Nifty200 Value 30 (NIFTY200VALUE30)

NIFTY200VALUE30
🏛️ インド →
12,976.50
最終更新: 2025-09-26
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 13,299.75 13,299.75 13,299.75 13,299.75 0.0K
09:15 13,305.05 13,320.10 13,305.05 13,309.25 0.0K
09:16 13,306.20 13,306.20 13,297.70 13,306.05 0.0K
09:17 13,305.65 13,318.85 13,305.65 13,308.50 0.0K
09:18 13,308.20 13,314.30 13,305.05 13,308.90 0.0K
09:19 13,306.75 13,308.45 13,295.60 13,295.60 0.0K
09:20 13,294.05 13,294.05 13,275.65 13,276.40 0.0K
09:21 13,273.75 13,279.50 13,273.45 13,273.45 0.0K
09:22 13,274.65 13,275.00 13,263.70 13,265.05 0.0K
09:23 13,264.40 13,276.15 13,262.70 13,276.15 0.0K
09:24 13,276.90 13,288.70 13,276.40 13,282.05 0.0K
09:25 13,279.05 13,282.20 13,273.30 13,281.50 0.0K
09:26 13,279.30 13,283.55 13,275.80 13,283.55 0.0K
09:27 13,281.60 13,283.95 13,277.95 13,283.60 0.0K
09:28 13,281.60 13,288.10 13,278.60 13,281.25 0.0K
09:29 13,280.45 13,284.75 13,276.65 13,284.75 0.0K
09:30 13,284.10 13,284.10 13,270.55 13,271.30 0.0K
09:31 13,269.75 13,282.70 13,264.10 13,282.70 0.0K
09:32 13,286.20 13,294.15 13,286.20 13,292.55 0.0K
09:33 13,291.35 13,291.80 13,288.00 13,291.75 0.0K
09:34 13,289.65 13,291.20 13,286.80 13,287.00 0.0K
09:35 13,285.50 13,289.45 13,285.50 13,287.00 0.0K
09:36 13,287.45 13,292.75 13,281.40 13,281.40 0.0K
09:37 13,279.60 13,290.35 13,279.60 13,289.10 0.0K
09:38 13,290.25 13,293.55 13,288.25 13,291.60 0.0K
09:39 13,291.10 13,294.10 13,290.25 13,290.80 0.0K
09:40 13,291.40 13,291.40 13,280.10 13,285.70 0.0K
09:41 13,285.30 13,286.55 13,282.50 13,285.35 0.0K
09:42 13,283.40 13,283.45 13,270.15 13,270.25 0.0K
09:43 13,271.50 13,279.00 13,269.60 13,275.95 0.0K
09:44 13,275.70 13,276.80 13,272.15 13,274.65 0.0K
09:45 13,275.40 13,275.40 13,264.60 13,264.70 0.0K
09:46 13,264.25 13,271.80 13,262.85 13,271.80 0.0K
09:47 13,271.55 13,277.25 13,271.05 13,275.90 0.0K
09:48 13,274.90 13,290.35 13,274.90 13,288.70 0.0K
09:49 13,287.20 13,291.70 13,285.75 13,290.80 0.0K
09:50 13,289.90 13,293.35 13,288.70 13,293.05 0.0K
09:51 13,293.75 13,293.75 13,281.45 13,286.55 0.0K
09:52 13,287.00 13,290.45 13,285.25 13,289.15 0.0K
09:53 13,288.80 13,288.80 13,284.65 13,286.60 0.0K
09:54 13,286.25 13,286.95 13,280.90 13,280.90 0.0K
09:55 13,281.20 13,284.35 13,280.55 13,284.35 0.0K
09:56 13,285.05 13,288.85 13,283.60 13,288.50 0.0K
09:57 13,288.80 13,298.65 13,287.85 13,298.65 0.0K
09:58 13,297.35 13,298.75 13,293.65 13,293.80 0.0K
09:59 13,294.90 13,298.40 13,293.20 13,298.15 0.0K
10:00 13,298.25 13,303.05 13,298.25 13,300.80 0.0K
10:01 13,301.15 13,304.60 13,298.00 13,300.75 0.0K
10:02 13,298.75 13,302.60 13,297.00 13,301.55 0.0K
10:03 13,302.55 13,312.40 13,301.50 13,312.40 0.0K
10:04 13,312.55 13,318.40 13,312.55 13,317.20 0.0K
10:05 13,315.95 13,322.35 13,315.95 13,322.35 0.0K
10:06 13,321.15 13,330.65 13,321.15 13,328.60 0.0K
10:07 13,328.65 13,335.00 13,328.65 13,335.00 0.0K
10:08 13,335.55 13,339.15 13,335.20 13,336.35 0.0K
10:09 13,337.05 13,337.05 13,329.50 13,329.50 0.0K
10:10 13,329.65 13,336.30 13,329.65 13,336.30 0.0K
10:11 13,336.55 13,342.45 13,336.55 13,337.25 0.0K
10:12 13,337.30 13,338.20 13,333.95 13,333.95 0.0K
10:13 13,333.60 13,333.75 13,331.60 13,333.00 0.0K
10:14 13,332.75 13,334.85 13,332.05 13,332.35 0.0K
10:15 13,331.35 13,339.25 13,331.10 13,339.25 0.0K
10:16 13,339.75 13,347.65 13,338.55 13,347.65 0.0K
10:17 13,346.90 13,353.20 13,346.90 13,351.80 0.0K
10:18 13,350.45 13,352.75 13,349.40 13,351.35 0.0K
10:19 13,350.05 13,351.50 13,347.45 13,351.50 0.0K
10:20 13,351.30 13,354.35 13,351.30 13,354.35 0.0K
10:21 13,353.40 13,358.70 13,353.40 13,356.50 0.0K
10:22 13,355.90 13,358.30 13,355.75 13,356.80 0.0K
10:23 13,355.60 13,357.85 13,352.10 13,352.25 0.0K
10:24 13,352.20 13,353.85 13,348.50 13,348.50 0.0K
10:25 13,345.85 13,351.35 13,345.85 13,351.35 0.0K
10:26 13,351.20 13,354.05 13,350.05 13,350.15 0.0K
10:27 13,348.55 13,352.10 13,346.05 13,346.10 0.0K
10:28 13,348.00 13,348.00 13,342.10 13,343.20 0.0K
10:29 13,342.80 13,348.00 13,342.80 13,348.00 0.0K
10:30 13,348.00 13,348.70 13,344.15 13,346.95 0.0K
10:31 13,347.55 13,348.55 13,345.90 13,348.05 0.0K
10:32 13,347.60 13,349.55 13,346.30 13,347.70 0.0K
10:33 13,350.40 13,352.10 13,349.75 13,349.75 0.0K
10:34 13,348.75 13,353.90 13,348.75 13,351.10 0.0K
10:35 13,350.35 13,350.40 13,345.25 13,345.25 0.0K
10:36 13,345.75 13,345.75 13,341.85 13,341.85 0.0K
10:37 13,341.60 13,342.65 13,338.25 13,338.25 0.0K
10:38 13,338.25 13,339.55 13,336.15 13,339.55 0.0K
10:39 13,339.35 13,340.00 13,337.75 13,338.55 0.0K
10:40 13,340.20 13,344.00 13,339.85 13,343.95 0.0K
10:41 13,343.85 13,343.85 13,337.65 13,337.90 0.0K
10:42 13,336.85 13,337.05 13,333.00 13,333.40 0.0K
10:43 13,332.75 13,334.70 13,331.80 13,331.80 0.0K
10:44 13,331.60 13,332.20 13,329.40 13,331.55 0.0K
10:45 13,330.45 13,330.95 13,327.00 13,327.50 0.0K
10:46 13,327.90 13,329.00 13,326.55 13,326.55 0.0K
10:47 13,326.65 13,326.65 13,319.25 13,319.25 0.0K
10:48 13,319.70 13,319.70 13,313.85 13,315.80 0.0K
10:49 13,317.85 13,317.85 13,313.65 13,313.70 0.0K
10:50 13,312.80 13,314.00 13,310.10 13,314.00 0.0K
10:51 13,314.80 13,320.00 13,312.80 13,318.60 0.0K
10:52 13,318.50 13,319.75 13,314.85 13,314.85 0.0K
10:53 13,315.50 13,317.70 13,314.80 13,316.05 0.0K
10:54 13,316.35 13,316.35 13,310.20 13,310.20 0.0K
10:55 13,310.35 13,312.05 13,309.90 13,311.55 0.0K
10:56 13,311.60 13,312.95 13,311.35 13,312.95 0.0K
10:57 13,312.70 13,314.00 13,312.30 13,312.55 0.0K
10:58 13,312.55 13,312.85 13,309.55 13,312.85 0.0K
10:59 13,312.60 13,315.50 13,312.60 13,315.40 0.0K
11:00 13,316.10 13,316.10 13,310.40 13,310.40 0.0K
11:01 13,309.20 13,309.20 13,299.85 13,299.85 0.0K
11:02 13,299.35 13,299.35 13,294.50 13,294.50 0.0K
11:03 13,294.55 13,294.60 13,284.70 13,284.70 0.0K
11:04 13,285.20 13,288.20 13,283.60 13,288.20 0.0K
11:05 13,289.20 13,291.20 13,287.75 13,289.75 0.0K
11:06 13,290.40 13,290.40 13,283.55 13,284.90 0.0K
11:07 13,285.85 13,286.25 13,283.40 13,283.45 0.0K
11:08 13,283.60 13,283.60 13,273.90 13,276.00 0.0K
11:09 13,275.45 13,276.35 13,270.85 13,271.30 0.0K
11:10 13,271.55 13,273.45 13,269.05 13,273.45 0.0K
11:11 13,273.15 13,280.85 13,271.60 13,279.75 0.0K
11:12 13,280.55 13,285.40 13,278.80 13,284.25 0.0K
11:13 13,284.80 13,288.45 13,281.35 13,286.40 0.0K
11:14 13,287.40 13,289.05 13,286.65 13,287.20 0.0K
11:15 13,285.20 13,289.80 13,283.25 13,289.25 0.0K
11:16 13,289.35 13,289.35 13,286.95 13,286.95 0.0K
11:17 13,287.10 13,290.80 13,287.10 13,289.30 0.0K
11:18 13,289.75 13,291.65 13,288.40 13,288.60 0.0K
11:19 13,287.20 13,288.60 13,287.00 13,287.95 0.0K
11:20 13,287.75 13,287.95 13,285.95 13,286.50 0.0K
11:21 13,286.20 13,287.35 13,283.40 13,287.10 0.0K
11:22 13,288.15 13,290.95 13,288.15 13,289.15 0.0K
11:23 13,288.75 13,293.65 13,288.05 13,293.05 0.0K
11:24 13,292.25 13,293.20 13,290.10 13,290.80 0.0K
11:25 13,291.05 13,291.90 13,289.55 13,291.60 0.0K
11:26 13,291.25 13,291.60 13,288.85 13,289.45 0.0K
11:27 13,289.25 13,293.10 13,289.25 13,293.10 0.0K
11:28 13,293.65 13,294.45 13,292.25 13,292.95 0.0K
11:29 13,293.60 13,295.90 13,292.65 13,295.90 0.0K
11:30 13,296.05 13,296.95 13,294.70 13,295.15 0.0K
11:31 13,294.60 13,300.35 13,293.85 13,299.75 0.0K
11:32 13,300.10 13,300.10 13,297.10 13,299.00 0.0K
11:33 13,297.70 13,299.30 13,296.50 13,296.50 0.0K
11:34 13,296.20 13,299.10 13,293.40 13,293.60 0.0K
11:35 13,293.35 13,295.10 13,292.15 13,293.40 0.0K
11:36 13,293.15 13,296.20 13,293.15 13,294.50 0.0K
11:37 13,294.25 13,296.50 13,291.85 13,296.50 0.0K
11:38 13,297.25 13,299.45 13,295.80 13,298.30 0.0K
11:39 13,298.25 13,299.70 13,296.05 13,299.45 0.0K
11:40 13,300.05 13,302.60 13,300.05 13,302.45 0.0K
11:41 13,303.95 13,303.95 13,298.25 13,298.80 0.0K
11:42 13,298.95 13,300.50 13,297.85 13,300.50 0.0K
11:43 13,300.60 13,302.15 13,297.00 13,297.10 0.0K
11:44 13,296.50 13,298.45 13,294.20 13,298.45 0.0K
11:45 13,299.00 13,307.35 13,299.00 13,304.85 0.0K
11:46 13,304.70 13,304.70 13,300.60 13,303.90 0.0K
11:47 13,304.00 13,305.55 13,302.65 13,305.55 0.0K
11:48 13,304.40 13,306.20 13,304.25 13,305.80 0.0K
11:49 13,306.30 13,306.80 13,303.85 13,303.85 0.0K
11:50 13,304.25 13,305.20 13,302.95 13,303.25 0.0K
11:51 13,302.90 13,305.50 13,302.60 13,305.45 0.0K
11:52 13,305.80 13,307.00 13,304.80 13,304.80 0.0K
11:53 13,303.50 13,303.55 13,300.80 13,300.80 0.0K
11:54 13,301.60 13,304.90 13,301.00 13,304.90 0.0K
11:55 13,305.35 13,306.25 13,304.15 13,305.10 0.0K
11:56 13,304.30 13,304.80 13,302.65 13,304.35 0.0K
11:57 13,303.95 13,303.95 13,299.90 13,300.80 0.0K
11:58 13,301.50 13,304.55 13,301.50 13,303.30 0.0K
11:59 13,303.75 13,304.65 13,303.25 13,303.95 0.0K
12:00 13,304.35 13,307.90 13,303.30 13,307.90 0.0K
12:01 13,307.30 13,307.30 13,305.85 13,305.85 0.0K
12:02 13,306.35 13,306.35 13,298.65 13,298.65 0.0K
12:03 13,298.30 13,298.40 13,291.15 13,292.10 0.0K
12:04 13,291.70 13,291.95 13,281.35 13,283.25 0.0K
12:05 13,283.95 13,283.95 13,282.15 13,283.10 0.0K
12:06 13,285.05 13,291.40 13,285.05 13,287.10 0.0K
12:07 13,286.85 13,287.00 13,285.10 13,286.05 0.0K
12:08 13,286.65 13,289.35 13,285.70 13,288.70 0.0K
12:09 13,287.80 13,288.95 13,283.85 13,285.30 0.0K
12:10 13,286.45 13,292.65 13,285.15 13,291.85 0.0K
12:11 13,292.55 13,297.00 13,292.55 13,297.00 0.0K
12:12 13,297.70 13,298.85 13,297.05 13,298.05 0.0K
12:13 13,298.55 13,300.55 13,298.55 13,298.55 0.0K
12:14 13,298.60 13,301.40 13,298.55 13,301.15 0.0K
12:15 13,302.65 13,302.65 13,300.45 13,300.60 0.0K
12:16 13,301.25 13,302.30 13,299.50 13,301.95 0.0K
12:17 13,300.95 13,304.25 13,300.95 13,303.75 0.0K
12:18 13,303.70 13,306.70 13,303.70 13,306.30 0.0K
12:19 13,306.55 13,308.05 13,306.00 13,306.50 0.0K
12:20 13,307.40 13,308.05 13,305.10 13,305.40 0.0K
12:21 13,304.90 13,308.90 13,303.65 13,308.35 0.0K
12:22 13,307.85 13,309.25 13,307.85 13,309.25 0.0K
12:23 13,308.80 13,309.40 13,308.05 13,308.15 0.0K
12:24 13,307.90 13,309.55 13,307.45 13,309.55 0.0K
12:25 13,308.20 13,308.65 13,306.50 13,307.75 0.0K
12:26 13,307.55 13,307.55 13,302.80 13,304.55 0.0K
12:27 13,303.25 13,305.50 13,303.25 13,304.75 0.0K
12:28 13,304.05 13,305.95 13,304.05 13,305.25 0.0K
12:29 13,305.75 13,308.60 13,305.75 13,307.50 0.0K
12:30 13,306.25 13,307.45 13,305.60 13,307.45 0.0K
12:31 13,307.00 13,309.90 13,306.55 13,307.00 0.0K
12:32 13,306.30 13,306.30 13,302.95 13,303.95 0.0K
12:33 13,303.60 13,306.55 13,303.55 13,306.55 0.0K
12:34 13,307.35 13,309.85 13,306.00 13,309.30 0.0K
12:35 13,308.80 13,312.55 13,308.80 13,312.55 0.0K
12:36 13,312.70 13,315.50 13,312.50 13,313.10 0.0K
12:37 13,312.85 13,314.65 13,312.25 13,314.55 0.0K
12:38 13,315.05 13,317.15 13,312.60 13,313.75 0.0K
12:39 13,314.10 13,316.50 13,312.95 13,316.00 0.0K
12:40 13,315.35 13,315.35 13,309.20 13,311.95 0.0K
12:41 13,311.65 13,314.65 13,311.65 13,314.15 0.0K
12:42 13,314.30 13,314.45 13,312.65 13,313.60 0.0K
12:43 13,313.65 13,314.90 13,311.60 13,312.70 0.0K
12:44 13,311.15 13,312.70 13,310.80 13,311.75 0.0K
12:45 13,311.35 13,311.80 13,309.60 13,311.50 0.0K
12:46 13,311.85 13,314.15 13,309.95 13,310.40 0.0K
12:47 13,310.75 13,310.75 13,306.35 13,307.55 0.0K
12:48 13,307.50 13,307.85 13,306.05 13,306.05 0.0K
12:49 13,305.75 13,305.90 13,304.25 13,305.50 0.0K
12:50 13,305.75 13,306.65 13,302.60 13,306.60 0.0K
12:51 13,306.95 13,309.45 13,306.70 13,308.40 0.0K
12:52 13,309.35 13,309.35 13,300.80 13,302.80 0.0K
12:53 13,302.45 13,304.35 13,301.70 13,304.00 0.0K
12:54 13,304.55 13,304.55 13,302.95 13,303.50 0.0K
12:55 13,304.65 13,307.15 13,303.80 13,305.90 0.0K
12:56 13,306.05 13,310.80 13,305.25 13,309.95 0.0K
12:57 13,310.00 13,311.15 13,309.00 13,310.85 0.0K
12:58 13,309.80 13,309.80 13,307.35 13,307.35 0.0K
12:59 13,307.50 13,307.50 13,305.05 13,305.75 0.0K
13:00 13,306.90 13,314.75 13,306.80 13,314.75 0.0K
13:01 13,315.15 13,315.15 13,312.75 13,313.50 0.0K
13:02 13,313.85 13,315.10 13,311.30 13,311.70 0.0K
13:03 13,312.20 13,315.45 13,311.45 13,313.05 0.0K
13:04 13,313.10 13,313.10 13,310.20 13,312.35 0.0K
13:05 13,312.25 13,312.45 13,307.05 13,308.05 0.0K
13:06 13,307.25 13,309.75 13,307.25 13,309.75 0.0K
13:07 13,310.35 13,310.65 13,308.35 13,309.00 0.0K
13:08 13,310.65 13,313.30 13,309.70 13,313.25 0.0K
13:09 13,314.15 13,314.15 13,309.50 13,310.75 0.0K
13:10 13,310.15 13,312.05 13,310.15 13,311.20 0.0K
13:11 13,311.20 13,311.20 13,308.45 13,308.45 0.0K
13:12 13,308.35 13,310.40 13,307.75 13,309.90 0.0K
13:13 13,310.60 13,311.35 13,309.30 13,311.25 0.0K
13:14 13,312.40 13,316.50 13,312.40 13,316.30 0.0K
13:15 13,316.25 13,317.35 13,314.40 13,317.35 0.0K
13:16 13,318.05 13,321.60 13,317.70 13,320.80 0.0K
13:17 13,321.00 13,322.75 13,320.15 13,322.65 0.0K
13:18 13,321.90 13,322.05 13,317.80 13,317.80 0.0K
13:19 13,318.55 13,320.90 13,317.90 13,319.75 0.0K
13:20 13,319.55 13,319.55 13,317.40 13,317.40 0.0K
13:21 13,318.10 13,318.10 13,313.85 13,315.50 0.0K
13:22 13,315.20 13,318.70 13,315.10 13,317.80 0.0K
13:23 13,318.80 13,319.30 13,317.35 13,317.40 0.0K
13:24 13,317.55 13,317.55 13,315.95 13,316.65 0.0K
13:25 13,316.65 13,317.10 13,315.00 13,315.50 0.0K
13:26 13,315.25 13,315.90 13,313.80 13,315.85 0.0K
13:27 13,316.35 13,316.95 13,313.95 13,313.95 0.0K
13:28 13,314.25 13,315.30 13,313.15 13,314.25 0.0K
13:29 13,314.05 13,314.05 13,310.85 13,311.95 0.0K
13:30 13,312.20 13,313.65 13,311.65 13,313.65 0.0K
13:31 13,313.30 13,314.55 13,312.05 13,313.05 0.0K
13:32 13,312.85 13,313.60 13,311.70 13,312.35 0.0K
13:33 13,312.95 13,314.80 13,311.90 13,313.20 0.0K
13:34 13,314.35 13,315.00 13,313.65 13,315.00 0.0K
13:35 13,315.50 13,318.90 13,314.80 13,317.50 0.0K
13:36 13,317.05 13,317.50 13,315.50 13,316.15 0.0K
13:37 13,316.15 13,320.40 13,316.15 13,320.40 0.0K
13:38 13,321.30 13,321.35 13,316.50 13,316.50 0.0K
13:39 13,316.35 13,316.60 13,313.45 13,313.70 0.0K
13:40 13,314.45 13,316.20 13,313.75 13,314.65 0.0K
13:41 13,314.50 13,316.95 13,314.50 13,316.90 0.0K
13:42 13,317.65 13,317.65 13,315.20 13,316.25 0.0K
13:43 13,316.50 13,316.75 13,315.10 13,315.10 0.0K
13:44 13,316.35 13,316.35 13,310.90 13,310.90 0.0K
13:45 13,312.40 13,312.40 13,309.20 13,310.60 0.0K
13:46 13,310.10 13,311.80 13,306.65 13,306.65 0.0K
13:47 13,305.85 13,306.85 13,303.85 13,304.50 0.0K
13:48 13,304.65 13,305.30 13,302.75 13,304.15 0.0K
13:49 13,303.90 13,303.90 13,300.75 13,301.25 0.0K
13:50 13,301.55 13,301.60 13,297.90 13,300.70 0.0K
13:51 13,301.20 13,304.80 13,301.20 13,303.80 0.0K
13:52 13,304.65 13,307.30 13,303.35 13,307.15 0.0K
13:53 13,307.65 13,309.80 13,307.15 13,309.80 0.0K
13:54 13,310.10 13,310.10 13,308.30 13,310.10 0.0K
13:55 13,309.25 13,313.25 13,309.25 13,310.50 0.0K
13:56 13,311.30 13,311.40 13,304.15 13,304.15 0.0K
13:57 13,304.05 13,305.15 13,302.40 13,303.75 0.0K
13:58 13,304.80 13,307.00 13,304.25 13,306.40 0.0K
13:59 13,306.30 13,306.75 13,303.85 13,303.85 0.0K
14:00 13,304.40 13,305.25 13,302.40 13,303.35 0.0K
14:01 13,304.35 13,305.30 13,303.35 13,304.00 0.0K
14:02 13,304.85 13,305.05 13,302.50 13,303.40 0.0K
14:03 13,303.95 13,305.10 13,303.05 13,304.65 0.0K
14:04 13,305.30 13,305.50 13,303.80 13,304.20 0.0K
14:05 13,305.25 13,305.25 13,303.85 13,304.90 0.0K
14:06 13,304.55 13,305.75 13,302.65 13,303.50 0.0K
14:07 13,303.35 13,303.35 13,301.70 13,301.70 0.0K
14:08 13,301.80 13,303.90 13,301.80 13,303.35 0.0K
14:09 13,304.45 13,305.40 13,302.15 13,302.40 0.0K
14:10 13,303.05 13,304.80 13,302.20 13,304.65 0.0K
14:11 13,303.90 13,305.20 13,303.20 13,303.70 0.0K
14:12 13,304.00 13,304.50 13,302.65 13,304.25 0.0K
14:13 13,304.60 13,304.60 13,301.05 13,301.15 0.0K
14:14 13,301.60 13,301.60 13,297.75 13,298.85 0.0K
14:15 13,298.75 13,300.30 13,298.55 13,299.10 0.0K
14:16 13,300.00 13,300.00 13,298.00 13,298.50 0.0K
14:17 13,299.10 13,300.30 13,296.90 13,300.30 0.0K
14:18 13,300.70 13,302.85 13,300.35 13,302.45 0.0K
14:19 13,303.30 13,304.80 13,302.25 13,302.25 0.0K
14:20 13,303.25 13,304.55 13,301.50 13,301.50 0.0K
14:21 13,301.65 13,304.00 13,299.75 13,300.35 0.0K
14:22 13,300.30 13,300.30 13,296.75 13,297.40 0.0K
14:23 13,298.35 13,299.65 13,296.55 13,297.65 0.0K
14:24 13,298.50 13,298.50 13,295.55 13,295.60 0.0K
14:25 13,296.45 13,296.85 13,294.60 13,296.00 0.0K
14:26 13,295.10 13,296.85 13,295.00 13,296.15 0.0K
14:27 13,296.50 13,297.90 13,293.10 13,293.30 0.0K
14:28 13,292.80 13,296.05 13,292.80 13,294.30 0.0K
14:29 13,294.95 13,296.10 13,293.15 13,294.30 0.0K
14:30 13,295.75 13,295.85 13,293.25 13,293.90 0.0K
14:31 13,292.55 13,294.15 13,288.75 13,288.75 0.0K
14:32 13,288.40 13,288.40 13,278.10 13,278.40 0.0K
14:33 13,278.65 13,279.80 13,275.95 13,276.20 0.0K
14:34 13,276.60 13,277.35 13,274.80 13,277.00 0.0K
14:35 13,276.15 13,283.95 13,275.80 13,282.75 0.0K
14:36 13,285.75 13,289.50 13,285.75 13,286.70 0.0K
14:37 13,286.30 13,286.30 13,283.70 13,285.85 0.0K
14:38 13,286.60 13,288.15 13,285.40 13,286.70 0.0K
14:39 13,287.80 13,288.05 13,285.95 13,287.35 0.0K
14:40 13,287.40 13,287.40 13,285.35 13,286.30 0.0K
14:41 13,285.55 13,285.55 13,270.05 13,270.50 0.0K
14:42 13,269.60 13,269.70 13,263.55 13,263.55 0.0K
14:43 13,263.90 13,266.00 13,261.80 13,266.00 0.0K
14:44 13,269.30 13,274.90 13,269.00 13,269.00 0.0K
14:45 13,269.00 13,272.35 13,267.15 13,267.60 0.0K
14:46 13,268.25 13,268.25 13,264.60 13,266.25 0.0K
14:47 13,266.10 13,266.10 13,261.45 13,262.70 0.0K
14:48 13,261.95 13,262.30 13,258.45 13,258.45 0.0K
14:49 13,258.00 13,258.75 13,256.45 13,257.35 0.0K
14:50 13,257.10 13,260.45 13,256.25 13,258.30 0.0K
14:51 13,260.50 13,260.50 13,257.15 13,257.95 0.0K
14:52 13,257.65 13,259.20 13,255.95 13,258.00 0.0K
14:53 13,258.05 13,259.25 13,256.10 13,256.10 0.0K
14:54 13,256.60 13,257.45 13,255.05 13,257.45 0.0K
14:55 13,257.40 13,258.40 13,256.25 13,256.25 0.0K
14:56 13,256.55 13,257.45 13,255.00 13,255.35 0.0K
14:57 13,254.45 13,254.65 13,243.70 13,243.70 0.0K
14:58 13,242.25 13,243.80 13,240.00 13,241.20 0.0K
14:59 13,241.10 13,241.80 13,236.60 13,237.65 0.0K
15:00 13,239.55 13,247.60 13,239.40 13,244.95 0.0K
15:01 13,243.75 13,243.90 13,235.35 13,235.60 0.0K
15:02 13,236.00 13,236.80 13,235.40 13,236.50 0.0K
15:03 13,236.55 13,241.15 13,236.10 13,241.15 0.0K
15:04 13,242.55 13,250.40 13,242.55 13,250.20 0.0K
15:05 13,250.10 13,253.30 13,250.10 13,250.80 0.0K
15:06 13,250.65 13,253.30 13,247.95 13,252.35 0.0K
15:07 13,253.40 13,255.00 13,252.30 13,254.00 0.0K
15:08 13,254.70 13,255.80 13,252.70 13,252.70 0.0K
15:09 13,253.75 13,257.05 13,253.75 13,257.05 0.0K
15:10 13,257.65 13,257.65 13,249.70 13,249.70 0.0K
15:11 13,249.75 13,249.75 13,247.65 13,248.60 0.0K
15:12 13,249.00 13,249.10 13,247.10 13,248.40 0.0K
15:13 13,247.85 13,248.30 13,247.45 13,248.25 0.0K
15:14 13,248.25 13,249.90 13,247.55 13,249.20 0.0K
15:15 13,249.40 13,250.10 13,248.00 13,249.15 0.0K
15:16 13,249.45 13,249.45 13,245.40 13,246.80 0.0K
15:17 13,246.60 13,249.45 13,246.20 13,249.25 0.0K
15:18 13,249.25 13,249.25 13,246.95 13,248.15 0.0K
15:19 13,247.65 13,249.65 13,247.25 13,249.15 0.0K
15:20 13,250.25 13,255.90 13,250.25 13,254.40 0.0K
15:21 13,255.30 13,256.85 13,254.60 13,255.35 0.0K
15:22 13,255.95 13,256.50 13,253.10 13,253.50 0.0K
15:23 13,253.05 13,253.20 13,251.20 13,251.20 0.0K
15:24 13,251.85 13,252.30 13,250.95 13,251.50 0.0K
15:25 13,251.90 13,252.85 13,249.60 13,252.75 0.0K
15:26 13,252.50 13,252.90 13,248.80 13,248.80 0.0K
15:27 13,248.70 13,248.90 13,247.15 13,248.70 0.0K
15:28 13,249.45 13,251.95 13,249.35 13,250.35 0.0K
15:29 13,250.15 13,252.25 13,247.80 13,249.70 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