12,835.55 0.0K
09:48 12,834.70 12,836.05 12,830.10 12,830.10 0.0K
09:49 12,830.95 12,834.50 12,828.25 12,834.50 0.0K
09:50 12,836.30 12,836.30 12,833.65 12,834.75 0.0K
09:51 12,834.50 12,840.50 12,834.50 12,840.50 0.0K
09:52 12,840.05 12,841.90 12,837.75 12,838.75 0.0K
09:53 12,839.05 12,839.05 12,831.55 12,832.10 0.0K
09:54 12,833.30 12,833.40 12,830.50 12,831.00 0.0K
09:55 12,830.45 12,831.70 12,826.55 12,826.55 0.0K
09:56 12,826.45 12,830.65 12,825.65 12,830.10 0.0K
09:57 12,828.60 12,831.85 12,827.85 12,831.45 0.0K
09:58 12,831.20 12,835.75 12,831.20 12,833.65 0.0K
09:59 12,833.70 12,833.70 12,827.40 12,827.40 0.0K
10:00 12,828.45 12,834.10 12,827.85 12,834.10 0.0K
10:01 12,834.60 12,838.20 12,833.35 12,837.80 0.0K
10:02 12,837.85 12,839.10 12,837.25 12,837.25 0.0K
10:03 12,836.90 12,836.90 12,832.75 12,834.05 0.0K
10:04 12,833.85 12,835.00 12,831.70 12,833.90 0.0K
10:05 12,834.65 12,841.05 12,833.80 12,841.05 0.0K
10:06 12,841.55 12,843.35 12,841.25 12,841.25 0.0K
10:07 12,842.55 12,844.00 12,842.30 12,843.00 0.0K
10:08 12,844.30 12,844.30 12,840.35 12,841.15 0.0K
10:09 12,842.55 12,842.65 12,835.00 12,835.40 0.0K
10:10 12,835.85 12,842.25 12,835.55 12,841.90 0.0K
10:11 12,842.50 12,846.30 12,841.70 12,845.85 0.0K
10:12 12,845.80 12,846.00 12,842.95 12,844.00 0.0K
10:13 12,844.40 12,844.40 12,837.40 12,838.00 0.0K
10:14 12,838.90 12,839.10 12,834.20 12,834.20 0.0K
10:15 12,834.85 12,834.85 12,831.15 12,831.15 0.0K
10:16 12,831.60 12,831.80 12,827.75 12,830.10 0.0K
10:17 12,830.65 12,837.40 12,830.20 12,837.40 0.0K
10:18 12,837.95 12,839.05 12,837.10 12,837.10 0.0K
10:19 12,836.95 12,837.30 12,835.55 12,835.55 0.0K
10:20 12,835.65 12,837.50 12,835.25 12,835.25 0.0K
10:21 12,836.65 12,836.65 12,834.00 12,834.70 0.0K
10:22 12,835.55 12,835.55 12,830.75 12,830.75 0.0K
10:23 12,831.95 12,836.40 12,831.95 12,835.65 0.0K
10:24 12,836.00 12,836.50 12,832.00 12,832.40 0.0K
10:25 12,833.00 12,833.00 12,829.40 12,829.75 0.0K
10:26 12,830.65 12,831.35 12,827.00 12,828.35 0.0K
10:27 12,828.50 12,832.20 12,827.75 12,831.50 0.0K
10:28 12,832.35 12,833.95 12,831.75 12,833.45 0.0K
10:29 12,834.45 12,834.80 12,824.25 12,824.40 0.0K
10:30 12,824.50 12,824.50 12,821.05 12,821.10 0.0K
10:31 12,821.65 12,822.10 12,819.80 12,819.80 0.0K
10:32 12,820.50 12,820.50 12,814.25 12,814.25 0.0K
10:33 12,813.75 12,813.75 12,808.25 12,808.25 0.0K
10:34 12,809.30 12,815.15 12,806.50 12,815.10 0.0K
10:35 12,815.55 12,817.60 12,813.65 12,816.90 0.0K
10:36 12,816.35 12,816.65 12,809.75 12,810.30 0.0K
10:37 12,810.65 12,812.25 12,810.35 12,810.35 0.0K
10:38 12,810.45 12,813.15 12,809.90 12,812.00 0.0K
10:39 12,813.10 12,818.30 12,813.10 12,818.30 0.0K
10:40 12,818.25 12,820.20 12,817.10 12,820.20 0.0K
10:41 12,820.60 12,825.00 12,819.30 12,819.30 0.0K
10:42 12,820.50 12,821.85 12,818.35 12,821.75 0.0K
10:43 12,822.40 12,822.60 12,821.15 12,821.55 0.0K
10:44 12,821.25 12,821.25 12,817.00 12,817.30 0.0K
10:45 12,819.55 12,819.80 12,818.55 12,818.70 0.0K
10:46 12,819.65 12,824.30 12,816.95 12,823.35 0.0K
10:47 12,824.45 12,826.35 12,821.05 12,821.05 0.0K
10:48 12,821.35 12,821.35 12,810.90 12,811.10 0.0K
10:49 12,809.95 12,811.10 12,808.25 12,808.25 0.0K
10:50 12,810.10 12,810.20 12,806.80 12,806.80 0.0K
10:51 12,808.05 12,810.45 12,806.75 12,806.95 0.0K
10:52 12,807.30 12,807.30 12,802.55 12,802.65 0.0K
10:53 12,802.95 12,805.00 12,802.35 12,802.45 0.0K
10:54 12,803.25 12,803.70 12,799.75 12,801.00 0.0K
10:55 12,800.70 12,800.70 12,798.45 12,799.80 0.0K
10:56 12,800.05 12,802.30 12,798.95 12,799.75 0.0K
10:57 12,799.50 12,800.45 12,793.35 12,793.70 0.0K
10:58 12,793.45 12,795.65 12,791.85 12,792.70 0.0K
10:59 12,792.95 12,792.95 12,791.45 12,791.80 0.0K
11:00 12,792.20 12,796.10 12,792.20 12,795.90 0.0K
11:01 12,796.90 12,796.90 12,793.10 12,793.20 0.0K
11:02 12,792.90 12,793.15 12,791.45 12,792.00 0.0K
11:03 12,791.85 12,792.00 12,790.50 12,791.30 0.0K
11:04 12,791.70 12,794.85 12,791.35 12,794.85 0.0K
11:05 12,795.20 12,795.20 12,792.35 12,793.50 0.0K
11:06 12,794.35 12,794.35 12,791.55 12,792.75 0.0K
11:07 12,793.05 12,796.10 12,792.75 12,795.10 0.0K
11:08 12,795.70 12,796.60 12,795.40 12,796.25 0.0K
11:09 12,796.05 12,797.50 12,795.55 12,796.05 0.0K
11:10 12,796.90 12,797.75 12,794.85 12,797.20 0.0K
11:11 12,797.50 12,798.80 12,794.35 12,794.35 0.0K
11:12 12,795.15 12,798.00 12,794.35 12,797.25 0.0K
11:13 12,798.40 12,800.95 12,798.40 12,800.95 0.0K
11:14 12,801.60 12,809.50 12,801.10 12,808.60 0.0K
11:15 12,808.80 12,812.80 12,808.80 12,811.95 0.0K
11:16 12,812.10 12,812.95 12,810.75 12,811.65 0.0K
11:17 12,811.60 12,817.80 12,811.60 12,817.80 0.0K
11:18 12,818.75 12,819.75 12,815.00 12,815.00 0.0K
11:19 12,814.35 12,814.90 12,813.40 12,814.85 0.0K
11:20 12,814.90 12,815.45 12,811.15 12,811.15 0.0K
11:21 12,811.25 12,811.25 12,806.65 12,807.40 0.0K
11:22 12,808.70 12,810.10 12,807.90 12,807.90 0.0K
11:23 12,808.90 12,809.25 12,805.10 12,805.50 0.0K
11:24 12,805.40 12,805.70 12,798.85 12,798.85 0.0K
11:25 12,798.65 12,800.65 12,798.20 12,798.20 0.0K
11:26 12,799.20 12,801.10 12,796.40 12,801.10 0.0K
11:27 12,801.85 12,804.25 12,801.85 12,803.10 0.0K
11:28 12,802.50 12,804.10 12,802.50 12,803.00 0.0K
11:29 12,803.65 12,806.25 12,802.80 12,806.25 0.0K
11:30 12,805.85 12,810.00 12,805.85 12,808.65 0.0K
11:31 12,807.45 12,807.45 12,803.10 12,803.65 0.0K
11:32 12,803.40 12,803.50 12,801.50 12,802.95 0.0K
11:33 12,804.30 12,805.75 12,803.15 12,805.75 0.0K
11:34 12,805.70 12,808.40 12,805.05 12,805.05 0.0K
11:35 12,805.70 12,806.45 12,804.40 12,804.40 0.0K
11:36 12,804.30 12,804.45 12,800.35 12,803.70 0.0K
11:37 12,805.00 12,807.00 12,803.75 12,805.20 0.0K
11:38 12,805.70 12,807.00 12,803.90 12,803.90 0.0K
11:39 12,804.00 12,805.00 12,802.70 12,803.45 0.0K
11:40 12,803.70 12,804.30 12,802.80 12,803.25 0.0K
11:41 12,804.40 12,806.10 12,803.20 12,804.50 0.0K
11:42 12,805.05 12,808.10 12,804.95 12,808.00 0.0K
11:43 12,808.30 12,808.75 12,806.35 12,806.35 0.0K
11:44 12,806.55 12,808.55 12,806.25 12,807.50 0.0K
11:45 12,808.90 12,808.90 12,806.80 12,806.90 0.0K
11:46 12,807.40 12,807.40 12,803.90 12,804.20 0.0K
11:47 12,804.80 12,804.90 12,802.80 12,802.80 0.0K
11:48 12,802.75 12,803.30 12,801.95 12,802.20 0.0K
11:49 12,802.15 12,803.80 12,802.05 12,803.60 0.0K
11:50 12,803.85 12,804.15 12,802.00 12,803.60 0.0K
11:51 12,803.80 12,804.45 12,800.65 12,801.00 0.0K
11:52 12,800.90 12,801.55 12,799.40 12,799.50 0.0K
11:53 12,799.65 12,800.20 12,798.10 12,798.75 0.0K
11:54 12,799.20 12,799.50 12,798.00 12,798.60 0.0K
11:55 12,799.20 12,799.20 12,796.90 12,798.65 0.0K
11:56 12,798.95 12,799.60 12,795.60 12,796.10 0.0K
11:57 12,796.35 12,796.85 12,793.45 12,793.45 0.0K
11:58 12,794.60 12,797.00 12,793.55 12,796.30 0.0K
11:59 12,796.60 12,797.00 12,795.20 12,796.55 0.0K
12:00 12,798.30 12,798.60 12,796.90 12,797.95 0.0K
12:01 12,798.15 12,801.10 12,798.00 12,801.10 0.0K
12:02 12,801.00 12,804.85 12,801.00 12,804.05 0.0K
12:03 12,805.85 12,808.65 12,805.60 12,806.15 0.0K
12:04 12,807.65 12,810.80 12,807.65 12,810.80 0.0K
12:05 12,810.90 12,813.50 12,810.90 12,812.70 0.0K
12:06 12,812.80 12,815.60 12,812.30 12,814.45 0.0K
12:07 12,815.50 12,815.50 12,813.10 12,813.80 0.0K
12:08 12,813.75 12,813.75 12,810.15 12,810.75 0.0K
12:09 12,810.10 12,810.10 12,807.25 12,808.55 0.0K
12:10 12,808.85 12,808.85 12,805.00 12,808.75 0.0K
12:11 12,810.90 12,813.25 12,809.35 12,809.35 0.0K
12:12 12,809.90 12,811.65 12,808.20 12,808.20 0.0K
12:13 12,808.25 12,808.95 12,806.30 12,807.80 0.0K
12:14 12,807.70 12,809.25 12,806.55 12,809.00 0.0K
12:15 12,809.40 12,809.40 12,806.20 12,806.20 0.0K
12:16 12,806.25 12,807.50 12,805.30 12,805.65 0.0K
12:17 12,805.45 12,806.05 12,805.05 12,805.40 0.0K
12:18 12,806.30 12,806.45 12,804.95 12,804.95 0.0K
12:19 12,806.10 12,806.10 12,803.15 12,803.50 0.0K
12:20 12,804.15 12,804.15 12,802.25 12,802.50 0.0K
12:21 12,802.50 12,805.20 12,802.00 12,803.55 0.0K
12:22 12,805.35 12,806.70 12,804.35 12,805.85 0.0K
12:23 12,805.95 12,807.85 12,805.50 12,807.40 0.0K
12:24 12,806.85 12,806.85 12,801.95 12,802.85 0.0K
12:25 12,802.05 12,804.20 12,801.85 12,802.95 0.0K
12:26 12,803.90 12,803.90 12,800.50 12,800.50 0.0K
12:27 12,800.20 12,802.05 12,800.20 12,800.75 0.0K
12:28 12,801.55 12,802.25 12,800.70 12,801.45 0.0K
12:29 12,802.00 12,804.70 12,801.50 12,804.35 0.0K
12:30 12,804.45 12,804.85 12,803.15 12,803.15 0.0K
12:31 12,803.55 12,804.95 12,803.35 12,803.75 0.0K
12:32 12,803.30 12,803.30 12,801.05 12,802.40 0.0K
12:33 12,802.55 12,805.65 12,801.80 12,805.65 0.0K
12:34 12,805.80 12,810.55 12,804.45 12,810.55 0.0K
12:35 12,811.10 12,816.75 12,810.50 12,816.50 0.0K
12:36 12,817.25 12,820.20 12,817.25 12,820.20 0.0K
12:37 12,820.55 12,826.15 12,820.55 12,826.15 0.0K
12:38 12,826.55 12,832.45 12,825.60 12,832.00 0.0K
12:39 12,832.65 12,834.70 12,831.10 12,834.35 0.0K
12:40 12,834.85 12,838.95 12,834.85 12,838.95 0.0K
12:41 12,840.30 12,841.40 12,839.60 12,840.60 0.0K
12:42 12,839.90 12,839.90 12,836.55 12,837.45 0.0K
12:43 12,838.35 12,838.35 12,835.35 12,836.10 0.0K
12:44 12,836.85 12,837.75 12,833.35 12,834.15 0.0K
12:45 12,834.05 12,838.15 12,834.05 12,837.85 0.0K
12:46 12,838.05 12,838.05 12,834.35 12,834.75 0.0K
12:47 12,835.15 12,836.75 12,835.05 12,835.80 0.0K
12:48 12,836.10 12,836.40 12,834.35 12,834.35 0.0K
12:49 12,834.20 12,834.55 12,831.30 12,831.95 0.0K
12:50 12,832.25 12,832.25 12,829.60 12,830.15 0.0K
12:51 12,830.50 12,830.75 12,828.75 12,829.50 0.0K
12:52 12,828.20 12,829.10 12,826.60 12,826.60 0.0K
12:53 12,826.60 12,830.75 12,826.35 12,830.75 0.0K
12:54 12,831.05 12,833.50 12,830.70 12,832.40 0.0K
12:55 12,833.35 12,833.80 12,832.00 12,832.95 0.0K
12:56 12,834.35 12,834.35 12,832.55 12,833.00 0.0K
12:57 12,832.30 12,833.65 12,831.80 12,832.45 0.0K
12:58 12,832.60 12,834.80 12,831.85 12,832.95 0.0K
12:59 12,833.65 12,833.65 12,831.85 12,833.50 0.0K
13:00 12,834.15 12,834.25 12,832.95 12,833.30 0.0K
13:01 12,834.00 12,834.00 12,828.85 12,829.45 0.0K
13:02 12,829.00 12,829.80 12,827.85 12,829.50 0.0K
13:03 12,830.10 12,830.50 12,829.20 12,829.45 0.0K
13:04 12,830.05 12,830.05 12,825.45 12,825.95 0.0K
13:05 12,825.75 12,827.00 12,825.35 12,826.15 0.0K
13:06 12,826.15 12,827.25 12,825.90 12,826.05 0.0K
13:07 12,827.60 12,829.00 12,827.00 12,827.00 0.0K
13:08 12,827.55 12,827.55 12,826.10 12,826.30 0.0K
13:09 12,825.90 12,826.55 12,825.10 12,826.05 0.0K
13:10 12,826.80 12,829.45 12,826.25 12,828.30 0.0K
13:11 12,829.60 12,829.60 12,827.00 12,827.35 0.0K
13:12 12,827.45 12,829.20 12,826.05 12,828.05 0.0K
13:13 12,828.55 12,828.60 12,826.60 12,827.95 0.0K
13:14 12,828.00 12,830.50 12,827.80 12,829.15 0.0K
13:15 12,830.30 12,831.35 12,829.55 12,830.10 0.0K
13:16 12,830.20 12,830.20 12,827.30 12,827.50 0.0K
13:17 12,827.65 12,828.45 12,826.30 12,828.00 0.0K
13:18 12,827.75 12,829.00 12,825.95 12,825.95 0.0K
13:19 12,826.40 12,826.70 12,822.35 12,823.35 0.0K
13:20 12,823.45 12,823.45 12,817.25 12,817.25 0.0K
13:21 12,816.40 12,820.65 12,816.30 12,820.65 0.0K
13:22 12,820.15 12,820.45 12,819.45 12,820.35 0.0K
13:23 12,820.20 12,820.80 12,818.10 12,819.45 0.0K
13:24 12,820.30 12,820.30 12,817.20 12,817.20 0.0K
13:25 12,817.75 12,817.75 12,815.65 12,816.80 0.0K
13:26 12,816.90 12,818.35 12,815.85 12,815.85 0.0K
13:27 12,815.50 12,817.15 12,814.40 12,814.85 0.0K
13:28 12,815.50 12,816.85 12,814.55 12,815.40 0.0K
13:29 12,815.60 12,818.55 12,814.95 12,817.65 0.0K
13:30 12,817.35 12,821.00 12,817.35 12,819.10 0.0K
13:31 12,820.55 12,824.50 12,820.40 12,821.05 0.0K
13:32 12,822.80 12,822.80 12,815.85 12,815.85 0.0K
13:33 12,815.45 12,816.35 12,814.90 12,815.50 0.0K
13:34 12,815.75 12,819.15 12,815.75 12,818.15 0.0K
13:35 12,819.95 12,820.20 12,816.50 12,816.50 0.0K
13:36 12,817.20 12,819.40 12,816.05 12,819.40 0.0K
13:37 12,819.25 12,819.25 12,817.25 12,817.25 0.0K
13:38 12,817.00 12,817.50 12,816.25 12,817.20 0.0K
13:39 12,818.20 12,820.10 12,816.85 12,819.10 0.0K
13:40 12,820.90 12,822.60 12,818.20 12,818.20 0.0K
13:41 12,818.10 12,818.20 12,815.20 12,816.75 0.0K
13:42 12,816.60 12,816.60 12,815.05 12,816.20 0.0K
13:43 12,815.75 12,818.25 12,815.75 12,818.20 0.0K
13:44 12,819.10 12,820.75 12,817.20 12,817.65 0.0K
13:45 12,818.75 12,819.15 12,816.00 12,816.20 0.0K
13:46 12,815.80 12,815.80 12,812.45 12,812.45 0.0K
13:47 12,812.80 12,813.55 12,810.15 12,810.15 0.0K
13:48 12,810.65 12,811.55 12,808.85 12,810.40 0.0K
13:49 12,810.70 12,813.40 12,809.90 12,811.65 0.0K
13:50 12,812.40 12,812.40 12,809.30 12,809.70 0.0K
13:51 12,809.80 12,811.40 12,809.20 12,809.35 0.0K
13:52 12,809.90 12,811.30 12,807.40 12,807.40 0.0K
13:53 12,807.30 12,807.30 12,805.05 12,806.15 0.0K
13:54 12,806.40 12,806.40 12,801.65 12,801.65 0.0K
13:55 12,801.05 12,804.10 12,800.80 12,803.95 0.0K
13:56 12,804.15 12,806.10 12,803.55 12,804.75 0.0K
13:57 12,805.50 12,806.95 12,805.05 12,805.60 0.0K
13:58 12,806.85 12,807.20 12,804.80 12,806.70 0.0K
13:59 12,806.10 12,806.25 12,803.60 12,803.85 0.0K
14:00 12,804.55 12,804.95 12,801.25 12,802.05 0.0K
14:01 12,802.35 12,805.55 12,801.55 12,805.55 0.0K
14:02 12,805.15 12,806.20 12,804.75 12,804.80 0.0K
14:03 12,803.55 12,803.55 12,798.50 12,798.50 0.0K
14:04 12,798.35 12,799.30 12,792.00 12,792.00 0.0K
14:05 12,793.85 12,793.85 12,790.85 12,791.15 0.0K
14:06 12,791.75 12,792.00 12,790.40 12,791.10 0.0K
14:07 12,790.90 12,792.45 12,790.40 12,791.75 0.0K
14:08 12,792.10 12,795.00 12,791.10 12,795.00 0.0K
14:09 12,795.80 12,797.75 12,793.90 12,797.50 0.0K
14:10 12,798.90 12,798.90 12,796.10 12,797.60 0.0K
14:11 12,798.70 12,798.75 12,794.90 12,795.50 0.0K
14:12 12,794.90 12,798.05 12,794.45 12,797.45 0.0K
14:13 12,797.85 12,798.55 12,796.95 12,798.35 0.0K
14:14 12,799.20 12,802.00 12,798.05 12,801.40 0.0K
14:15 12,802.95 12,804.10 12,802.05 12,804.10 0.0K
14:16 12,805.05 12,805.90 12,802.10 12,802.15 0.0K
14:17 12,802.00 12,805.95 12,801.65 12,805.95 0.0K
14:18 12,806.55 12,807.60 12,806.40 12,806.50 0.0K
14:19 12,806.55 12,808.10 12,806.05 12,807.40 0.0K
14:20 12,807.50 12,808.05 12,806.40 12,807.20 0.0K
14:21 12,807.60 12,807.60 12,804.80 12,804.80 0.0K
14:22 12,804.95 12,805.75 12,803.80 12,805.35 0.0K
14:23 12,805.90 12,806.30 12,805.10 12,805.35 0.0K
14:24 12,805.10 12,806.70 12,805.10 12,806.00 0.0K
14:25 12,806.80 12,814.25 12,806.80 12,813.75 0.0K
14:26 12,815.45 12,817.60 12,815.45 12,816.90 0.0K
14:27 12,816.70 12,818.90 12,816.60 12,817.00 0.0K
14:28 12,817.30 12,820.05 12,817.30 12,818.80 0.0K
14:29 12,819.85 12,820.55 12,818.50 12,818.75 0.0K
14:30 12,819.85 12,822.00 12,819.45 12,819.45 0.0K
14:31 12,819.65 12,822.40 12,819.25 12,822.40 0.0K
14:32 12,822.60 12,823.70 12,819.40 12,819.40 0.0K
14:33 12,819.25 12,824.20 12,819.25 12,822.10 0.0K
14:34 12,823.10 12,825.05 12,822.70 12,822.70 0.0K
14:35 12,823.55 12,824.30 12,822.10 12,823.35 0.0K
14:36 12,824.05 12,825.45 12,823.05 12,823.05 0.0K
14:37 12,823.30 12,824.25 12,821.85 12,821.85 0.0K
14:38 12,822.40 12,822.95 12,818.80 12,819.60 0.0K
14:39 12,820.20 12,823.35 12,818.85 12,821.80 0.0K
14:40 12,821.95 12,822.40 12,820.85 12,822.25 0.0K
14:41 12,822.85 12,823.25 12,821.05 12,822.50 0.0K
14:42 12,822.85 12,823.35 12,821.65 12,821.65 0.0K
14:43 12,821.35 12,821.35 12,818.30 12,818.55 0.0K
14:44 12,818.50 12,819.30 12,816.50 12,816.50 0.0K
14:45 12,816.00 12,817.90 12,812.50 12,812.50 0.0K
14:46 12,813.75 12,813.75 12,804.10 12,805.00 0.0K
14:47 12,805.35 12,805.35 12,793.50 12,793.50 0.0K
14:48 12,789.10 12,789.10 12,778.55 12,778.55 0.0K
14:49 12,779.35 12,779.35 12,772.50 12,775.00 0.0K
14:50 12,775.30 12,781.55 12,775.30 12,780.95 0.0K
14:51 12,781.40 12,783.45 12,779.85 12,780.35 0.0K
14:52 12,779.90 12,779.90 12,776.35 12,776.35 0.0K
14:53 12,775.55 12,777.95 12,773.50 12,777.80 0.0K
14:54 12,778.95 12,780.10 12,777.95 12,779.15 0.0K
14:55 12,779.15 12,779.60 12,777.55 12,779.05 0.0K
14:56 12,779.95 12,781.35 12,777.75 12,781.35 0.0K
14:57 12,781.35 12,781.95 12,778.65 12,778.65 0.0K
14:58 12,778.40 12,781.90 12,777.35 12,780.25 0.0K
14:59 12,781.45 12,781.45 12,777.60 12,778.10 0.0K
15:00 12,777.75 12,777.75 12,766.35 12,771.80 0.0K
15:01 12,771.75 12,771.75 12,765.25 12,766.30 0.0K
15:02 12,766.10 12,766.20 12,762.10 12,762.10 0.0K
15:03 12,763.05 12,766.95 12,760.00 12,765.80 0.0K
15:04 12,765.20 12,765.80 12,761.90 12,762.55 0.0K
15:05 12,762.30 12,767.55 12,762.30 12,765.45 0.0K
15:06 12,764.95 12,764.95 12,759.45 12,759.65 0.0K
15:07 12,759.70 12,759.70 12,758.05 12,759.10 0.0K
15:08 12,760.55 12,760.85 12,759.15 12,759.50 0.0K
15:09 12,759.90 12,761.55 12,759.20 12,760.05 0.0K
15:10 12,759.30 12,760.05 12,756.40 12,759.75 0.0K
15:11 12,760.55 12,760.55 12,751.90 12,751.95 0.0K
15:12 12,751.70 12,757.60 12,751.70 12,757.60 0.0K
15:13 12,757.25 12,757.25 12,753.75 12,755.25 0.0K
15:14 12,756.40 12,756.50 12,755.20 12,756.30 0.0K
15:15 12,755.85 12,755.85 12,751.75 12,751.75 0.0K
15:16 12,752.15 12,753.30 12,751.40 12,752.00 0.0K
15:17 12,753.30 12,758.15 12,753.30 12,757.85 0.0K
15:18 12,758.25 12,759.10 12,753.40 12,759.10 0.0K
15:19 12,759.80 12,762.10 12,759.40 12,761.10 0.0K
15:20 12,761.10 12,761.10 12,756.95 12,756.95 0.0K
15:21 12,758.05 12,760.25 12,757.65 12,759.25 0.0K
15:22 12,760.60 12,763.50 12,760.60 12,762.10 0.0K
15:23 12,762.30 12,764.50 12,762.30 12,764.50 0.0K
15:24 12,763.90 12,765.50 12,762.35 12,765.25 0.0K
15:25 12,764.50 12,766.45 12,764.20 12,764.90 0.0K
15:26 12,765.30 12,765.30 12,762.50 12,763.10 0.0K
15:27 12,763.20 12,766.40 12,762.05 12,765.20 0.0K
15:28 12,764.85 12,770.35 12,761.40 12,770.35 0.0K
15:29 12,768.45 12,768.45 12,760.20 12,760.20 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