Nifty IT (NIFTYIT)

NIFTYIT
🏛️ インド →
33,702.00
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 35,477.60 35,477.60 35,477.60 35,477.60 26.5K
09:15 35,518.15 35,558.55 35,508.00 35,520.30 667.2K
09:16 35,514.00 35,557.25 35,509.60 35,540.40 293.4K
09:17 35,537.20 35,605.40 35,535.75 35,605.40 308.2K
09:18 35,604.35 35,631.15 35,604.35 35,618.00 194.6K
09:19 35,621.40 35,638.55 35,575.45 35,575.45 310.5K
09:20 35,573.45 35,581.65 35,559.15 35,568.15 208.9K
09:21 35,569.45 35,569.45 35,551.75 35,558.05 202.7K
09:22 35,554.55 35,554.55 35,524.25 35,532.80 111.3K
09:23 35,529.70 35,535.80 35,515.50 35,516.05 123.8K
09:24 35,515.65 35,517.25 35,505.20 35,505.20 100.1K
09:25 35,507.25 35,516.65 35,507.00 35,515.00 100.0K
09:26 35,516.05 35,538.80 35,515.25 35,538.80 97.6K
09:27 35,539.30 35,539.75 35,523.65 35,526.95 79.7K
09:28 35,523.50 35,524.65 35,489.70 35,489.70 77.5K
09:29 35,491.45 35,491.45 35,437.95 35,437.95 178.2K
09:30 35,424.50 35,430.35 35,378.40 35,379.90 158.5K
09:31 35,382.25 35,382.90 35,371.70 35,382.90 151.8K
09:32 35,377.00 35,387.40 35,373.15 35,375.10 86.5K
09:33 35,375.45 35,377.50 35,368.65 35,368.65 125.6K
09:34 35,367.30 35,368.60 35,356.50 35,360.00 101.4K
09:35 35,360.05 35,360.85 35,336.80 35,337.00 89.9K
09:36 35,337.20 35,337.20 35,315.45 35,315.45 122.0K
09:37 35,315.45 35,331.90 35,309.75 35,321.00 101.5K
09:38 35,322.20 35,323.35 35,312.75 35,321.70 78.6K
09:39 35,320.05 35,374.25 35,319.90 35,371.50 172.8K
09:40 35,369.85 35,369.85 35,348.75 35,356.10 74.5K
09:41 35,359.45 35,359.45 35,337.30 35,340.60 84.5K
09:42 35,338.10 35,338.10 35,313.80 35,320.45 83.4K
09:43 35,320.30 35,322.20 35,310.75 35,313.50 56.8K
09:44 35,314.45 35,374.20 35,313.60 35,341.25 211.4K
09:45 35,341.70 35,341.70 35,313.65 35,314.10 66.7K
09:46 35,314.30 35,330.90 35,314.30 35,317.95 64.2K
09:47 35,321.60 35,324.75 35,320.45 35,323.25 37.3K
09:48 35,323.55 35,331.10 35,319.10 35,319.60 64.9K
09:49 35,314.15 35,318.45 35,294.80 35,294.80 87.0K
09:50 35,291.75 35,304.70 35,289.05 35,292.05 68.7K
09:51 35,290.50 35,307.45 35,286.70 35,307.45 92.7K
09:52 35,306.80 35,322.55 35,303.45 35,322.55 94.0K
09:53 35,324.10 35,326.45 35,312.00 35,312.85 35.1K
09:54 35,310.50 35,315.85 35,302.50 35,302.65 63.9K
09:55 35,303.60 35,303.60 35,296.45 35,299.35 38.3K
09:56 35,303.25 35,310.05 35,297.15 35,301.90 69.5K
09:57 35,303.40 35,316.75 35,298.95 35,303.15 104.1K
09:58 35,307.95 35,311.10 35,297.20 35,297.20 91.6K
09:59 35,299.30 35,304.05 35,297.20 35,303.55 46.2K
10:00 35,304.45 35,304.45 35,291.65 35,294.65 55.0K
10:01 35,295.95 35,306.50 35,292.55 35,298.65 52.7K
10:02 35,300.60 35,311.05 35,293.45 35,311.05 33.2K
10:03 35,313.85 35,313.85 35,306.80 35,309.25 61.8K
10:04 35,309.30 35,315.80 35,305.30 35,315.80 39.7K
10:05 35,314.95 35,315.35 35,308.65 35,308.65 38.3K
10:06 35,309.35 35,324.65 35,308.50 35,310.90 55.4K
10:07 35,311.05 35,318.40 35,311.05 35,313.05 37.2K
10:08 35,311.40 35,323.85 35,311.40 35,323.60 52.3K
10:09 35,320.25 35,338.00 35,320.25 35,334.10 74.4K
10:10 35,332.35 35,332.35 35,314.90 35,315.15 51.6K
10:11 35,313.00 35,315.85 35,298.10 35,299.60 79.4K
10:12 35,298.50 35,298.95 35,271.00 35,271.00 71.2K
10:13 35,272.95 35,280.25 35,270.80 35,279.80 100.4K
10:14 35,280.80 35,284.80 35,276.75 35,282.60 41.5K
10:15 35,284.05 35,284.95 35,278.55 35,280.30 38.4K
10:16 35,278.05 35,278.60 35,266.40 35,271.85 44.8K
10:17 35,270.00 35,290.40 35,265.85 35,287.60 135.3K
10:18 35,288.05 35,289.80 35,259.65 35,260.00 46.8K
10:19 35,259.60 35,270.30 35,259.60 35,264.70 43.3K
10:20 35,264.00 35,266.40 35,259.85 35,264.40 34.8K
10:21 35,263.80 35,274.00 35,262.30 35,267.15 51.5K
10:22 35,270.20 35,272.55 35,269.15 35,271.20 61.8K
10:23 35,270.75 35,272.15 35,268.05 35,272.15 38.4K
10:24 35,270.10 35,285.95 35,269.40 35,285.80 69.4K
10:25 35,284.30 35,287.50 35,283.25 35,287.50 35.3K
10:26 35,289.60 35,304.65 35,288.10 35,301.70 78.7K
10:27 35,303.20 35,303.20 35,297.40 35,297.85 33.1K
10:28 35,297.10 35,300.45 35,293.45 35,300.45 35.1K
10:29 35,297.95 35,302.70 35,297.75 35,300.35 51.7K
10:30 35,300.60 35,316.00 35,298.25 35,316.00 85.6K
10:31 35,316.30 35,316.30 35,302.35 35,310.85 81.0K
10:32 35,310.85 35,310.85 35,292.10 35,296.00 51.7K
10:33 35,297.35 35,304.25 35,296.90 35,298.30 39.8K
10:34 35,296.90 35,299.60 35,294.10 35,296.30 37.3K
10:35 35,297.70 35,297.70 35,280.30 35,280.30 43.6K
10:36 35,279.20 35,289.45 35,272.25 35,288.75 60.7K
10:37 35,289.20 35,300.30 35,286.00 35,300.30 57.8K
10:38 35,301.10 35,310.95 35,295.05 35,303.15 58.3K
10:39 35,303.95 35,305.35 35,300.15 35,301.95 82.8K
10:40 35,301.25 35,302.15 35,291.95 35,293.00 20.7K
10:41 35,293.70 35,293.70 35,276.75 35,279.00 97.2K
10:42 35,278.40 35,278.40 35,269.30 35,269.30 31.3K
10:43 35,264.95 35,267.30 35,260.85 35,262.65 56.7K
10:44 35,258.30 35,267.20 35,258.30 35,266.20 47.1K
10:45 35,265.90 35,269.80 35,264.60 35,265.25 48.2K
10:46 35,267.25 35,271.40 35,255.25 35,271.40 89.7K
10:47 35,272.75 35,275.80 35,258.20 35,258.95 48.8K
10:48 35,258.30 35,259.20 35,255.00 35,257.75 25.5K
10:49 35,256.75 35,258.10 35,251.00 35,251.00 40.9K
10:50 35,250.15 35,250.15 35,245.05 35,248.20 33.8K
10:51 35,247.80 35,256.55 35,247.80 35,253.45 43.7K
10:52 35,254.55 35,255.95 35,249.50 35,250.45 37.1K
10:53 35,249.75 35,254.20 35,231.10 35,235.65 88.6K
10:54 35,235.90 35,249.60 35,235.90 35,248.75 32.4K
10:55 35,247.40 35,251.10 35,246.75 35,251.10 32.3K
10:56 35,253.40 35,262.95 35,253.40 35,259.25 53.5K
10:57 35,258.05 35,261.50 35,244.40 35,246.05 38.1K
10:58 35,245.70 35,245.70 35,231.65 35,235.25 74.3K
10:59 35,231.30 35,232.55 35,223.30 35,230.30 46.9K
11:00 35,230.60 35,232.05 35,228.15 35,229.05 34.1K
11:01 35,228.95 35,230.60 35,222.85 35,226.30 43.5K
11:02 35,228.95 35,230.70 35,225.90 35,225.90 54.5K
11:03 35,226.40 35,234.20 35,222.90 35,234.00 50.0K
11:04 35,233.10 35,233.75 35,226.50 35,227.30 25.3K
11:05 35,227.40 35,230.55 35,224.25 35,229.90 46.8K
11:06 35,230.70 35,239.00 35,229.35 35,229.35 33.5K
11:07 35,226.35 35,231.50 35,217.10 35,227.85 43.5K
11:08 35,228.85 35,234.05 35,224.95 35,230.65 30.0K
11:09 35,229.30 35,229.30 35,208.90 35,210.40 28.4K
11:10 35,212.30 35,217.40 35,207.15 35,207.15 43.5K
11:11 35,203.05 35,203.05 35,199.15 35,201.95 44.0K
11:12 35,201.80 35,202.95 35,196.80 35,202.05 44.4K
11:13 35,203.55 35,205.15 35,199.55 35,204.80 40.5K
11:14 35,202.75 35,208.00 35,201.80 35,201.80 32.3K
11:15 35,200.10 35,200.10 35,187.85 35,197.35 83.6K
11:16 35,195.45 35,198.80 35,192.05 35,192.05 46.1K
11:17 35,192.95 35,194.10 35,186.55 35,187.30 26.2K
11:18 35,185.40 35,187.80 35,179.45 35,182.10 87.7K
11:19 35,182.25 35,187.20 35,181.30 35,181.55 32.4K
11:20 35,180.30 35,187.60 35,178.00 35,185.15 39.7K
11:21 35,185.90 35,195.10 35,183.80 35,189.55 43.9K
11:22 35,190.35 35,193.05 35,188.10 35,191.05 23.4K
11:23 35,190.55 35,207.05 35,190.55 35,207.05 63.0K
11:24 35,205.30 35,211.00 35,205.30 35,210.15 22.0K
11:25 35,209.85 35,221.25 35,209.85 35,221.25 51.6K
11:26 35,227.75 35,227.75 35,219.45 35,222.75 55.2K
11:27 35,223.15 35,232.20 35,221.95 35,231.30 43.0K
11:28 35,231.20 35,237.80 35,231.00 35,236.55 40.5K
11:29 35,231.05 35,231.05 35,223.70 35,225.80 37.0K
11:30 35,225.60 35,228.25 35,216.50 35,222.50 43.3K
11:31 35,223.05 35,225.65 35,221.70 35,225.30 40.4K
11:32 35,223.95 35,223.95 35,215.90 35,218.00 30.7K
11:33 35,219.20 35,221.55 35,214.15 35,216.30 32.9K
11:34 35,213.65 35,216.10 35,201.85 35,203.05 65.4K
11:35 35,202.20 35,206.10 35,199.40 35,199.40 29.6K
11:36 35,201.15 35,203.60 35,198.30 35,200.75 26.8K
11:37 35,199.75 35,204.60 35,198.40 35,204.60 34.0K
11:38 35,204.10 35,204.55 35,200.25 35,200.75 19.0K
11:39 35,201.30 35,201.30 35,194.30 35,196.45 24.4K
11:40 35,193.00 35,201.90 35,189.30 35,196.45 45.0K
11:41 35,202.10 35,215.35 35,202.10 35,209.65 77.0K
11:42 35,209.20 35,209.20 35,197.05 35,197.05 24.7K
11:43 35,198.60 35,205.75 35,197.10 35,205.75 81.2K
11:44 35,205.85 35,212.95 35,203.30 35,212.95 34.9K
11:45 35,211.15 35,216.00 35,208.60 35,210.90 65.2K
11:46 35,211.25 35,224.70 35,211.15 35,224.70 83.5K
11:47 35,224.95 35,225.75 35,214.75 35,215.05 34.0K
11:48 35,213.55 35,221.40 35,213.15 35,217.80 52.4K
11:49 35,214.30 35,216.15 35,210.90 35,216.00 33.8K
11:50 35,215.10 35,216.95 35,214.00 35,216.00 15.4K
11:51 35,216.45 35,227.70 35,216.45 35,221.65 77.3K
11:52 35,222.50 35,222.50 35,217.10 35,219.50 48.8K
11:53 35,222.55 35,225.05 35,220.95 35,223.00 40.5K
11:54 35,221.80 35,228.55 35,221.65 35,228.50 31.8K
11:55 35,227.95 35,244.15 35,227.95 35,242.10 59.0K
11:56 35,240.60 35,257.40 35,240.60 35,252.20 45.6K
11:57 35,254.15 35,255.35 35,245.10 35,245.10 25.0K
11:58 35,245.80 35,255.10 35,243.05 35,252.65 47.5K
11:59 35,254.75 35,254.90 35,249.55 35,250.45 32.6K
12:00 35,250.65 35,258.65 35,250.40 35,257.80 47.8K
12:01 35,257.15 35,275.50 35,257.15 35,273.80 68.9K
12:02 35,269.75 35,274.50 35,268.15 35,268.75 30.8K
12:03 35,269.80 35,280.60 35,269.80 35,274.25 58.7K
12:04 35,272.90 35,276.85 35,271.30 35,276.55 45.9K
12:05 35,275.65 35,293.65 35,275.65 35,293.30 116.7K
12:06 35,293.35 35,306.05 35,293.35 35,303.65 56.7K
12:07 35,303.25 35,313.50 35,299.80 35,313.50 42.0K
12:08 35,312.10 35,316.10 35,311.10 35,314.90 25.6K
12:09 35,314.70 35,325.45 35,314.70 35,322.95 61.1K
12:10 35,324.50 35,331.95 35,324.50 35,330.70 52.8K
12:11 35,329.15 35,338.70 35,329.15 35,335.00 52.0K
12:12 35,335.20 35,336.25 35,325.15 35,327.50 30.2K
12:13 35,330.60 35,337.85 35,325.70 35,337.85 57.6K
12:14 35,348.80 35,354.00 35,344.65 35,354.00 70.7K
12:15 35,356.75 35,358.15 35,349.95 35,349.95 34.4K
12:16 35,349.50 35,351.95 35,330.75 35,330.75 46.1K
12:17 35,326.00 35,326.00 35,309.45 35,309.45 31.2K
12:18 35,314.40 35,319.20 35,302.35 35,319.20 64.3K
12:19 35,318.60 35,334.55 35,318.60 35,321.25 47.5K
12:20 35,321.00 35,321.80 35,312.65 35,314.30 19.9K
12:21 35,311.05 35,316.85 35,305.05 35,305.70 24.1K
12:22 35,311.95 35,326.50 35,308.30 35,326.40 88.0K
12:23 35,330.05 35,331.85 35,323.85 35,331.85 43.3K
12:24 35,330.50 35,330.75 35,309.30 35,312.45 44.0K
12:25 35,311.25 35,313.50 35,303.70 35,313.50 60.9K
12:26 35,312.60 35,314.45 35,298.90 35,298.90 28.3K
12:27 35,298.90 35,307.85 35,297.70 35,306.15 23.2K
12:28 35,305.05 35,318.10 35,305.05 35,317.10 69.6K
12:29 35,320.50 35,320.90 35,301.40 35,301.50 33.8K
12:30 35,303.85 35,304.90 35,296.45 35,296.45 23.9K
12:31 35,300.75 35,300.75 35,285.40 35,293.30 64.8K
12:32 35,298.30 35,307.95 35,292.85 35,294.40 71.6K
12:33 35,297.00 35,327.30 35,297.00 35,322.85 72.9K
12:34 35,327.70 35,334.55 35,327.65 35,334.55 49.6K
12:35 35,346.55 35,369.00 35,341.40 35,367.65 119.5K
12:36 35,377.75 35,408.20 35,377.75 35,404.65 141.3K
12:37 35,406.00 35,411.20 35,382.40 35,386.10 95.2K
12:38 35,387.40 35,392.50 35,386.05 35,389.55 37.9K
12:39 35,393.20 35,407.00 35,383.40 35,391.15 91.9K
12:40 35,389.25 35,389.25 35,381.20 35,387.75 33.2K
12:41 35,388.40 35,401.65 35,378.65 35,379.70 66.1K
12:42 35,379.45 35,381.35 35,371.25 35,378.55 152.1K
12:43 35,378.95 35,387.50 35,373.70 35,377.20 43.6K
12:44 35,374.60 35,377.85 35,344.60 35,345.90 31.2K
12:45 35,343.80 35,345.95 35,319.55 35,328.95 41.0K
12:46 35,326.95 35,352.80 35,326.95 35,351.25 64.9K
12:47 35,346.65 35,349.95 35,343.25 35,344.90 39.5K
12:48 35,343.75 35,345.95 35,337.60 35,342.60 69.9K
12:49 35,338.40 35,343.25 35,329.60 35,329.60 37.0K
12:50 35,331.40 35,348.80 35,331.40 35,339.90 60.7K
12:51 35,334.65 35,342.95 35,334.45 35,334.45 121.1K
12:52 35,332.45 35,332.45 35,318.50 35,326.65 42.9K
12:53 35,331.70 35,345.70 35,325.80 35,335.80 43.4K
12:54 35,335.80 35,345.50 35,331.80 35,345.50 25.0K
12:55 35,343.80 35,347.80 35,342.00 35,343.50 28.2K
12:56 35,344.15 35,344.15 35,331.80 35,333.05 37.0K
12:57 35,334.95 35,336.20 35,331.05 35,332.20 30.9K
12:58 35,330.15 35,331.10 35,322.05 35,322.05 38.0K
12:59 35,323.25 35,328.70 35,318.40 35,328.70 36.4K
13:00 35,329.85 35,341.80 35,325.30 35,341.80 49.3K
13:01 35,352.05 35,354.30 35,334.20 35,341.40 97.1K
13:02 35,344.35 35,354.95 35,342.85 35,353.10 55.4K
13:03 35,354.35 35,354.35 35,340.65 35,344.00 30.2K
13:04 35,344.35 35,360.60 35,344.35 35,360.60 50.9K
13:05 35,361.30 35,365.05 35,357.75 35,365.05 32.2K
13:06 35,363.70 35,364.50 35,355.85 35,360.10 33.5K
13:07 35,359.55 35,359.55 35,353.40 35,353.60 30.9K
13:08 35,352.90 35,352.90 35,342.05 35,343.45 28.8K
13:09 35,342.15 35,342.15 35,331.75 35,334.70 43.2K
13:10 35,334.45 35,338.40 35,332.90 35,337.55 32.6K
13:11 35,337.15 35,342.70 35,335.70 35,337.45 42.7K
13:12 35,340.45 35,346.95 35,338.60 35,342.10 35.6K
13:13 35,341.50 35,341.95 35,334.30 35,337.00 46.5K
13:14 35,335.80 35,338.35 35,331.95 35,331.95 59.4K
13:15 35,335.30 35,335.30 35,328.30 35,329.85 82.4K
13:16 35,330.60 35,331.30 35,312.15 35,312.15 63.7K
13:17 35,312.05 35,315.80 35,307.80 35,314.65 67.4K
13:18 35,311.75 35,317.55 35,310.65 35,317.55 41.9K
13:19 35,314.85 35,320.05 35,310.55 35,312.15 29.3K
13:20 35,312.50 35,313.20 35,308.80 35,312.85 44.8K
13:21 35,310.95 35,316.10 35,310.20 35,310.60 43.6K
13:22 35,310.70 35,315.10 35,309.60 35,315.10 52.7K
13:23 35,315.30 35,315.30 35,309.65 35,310.65 45.5K
13:24 35,309.75 35,315.10 35,308.20 35,312.05 80.5K
13:25 35,310.90 35,314.40 35,307.15 35,310.90 62.8K
13:26 35,310.40 35,312.60 35,303.15 35,307.30 65.7K
13:27 35,305.65 35,318.75 35,299.40 35,312.65 67.8K
13:28 35,307.25 35,318.95 35,307.10 35,318.95 47.1K
13:29 35,322.70 35,339.00 35,322.70 35,322.80 99.2K
13:30 35,323.05 35,336.75 35,322.75 35,332.30 46.7K
13:31 35,337.30 35,376.00 35,337.30 35,376.00 157.3K
13:32 35,378.30 35,390.35 35,376.55 35,388.95 87.4K
13:33 35,397.10 35,397.95 35,379.15 35,380.15 79.3K
13:34 35,379.25 35,395.20 35,379.25 35,394.85 69.3K
13:35 35,394.10 35,397.20 35,386.30 35,394.95 75.0K
13:36 35,391.00 35,396.65 35,377.40 35,379.15 48.9K
13:37 35,379.10 35,393.25 35,365.30 35,393.25 59.2K
13:38 35,394.25 35,410.60 35,389.60 35,409.90 58.1K
13:39 35,410.50 35,415.70 35,409.90 35,413.65 59.4K
13:40 35,412.45 35,418.25 35,412.15 35,415.15 33.7K
13:41 35,409.65 35,412.55 35,399.35 35,408.10 36.8K
13:42 35,405.70 35,408.95 35,403.20 35,406.15 41.3K
13:43 35,407.65 35,411.80 35,404.45 35,410.75 48.8K
13:44 35,413.45 35,415.85 35,405.45 35,411.95 65.8K
13:45 35,411.80 35,419.55 35,408.25 35,414.00 95.4K
13:46 35,414.05 35,414.30 35,406.60 35,412.00 37.8K
13:47 35,413.80 35,431.20 35,409.35 35,430.50 85.1K
13:48 35,431.15 35,438.15 35,427.05 35,435.15 61.1K
13:49 35,437.25 35,439.35 35,426.40 35,426.40 45.9K
13:50 35,424.00 35,437.45 35,422.75 35,435.65 35.0K
13:51 35,435.95 35,437.70 35,427.75 35,433.85 91.9K
13:52 35,435.85 35,435.85 35,424.35 35,434.55 67.5K
13:53 35,432.25 35,433.60 35,421.85 35,421.85 60.7K
13:54 35,422.75 35,422.75 35,395.40 35,398.10 48.2K
13:55 35,389.60 35,395.05 35,385.85 35,395.05 61.2K
13:56 35,397.25 35,403.10 35,395.35 35,399.55 57.6K
13:57 35,396.95 35,396.95 35,381.40 35,381.40 62.1K
13:58 35,385.60 35,397.25 35,382.05 35,382.05 57.4K
13:59 35,382.45 35,385.45 35,378.85 35,382.80 41.4K
14:00 35,380.10 35,400.00 35,379.05 35,392.30 57.9K
14:01 35,394.95 35,420.55 35,392.60 35,418.15 79.4K
14:02 35,417.50 35,422.35 35,409.85 35,420.60 46.8K
14:03 35,425.10 35,429.40 35,419.90 35,425.45 72.7K
14:04 35,418.40 35,425.15 35,416.80 35,422.30 62.8K
14:05 35,421.80 35,425.95 35,417.00 35,423.90 109.5K
14:06 35,427.20 35,457.15 35,427.20 35,457.00 183.5K
14:07 35,457.00 35,481.00 35,457.00 35,477.85 130.1K
14:08 35,478.30 35,478.30 35,446.55 35,449.35 98.0K
14:09 35,451.65 35,462.40 35,436.05 35,436.05 81.5K
14:10 35,436.75 35,436.75 35,423.90 35,431.90 46.7K
14:11 35,434.10 35,434.45 35,422.95 35,433.20 51.4K
14:12 35,430.20 35,434.30 35,421.35 35,431.85 58.6K
14:13 35,430.90 35,430.90 35,418.25 35,418.25 28.4K
14:14 35,414.35 35,414.35 35,370.45 35,374.00 120.3K
14:15 35,373.75 35,373.75 35,338.80 35,368.00 162.5K
14:16 35,361.20 35,394.10 35,361.20 35,377.35 104.1K
14:17 35,372.95 35,377.45 35,360.60 35,371.90 53.6K
14:18 35,378.35 35,384.00 35,376.15 35,383.35 35.0K
14:19 35,384.30 35,385.70 35,378.75 35,380.35 43.9K
14:20 35,380.15 35,387.40 35,379.50 35,382.30 24.6K
14:21 35,383.35 35,383.65 35,360.65 35,361.80 75.7K
14:22 35,360.40 35,375.05 35,347.20 35,373.45 370.5K
14:23 35,377.45 35,385.20 35,377.45 35,381.05 25.1K
14:24 35,380.75 35,396.80 35,380.75 35,393.60 92.7K
14:25 35,390.20 35,400.00 35,390.20 35,397.80 96.3K
14:26 35,395.05 35,395.60 35,371.00 35,372.65 48.9K
14:27 35,376.05 35,383.05 35,369.40 35,369.40 96.2K
14:28 35,371.35 35,371.95 35,366.00 35,369.95 38.9K
14:29 35,367.20 35,372.90 35,365.30 35,368.30 71.8K
14:30 35,367.90 35,367.90 35,350.60 35,350.60 47.0K
14:31 35,354.10 35,370.40 35,354.10 35,369.30 107.4K
14:32 35,364.50 35,369.30 35,354.00 35,355.55 75.4K
14:33 35,358.50 35,369.00 35,349.90 35,360.55 72.4K
14:34 35,362.40 35,364.35 35,353.55 35,358.50 78.4K
14:35 35,353.95 35,356.80 35,339.95 35,339.95 58.2K
14:36 35,341.35 35,343.35 35,330.75 35,332.95 86.7K
14:37 35,337.25 35,365.30 35,336.90 35,362.40 142.3K
14:38 35,366.70 35,375.95 35,362.80 35,370.65 99.2K
14:39 35,366.70 35,366.70 35,330.55 35,331.50 33.4K
14:40 35,332.70 35,336.95 35,323.35 35,332.40 42.3K
14:41 35,335.70 35,338.80 35,330.90 35,335.45 53.6K
14:42 35,335.80 35,341.80 35,335.80 35,338.85 36.1K
14:43 35,338.55 35,350.10 35,334.85 35,341.90 50.8K
14:44 35,341.30 35,341.30 35,332.70 35,337.80 38.6K
14:45 35,337.05 35,339.15 35,331.50 35,333.70 50.0K
14:46 35,332.10 35,332.10 35,316.05 35,317.45 83.1K
14:47 35,318.10 35,318.10 35,310.15 35,312.30 42.1K
14:48 35,309.70 35,309.70 35,289.45 35,292.65 130.9K
14:49 35,290.95 35,291.25 35,278.55 35,282.70 187.0K
14:50 35,286.20 35,297.10 35,281.05 35,297.10 189.0K
14:51 35,296.95 35,300.45 35,291.35 35,291.35 50.8K
14:52 35,291.70 35,291.85 35,283.10 35,286.70 39.8K
14:53 35,285.00 35,286.70 35,277.65 35,277.65 40.7K
14:54 35,272.70 35,284.55 35,268.90 35,284.55 146.9K
14:55 35,282.25 35,295.85 35,282.25 35,290.05 98.1K
14:56 35,290.75 35,290.75 35,275.75 35,288.70 174.3K
14:57 35,283.85 35,283.85 35,253.45 35,265.50 253.6K
14:58 35,257.95 35,265.00 35,253.85 35,262.00 63.4K
14:59 35,265.90 35,272.15 35,265.90 35,266.75 75.0K
15:00 35,265.40 35,278.15 35,261.10 35,268.55 157.6K
15:01 35,268.80 35,271.05 35,257.55 35,260.20 109.3K
15:02 35,259.55 35,259.55 35,239.00 35,241.35 219.4K
15:03 35,238.40 35,262.50 35,238.40 35,256.10 299.8K
15:04 35,262.55 35,273.90 35,253.10 35,253.10 241.1K
15:05 35,243.75 35,250.30 35,232.55 35,236.25 264.9K
15:06 35,237.10 35,249.05 35,236.25 35,244.75 222.4K
15:07 35,245.80 35,248.00 35,238.30 35,241.15 135.3K
15:08 35,242.00 35,242.00 35,235.90 35,237.20 119.0K
15:09 35,234.85 35,237.05 35,231.50 35,233.00 132.6K
15:10 35,229.35 35,229.35 35,214.75 35,217.85 214.0K
15:11 35,216.10 35,217.80 35,203.35 35,203.80 339.5K
15:12 35,202.20 35,214.70 35,202.20 35,212.55 210.8K
15:13 35,210.90 35,266.40 35,210.90 35,266.40 357.1K
15:14 35,257.30 35,264.30 35,233.70 35,242.80 265.1K
15:15 35,238.25 35,241.40 35,233.60 35,241.40 201.5K
15:16 35,239.90 35,275.10 35,236.85 35,273.45 317.0K
15:17 35,269.85 35,279.45 35,269.85 35,279.45 193.6K
15:18 35,277.95 35,277.95 35,259.45 35,264.90 206.3K
15:19 35,263.40 35,272.55 35,249.65 35,255.50 251.1K
15:20 35,254.20 35,254.20 35,231.30 35,238.50 348.9K
15:21 35,240.55 35,248.35 35,240.55 35,245.10 145.9K
15:22 35,248.25 35,251.05 35,243.05 35,247.65 165.0K
15:23 35,249.20 35,249.20 35,242.35 35,243.95 167.6K
15:24 35,244.55 35,260.15 35,244.55 35,260.15 183.2K
15:25 35,258.55 35,275.50 35,257.50 35,273.05 174.3K
15:26 35,271.20 35,271.95 35,264.85 35,271.95 148.0K
15:27 35,276.85 35,279.50 35,265.05 35,265.25 259.8K
15:28 35,263.35 35,277.25 35,263.35 35,277.25 152.1K
15:29 35,273.65 35,299.40 35,249.10 35,249.10 134.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし