Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ インド →
29,822.10
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 30,138.40 30,138.40 30,138.40 30,138.40 0.0K
09:15 30,146.15 30,188.00 30,140.80 30,142.25 778.0K
09:16 30,146.25 30,147.50 30,123.25 30,123.25 307.8K
09:17 30,121.75 30,123.00 30,089.85 30,089.85 249.7K
09:18 30,086.30 30,094.30 30,074.85 30,080.15 225.9K
09:19 30,086.15 30,087.75 30,052.95 30,054.60 201.8K
09:20 30,051.15 30,054.30 30,028.65 30,029.30 235.9K
09:21 30,026.00 30,026.10 29,993.45 29,993.45 136.1K
09:22 29,993.90 30,039.60 29,993.90 30,013.25 193.6K
09:23 30,009.80 30,050.05 30,006.70 30,050.05 164.3K
09:24 30,054.40 30,065.00 30,054.40 30,060.05 166.5K
09:25 30,063.05 30,075.70 30,061.30 30,061.30 181.5K
09:26 30,058.60 30,058.60 30,039.50 30,042.35 141.8K
09:27 30,039.70 30,039.70 30,025.35 30,025.95 213.2K
09:28 30,027.15 30,039.30 30,023.25 30,025.80 140.1K
09:29 30,023.25 30,023.25 30,011.95 30,014.75 148.0K
09:30 30,011.00 30,012.50 29,995.00 29,997.20 170.5K
09:31 29,994.20 29,994.20 29,972.50 29,974.65 169.1K
09:32 29,971.75 29,984.80 29,965.50 29,984.80 191.3K
09:33 29,983.85 29,996.40 29,983.85 29,993.40 102.7K
09:34 29,990.30 29,995.30 29,985.20 29,985.20 72.2K
09:35 29,987.35 29,991.90 29,980.00 29,983.55 72.9K
09:36 29,985.50 30,006.20 29,984.55 29,991.65 186.0K
09:37 29,985.65 29,985.65 29,971.45 29,971.45 177.0K
09:38 29,969.35 29,981.70 29,969.35 29,971.55 115.2K
09:39 29,970.80 30,006.90 29,967.70 30,006.90 157.9K
09:40 30,009.10 30,018.70 30,004.20 30,013.65 274.7K
09:41 30,013.60 30,023.80 30,009.35 30,023.80 170.4K
09:42 30,020.90 30,040.85 30,020.90 30,040.85 96.2K
09:43 30,042.00 30,048.05 30,032.60 30,039.10 166.2K
09:44 30,044.70 30,047.95 30,036.60 30,036.60 316.0K
09:45 30,040.95 30,046.95 30,035.85 30,040.25 274.5K
09:46 30,041.05 30,055.90 30,038.45 30,055.90 232.7K
09:47 30,056.50 30,070.40 30,055.25 30,064.80 138.3K
09:48 30,063.05 30,080.95 30,060.80 30,077.50 215.5K
09:49 30,077.45 30,083.75 30,075.30 30,080.45 281.3K
09:50 30,083.45 30,094.45 30,082.30 30,092.85 249.0K
09:51 30,094.35 30,094.35 30,083.95 30,086.25 215.5K
09:52 30,083.75 30,084.65 30,069.35 30,069.50 322.3K
09:53 30,071.50 30,090.55 30,070.80 30,087.15 154.7K
09:54 30,084.30 30,093.85 30,081.30 30,092.65 226.3K
09:55 30,093.40 30,095.35 30,081.55 30,090.65 290.0K
09:56 30,088.40 30,103.95 30,088.40 30,094.55 105.0K
09:57 30,096.95 30,108.15 30,095.05 30,106.15 78.1K
09:58 30,106.75 30,115.00 30,096.95 30,103.95 140.6K
09:59 30,104.80 30,112.50 30,101.50 30,107.05 134.3K
10:00 30,110.45 30,111.55 30,075.25 30,075.25 91.6K
10:01 30,072.55 30,074.70 30,062.35 30,062.35 125.7K
10:02 30,062.60 30,066.55 30,059.75 30,063.95 68.8K
10:03 30,062.30 30,070.05 30,062.15 30,069.50 74.5K
10:04 30,069.15 30,075.15 30,069.15 30,073.20 56.5K
10:05 30,071.65 30,074.85 30,068.50 30,068.75 122.8K
10:06 30,068.60 30,068.60 30,059.65 30,059.65 138.7K
10:07 30,060.80 30,060.80 30,052.50 30,055.00 137.8K
10:08 30,054.35 30,055.55 30,046.65 30,046.65 145.2K
10:09 30,047.85 30,053.40 30,044.95 30,052.05 106.6K
10:10 30,050.65 30,052.00 30,038.55 30,040.75 361.8K
10:11 30,036.50 30,044.05 30,036.30 30,041.45 241.4K
10:12 30,043.15 30,043.35 30,035.30 30,035.30 134.1K
10:13 30,033.35 30,033.35 30,021.00 30,022.70 170.3K
10:14 30,022.95 30,031.75 30,022.95 30,027.95 89.3K
10:15 30,029.20 30,038.60 30,025.30 30,034.25 143.1K
10:16 30,035.55 30,061.65 30,034.65 30,058.80 134.2K
10:17 30,056.15 30,056.15 30,039.00 30,041.65 93.9K
10:18 30,040.75 30,040.75 30,023.85 30,023.85 90.8K
10:19 30,025.85 30,025.90 30,015.55 30,019.55 123.1K
10:20 30,018.70 30,021.05 30,009.55 30,009.80 108.2K
10:21 30,010.10 30,012.25 30,002.80 30,012.25 125.5K
10:22 30,010.65 30,019.65 30,007.85 30,009.70 197.7K
10:23 30,009.95 30,019.35 30,009.90 30,014.05 142.7K
10:24 30,015.45 30,027.75 30,015.45 30,022.05 94.7K
10:25 30,022.85 30,043.55 30,022.85 30,041.30 142.2K
10:26 30,039.55 30,044.85 30,038.05 30,043.75 123.0K
10:27 30,045.50 30,056.80 30,043.25 30,051.10 133.2K
10:28 30,048.95 30,049.10 30,040.65 30,044.35 65.2K
10:29 30,042.70 30,042.70 30,032.65 30,032.65 120.7K
10:30 30,033.25 30,036.35 30,028.10 30,031.30 88.2K
10:31 30,030.60 30,037.80 30,030.55 30,035.30 46.6K
10:32 30,031.50 30,036.40 30,024.65 30,025.80 52.1K
10:33 30,024.95 30,030.75 30,023.30 30,029.75 55.9K
10:34 30,030.95 30,031.55 30,024.20 30,027.35 56.8K
10:35 30,027.50 30,030.25 30,026.05 30,028.70 79.7K
10:36 30,027.75 30,028.95 30,013.40 30,013.90 66.7K
10:37 30,016.10 30,016.10 30,008.45 30,008.45 90.8K
10:38 30,008.15 30,009.00 30,000.95 30,002.75 59.2K
10:39 30,001.85 30,014.35 30,000.80 30,011.80 72.5K
10:40 30,010.30 30,016.40 30,003.85 30,010.50 56.8K
10:41 30,009.95 30,013.45 30,006.60 30,007.35 43.8K
10:42 30,005.95 30,009.55 30,003.75 30,008.45 41.5K
10:43 30,007.60 30,010.80 30,001.45 30,002.05 45.6K
10:44 30,002.25 30,012.95 30,001.50 30,012.95 60.0K
10:45 30,012.35 30,026.00 30,011.10 30,026.00 51.8K
10:46 30,028.35 30,028.45 30,014.15 30,018.60 185.5K
10:47 30,016.95 30,018.15 30,013.15 30,017.15 56.4K
10:48 30,016.80 30,022.25 30,015.15 30,022.25 86.5K
10:49 30,022.40 30,041.20 30,022.40 30,040.95 59.7K
10:50 30,039.65 30,039.65 30,031.05 30,035.75 45.2K
10:51 30,035.45 30,035.45 30,029.65 30,032.20 139.8K
10:52 30,027.00 30,027.15 30,016.05 30,026.95 108.8K
10:53 30,025.90 30,028.30 30,023.80 30,027.50 13.6K
10:54 30,028.85 30,028.85 30,020.70 30,020.70 111.3K
10:55 30,018.60 30,018.70 30,014.25 30,016.35 190.4K
10:56 30,015.10 30,018.50 30,008.70 30,014.20 85.4K
10:57 30,014.20 30,014.20 30,006.75 30,009.25 115.9K
10:58 30,008.90 30,011.00 30,007.65 30,009.35 135.0K
10:59 30,008.60 30,009.85 30,002.20 30,009.85 151.9K
11:00 30,007.75 30,008.25 30,000.95 30,002.55 63.6K
11:01 30,003.05 30,004.00 30,000.45 30,001.45 51.5K
11:02 30,001.05 30,001.65 29,995.25 29,996.05 293.5K
11:03 29,993.85 29,998.15 29,993.15 29,997.75 111.3K
11:04 29,993.95 29,993.95 29,983.05 29,985.95 445.3K
11:05 29,984.20 29,984.20 29,974.70 29,979.05 78.8K
11:06 29,977.70 29,983.75 29,975.50 29,983.75 92.7K
11:07 29,984.65 29,991.60 29,982.50 29,991.05 61.7K
11:08 29,991.35 29,992.40 29,988.75 29,989.50 68.5K
11:09 29,988.60 29,993.85 29,985.80 29,993.85 60.7K
11:10 29,994.45 29,994.55 29,989.30 29,992.25 189.3K
11:11 29,989.80 29,992.95 29,987.95 29,991.70 125.9K
11:12 29,991.30 29,995.55 29,987.25 29,995.20 134.7K
11:13 29,993.65 29,993.65 29,984.15 29,988.05 123.6K
11:14 29,986.10 29,988.65 29,981.60 29,983.85 267.2K
11:15 29,980.95 29,981.60 29,975.65 29,976.30 55.1K
11:16 29,974.40 29,974.40 29,962.10 29,962.10 99.8K
11:17 29,961.65 29,967.00 29,957.45 29,961.15 95.7K
11:18 29,961.15 29,964.10 29,957.35 29,964.10 68.3K
11:19 29,961.10 29,961.10 29,953.30 29,954.95 130.9K
11:20 29,955.75 29,958.40 29,951.85 29,956.00 72.2K
11:21 29,954.60 29,956.85 29,951.80 29,956.85 74.1K
11:22 29,955.80 29,955.80 29,944.80 29,951.80 152.8K
11:23 29,951.45 29,956.55 29,947.05 29,950.55 44.9K
11:24 29,950.05 29,950.25 29,937.30 29,937.65 123.1K
11:25 29,933.00 29,938.05 29,933.00 29,934.55 83.6K
11:26 29,937.45 29,946.05 29,936.05 29,943.90 82.6K
11:27 29,941.50 29,950.95 29,939.20 29,950.95 307.1K
11:28 29,949.90 29,949.90 29,937.55 29,940.95 149.4K
11:29 29,941.40 29,951.55 29,941.40 29,951.55 89.9K
11:30 29,949.70 29,952.80 29,946.30 29,950.10 128.5K
11:31 29,950.50 29,950.50 29,940.25 29,942.40 234.0K
11:32 29,941.50 29,944.00 29,938.00 29,940.55 292.1K
11:33 29,939.75 29,944.25 29,936.35 29,942.95 200.3K
11:34 29,942.90 29,943.05 29,935.75 29,939.70 250.9K
11:35 29,937.40 29,951.30 29,936.25 29,950.50 183.4K
11:36 29,951.90 29,956.20 29,947.85 29,953.40 241.2K
11:37 29,955.75 29,960.40 29,954.05 29,958.75 166.7K
11:38 29,957.85 29,958.70 29,950.25 29,951.05 81.1K
11:39 29,949.90 29,951.15 29,943.45 29,946.15 102.6K
11:40 29,945.80 29,950.90 29,943.90 29,947.10 94.9K
11:41 29,945.50 29,957.25 29,945.50 29,954.05 120.5K
11:42 29,953.25 29,953.25 29,944.80 29,947.15 80.9K
11:43 29,945.80 29,945.80 29,934.50 29,935.55 127.1K
11:44 29,937.05 29,943.65 29,937.05 29,941.15 99.2K
11:45 29,939.90 29,954.65 29,937.80 29,953.00 358.0K
11:46 29,950.45 29,953.80 29,945.95 29,950.25 83.7K
11:47 29,951.00 29,959.65 29,948.00 29,951.85 128.9K
11:48 29,953.45 29,956.80 29,949.95 29,956.40 40.4K
11:49 29,957.50 29,957.50 29,951.00 29,954.50 61.1K
11:50 29,955.05 29,975.85 29,955.05 29,975.85 130.2K
11:51 29,973.10 29,982.65 29,972.55 29,980.30 193.6K
11:52 29,979.25 29,979.25 29,967.95 29,970.55 62.5K
11:53 29,969.00 29,973.00 29,964.55 29,969.95 46.9K
11:54 29,970.10 29,973.35 29,968.15 29,973.35 115.0K
11:55 29,973.20 29,977.90 29,971.40 29,976.45 68.8K
11:56 29,976.30 29,978.45 29,970.45 29,978.45 76.0K
11:57 29,979.40 29,982.40 29,976.75 29,982.40 65.5K
11:58 29,984.45 29,984.45 29,968.95 29,972.95 65.9K
11:59 29,971.60 29,979.25 29,968.65 29,976.50 67.5K
12:00 29,975.25 29,977.45 29,961.95 29,962.55 61.1K
12:01 29,962.80 29,963.15 29,954.35 29,957.75 256.5K
12:02 29,953.40 29,958.95 29,953.40 29,956.15 62.3K
12:03 29,954.30 29,954.40 29,939.00 29,939.65 57.7K
12:04 29,941.10 29,948.10 29,940.60 29,945.20 34.8K
12:05 29,943.20 29,947.00 29,940.35 29,941.50 42.7K
12:06 29,940.80 29,945.20 29,936.90 29,941.70 32.1K
12:07 29,943.95 29,952.60 29,943.95 29,946.40 67.7K
12:08 29,945.55 29,946.00 29,934.50 29,938.40 25.7K
12:09 29,937.15 29,940.40 29,932.75 29,934.10 106.8K
12:10 29,933.65 29,937.80 29,930.55 29,935.70 33.0K
12:11 29,934.85 29,937.10 29,933.05 29,937.10 41.9K
12:12 29,938.85 29,943.40 29,937.20 29,942.65 39.8K
12:13 29,941.90 29,943.90 29,938.55 29,942.30 26.9K
12:14 29,941.60 29,941.60 29,931.90 29,933.50 31.3K
12:15 29,932.70 29,934.40 29,927.30 29,927.30 17.0K
12:16 29,926.40 29,928.90 29,923.70 29,928.90 25.2K
12:17 29,928.10 29,935.45 29,926.35 29,934.45 34.6K
12:18 29,934.30 29,934.30 29,926.40 29,927.15 44.5K
12:19 29,927.55 29,929.90 29,923.80 29,926.35 38.9K
12:20 29,924.95 29,935.35 29,924.95 29,935.35 28.1K
12:21 29,934.00 29,936.75 29,932.75 29,934.70 20.4K
12:22 29,934.10 29,941.75 29,933.05 29,939.80 41.7K
12:23 29,938.70 29,954.20 29,937.95 29,954.20 45.4K
12:24 29,953.60 29,961.65 29,951.40 29,961.40 81.1K
12:25 29,962.50 29,967.65 29,960.85 29,961.75 93.3K
12:26 29,959.85 29,959.85 29,948.45 29,948.45 55.4K
12:27 29,949.00 29,950.80 29,947.50 29,950.70 33.8K
12:28 29,951.10 29,952.45 29,946.60 29,948.10 37.3K
12:29 29,947.15 29,949.90 29,945.40 29,947.40 26.0K
12:30 29,946.90 29,946.90 29,934.50 29,934.95 51.3K
12:31 29,935.30 29,935.30 29,930.25 29,932.55 30.3K
12:32 29,932.00 29,940.40 29,930.50 29,940.40 59.0K
12:33 29,939.40 29,940.75 29,933.00 29,936.40 44.4K
12:34 29,938.15 29,938.15 29,932.40 29,934.00 45.0K
12:35 29,935.40 29,935.50 29,931.15 29,932.00 24.6K
12:36 29,934.40 29,934.40 29,928.15 29,933.05 22.3K
12:37 29,932.30 29,933.15 29,928.30 29,931.35 31.3K
12:38 29,932.25 29,941.40 29,932.25 29,941.40 28.0K
12:39 29,941.50 29,950.75 29,941.50 29,949.00 39.3K
12:40 29,949.10 29,957.40 29,949.10 29,957.15 47.7K
12:41 29,955.85 29,958.75 29,955.25 29,958.75 42.9K
12:42 29,959.00 29,960.30 29,954.55 29,960.30 65.4K
12:43 29,959.95 29,970.45 29,959.95 29,970.30 25.0K
12:44 29,967.85 29,972.00 29,962.30 29,966.45 46.5K
12:45 29,967.75 29,974.25 29,965.05 29,973.95 34.4K
12:46 29,971.45 29,974.20 29,962.70 29,963.45 37.9K
12:47 29,962.30 29,967.65 29,961.75 29,965.35 52.4K
12:48 29,964.70 29,971.45 29,964.70 29,970.10 26.1K
12:49 29,970.25 29,978.15 29,970.25 29,975.70 30.5K
12:50 29,975.30 29,981.90 29,975.30 29,981.85 51.1K
12:51 29,981.30 29,983.80 29,975.90 29,976.45 42.8K
12:52 29,977.30 29,977.45 29,971.75 29,973.35 16.7K
12:53 29,973.95 29,977.10 29,972.65 29,975.10 81.2K
12:54 29,973.80 29,983.00 29,973.80 29,978.30 23.7K
12:55 29,979.80 29,983.10 29,976.60 29,983.10 28.7K
12:56 29,982.30 29,984.30 29,980.45 29,980.45 46.6K
12:57 29,981.25 29,981.65 29,972.20 29,972.20 17.8K
12:58 29,972.65 29,978.20 29,972.65 29,976.95 38.3K
12:59 29,975.75 29,975.75 29,970.60 29,974.05 32.1K
13:00 29,973.70 29,981.25 29,972.60 29,981.25 28.7K
13:01 29,979.55 29,984.15 29,979.55 29,983.55 40.4K
13:02 29,982.90 29,987.50 29,982.35 29,986.10 34.4K
13:03 29,987.90 29,989.00 29,982.95 29,987.40 54.7K
13:04 29,986.30 29,987.00 29,979.70 29,982.40 36.6K
13:05 29,982.40 29,984.60 29,979.90 29,983.80 30.6K
13:06 29,984.25 29,985.40 29,980.20 29,980.20 35.7K
13:07 29,980.55 29,980.55 29,976.80 29,978.20 19.9K
13:08 29,977.00 29,980.50 29,975.25 29,980.15 25.6K
13:09 29,978.70 29,978.70 29,969.90 29,970.40 34.9K
13:10 29,970.35 29,971.00 29,963.85 29,964.30 48.2K
13:11 29,961.20 29,962.50 29,952.70 29,954.90 41.2K
13:12 29,953.90 29,955.85 29,950.60 29,954.00 171.6K
13:13 29,949.55 29,951.35 29,946.90 29,951.35 116.8K
13:14 29,947.50 29,949.10 29,939.40 29,939.40 90.3K
13:15 29,938.40 29,940.00 29,931.80 29,933.75 59.1K
13:16 29,931.10 29,934.35 29,927.30 29,930.70 76.4K
13:17 29,929.40 29,935.20 29,927.10 29,930.25 50.6K
13:18 29,929.30 29,929.30 29,921.85 29,924.45 66.3K
13:19 29,924.90 29,934.95 29,923.95 29,932.90 59.4K
13:20 29,933.35 29,933.35 29,916.40 29,918.75 298.6K
13:21 29,918.65 29,930.30 29,918.65 29,924.95 151.2K
13:22 29,921.85 29,926.05 29,921.55 29,923.15 136.9K
13:23 29,923.70 29,931.10 29,923.70 29,931.10 149.5K
13:24 29,928.95 29,933.45 29,925.30 29,929.75 177.1K
13:25 29,928.90 29,929.40 29,913.05 29,913.10 183.4K
13:26 29,912.85 29,916.65 29,910.45 29,914.10 71.9K
13:27 29,913.30 29,921.00 29,909.85 29,920.45 54.1K
13:28 29,918.05 29,921.90 29,913.55 29,916.35 39.0K
13:29 29,915.85 29,917.65 29,912.15 29,914.40 42.3K
13:30 29,913.45 29,913.45 29,901.05 29,902.40 49.6K
13:31 29,899.65 29,903.45 29,893.55 29,897.30 100.9K
13:32 29,896.05 29,896.05 29,883.25 29,889.80 137.1K
13:33 29,889.95 29,896.45 29,887.25 29,887.25 62.0K
13:34 29,885.55 29,889.10 29,885.45 29,887.50 178.1K
13:35 29,886.50 29,893.95 29,885.55 29,893.80 117.8K
13:36 29,893.50 29,899.90 29,891.40 29,899.50 56.5K
13:37 29,899.60 29,904.90 29,893.75 29,904.90 107.1K
13:38 29,900.30 29,902.45 29,892.15 29,892.65 103.3K
13:39 29,890.90 29,891.40 29,881.95 29,886.55 251.9K
13:40 29,883.05 29,887.10 29,881.75 29,885.00 83.5K
13:41 29,884.45 29,884.45 29,877.20 29,880.70 37.9K
13:42 29,879.75 29,884.85 29,877.15 29,884.05 63.0K
13:43 29,884.45 29,884.45 29,877.00 29,882.30 63.3K
13:44 29,883.30 29,883.30 29,877.50 29,881.40 68.8K
13:45 29,880.15 29,895.65 29,879.35 29,895.40 89.6K
13:46 29,895.45 29,902.50 29,895.45 29,901.15 59.0K
13:47 29,901.30 29,903.10 29,894.90 29,895.80 59.8K
13:48 29,894.60 29,897.30 29,892.15 29,895.50 49.1K
13:49 29,896.35 29,897.90 29,894.50 29,897.35 48.8K
13:50 29,895.65 29,895.65 29,860.90 29,861.90 117.0K
13:51 29,861.30 29,861.30 29,848.55 29,850.80 101.6K
13:52 29,846.65 29,858.00 29,842.55 29,856.55 119.0K
13:53 29,856.10 29,860.25 29,854.60 29,860.25 45.5K
13:54 29,861.30 29,869.00 29,861.30 29,865.90 36.3K
13:55 29,864.70 29,871.75 29,861.80 29,871.75 39.6K
13:56 29,871.50 29,875.40 29,867.20 29,867.20 93.2K
13:57 29,868.95 29,871.10 29,865.35 29,869.15 256.4K
13:58 29,868.55 29,870.80 29,853.45 29,853.45 93.7K
13:59 29,854.15 29,861.20 29,854.00 29,857.80 97.7K
14:00 29,857.65 29,858.10 29,849.95 29,851.55 68.9K
14:01 29,849.95 29,857.80 29,847.15 29,847.15 58.4K
14:02 29,844.50 29,858.00 29,839.75 29,858.00 66.6K
14:03 29,856.85 29,856.85 29,841.55 29,841.55 67.4K
14:04 29,841.90 29,843.65 29,840.05 29,842.15 65.1K
14:05 29,838.20 29,840.35 29,834.80 29,839.70 59.9K
14:06 29,838.80 29,848.70 29,838.65 29,846.20 59.0K
14:07 29,845.85 29,848.50 29,838.65 29,846.50 55.0K
14:08 29,844.05 29,848.30 29,843.50 29,845.55 82.4K
14:09 29,845.60 29,865.55 29,845.40 29,865.55 80.8K
14:10 29,868.20 29,874.55 29,866.85 29,874.55 92.7K
14:11 29,874.40 29,874.70 29,864.35 29,865.10 145.8K
14:12 29,869.35 29,869.80 29,863.30 29,868.80 60.8K
14:13 29,869.65 29,881.55 29,869.65 29,874.85 87.6K
14:14 29,874.35 29,875.70 29,869.25 29,874.05 73.2K
14:15 29,874.05 29,874.05 29,858.90 29,863.25 43.4K
14:16 29,863.40 29,863.40 29,857.05 29,861.35 62.5K
14:17 29,860.15 29,863.60 29,854.85 29,863.60 101.8K
14:18 29,867.35 29,875.15 29,864.60 29,870.30 73.5K
14:19 29,870.30 29,872.35 29,863.40 29,863.60 37.7K
14:20 29,862.05 29,868.55 29,861.30 29,867.75 50.3K
14:21 29,867.55 29,869.70 29,860.70 29,865.05 50.5K
14:22 29,866.90 29,867.10 29,851.50 29,854.35 55.7K
14:23 29,855.40 29,862.75 29,855.40 29,859.30 99.1K
14:24 29,860.30 29,860.75 29,840.05 29,840.05 184.5K
14:25 29,840.25 29,851.90 29,840.25 29,851.90 152.5K
14:26 29,850.85 29,863.20 29,850.85 29,863.20 54.9K
14:27 29,862.35 29,862.35 29,857.10 29,857.25 124.1K
14:28 29,856.80 29,856.80 29,848.20 29,849.90 71.0K
14:29 29,848.35 29,853.25 29,846.20 29,852.90 137.3K
14:30 29,853.70 29,859.80 29,852.80 29,859.80 86.5K
14:31 29,857.95 29,861.60 29,855.65 29,857.65 84.7K
14:32 29,854.40 29,855.85 29,846.55 29,849.20 60.7K
14:33 29,847.95 29,854.35 29,847.55 29,853.25 84.5K
14:34 29,853.25 29,861.95 29,853.25 29,857.00 70.8K
14:35 29,858.75 29,866.15 29,857.15 29,864.85 68.7K
14:36 29,862.95 29,865.15 29,860.10 29,862.40 50.8K
14:37 29,863.30 29,868.90 29,863.30 29,865.95 52.8K
14:38 29,866.85 29,881.45 29,865.80 29,881.40 88.1K
14:39 29,880.50 29,881.70 29,873.70 29,874.35 102.2K
14:40 29,874.65 29,875.45 29,863.70 29,864.80 61.4K
14:41 29,866.60 29,874.85 29,860.25 29,874.85 81.3K
14:42 29,876.30 29,889.95 29,876.30 29,880.35 180.7K
14:43 29,878.75 29,885.00 29,878.75 29,883.30 114.6K
14:44 29,880.65 29,883.85 29,878.30 29,879.95 85.2K
14:45 29,878.15 29,879.65 29,871.95 29,871.95 63.3K
14:46 29,870.65 29,870.65 29,858.80 29,861.15 59.9K
14:47 29,860.05 29,866.80 29,858.40 29,866.80 77.9K
14:48 29,863.75 29,872.05 29,863.00 29,871.50 64.9K
14:49 29,870.30 29,875.50 29,867.25 29,871.40 134.0K
14:50 29,871.85 29,882.90 29,871.85 29,879.10 60.1K
14:51 29,879.95 29,881.35 29,873.65 29,874.50 105.8K
14:52 29,871.60 29,874.75 29,864.30 29,864.75 70.3K
14:53 29,861.00 29,864.70 29,857.60 29,862.45 96.5K
14:54 29,861.55 29,861.55 29,850.65 29,850.65 67.4K
14:55 29,850.30 29,855.70 29,850.30 29,851.50 103.1K
14:56 29,851.85 29,856.55 29,849.30 29,856.55 120.6K
14:57 29,856.95 29,864.70 29,856.95 29,862.30 100.4K
14:58 29,863.85 29,864.80 29,848.45 29,851.25 205.4K
14:59 29,850.70 29,853.85 29,847.35 29,848.15 141.5K
15:00 29,845.95 29,845.95 29,809.70 29,824.75 208.5K
15:01 29,824.75 29,835.05 29,821.25 29,835.00 93.9K
15:02 29,833.95 29,852.35 29,833.95 29,852.15 174.5K
15:03 29,850.20 29,850.20 29,843.55 29,845.10 106.7K
15:04 29,845.25 29,845.90 29,837.40 29,840.10 114.8K
15:05 29,838.05 29,838.05 29,824.35 29,826.35 82.0K
15:06 29,826.05 29,837.20 29,824.55 29,835.80 154.6K
15:07 29,834.10 29,834.10 29,827.55 29,832.95 141.1K
15:08 29,833.10 29,835.45 29,827.25 29,827.35 121.4K
15:09 29,828.95 29,828.95 29,819.75 29,825.50 160.8K
15:10 29,829.75 29,835.05 29,827.90 29,827.90 156.2K
15:11 29,828.40 29,828.40 29,817.65 29,817.65 121.3K
15:12 29,817.20 29,827.45 29,817.20 29,823.50 159.5K
15:13 29,823.30 29,823.30 29,814.70 29,815.55 164.8K
15:14 29,821.25 29,821.25 29,813.60 29,817.40 241.2K
15:15 29,815.55 29,821.55 29,811.50 29,819.90 210.0K
15:16 29,817.70 29,824.30 29,814.10 29,821.40 284.7K
15:17 29,820.20 29,821.20 29,815.95 29,815.95 302.1K
15:18 29,816.95 29,824.45 29,815.50 29,824.25 371.9K
15:19 29,821.95 29,822.85 29,812.75 29,813.85 138.8K
15:20 29,814.80 29,823.75 29,814.80 29,823.40 370.7K
15:21 29,822.05 29,826.95 29,820.45 29,825.55 125.6K
15:22 29,825.35 29,825.35 29,817.10 29,817.60 137.0K
15:23 29,816.45 29,816.45 29,809.30 29,809.45 141.7K
15:24 29,810.95 29,820.25 29,807.45 29,820.25 228.6K
15:25 29,818.55 29,825.75 29,817.85 29,825.75 149.7K
15:26 29,825.00 29,825.45 29,818.35 29,821.55 159.3K
15:27 29,822.20 29,824.35 29,815.40 29,820.95 189.7K
15:28 29,820.80 29,828.15 29,816.50 29,827.45 145.0K
15:29 29,829.40 29,833.40 29,816.85 29,822.10 176.9K
日付 始値 高値 安値 終値 出来高
2025-09-26 30,138.40 30,201.60 29,806.80 29,822.10 41.5M
2025-09-25 30,331.55 30,381.40 30,162.30 30,196.50 33.8M
2025-09-24 30,338.30 30,429.10 30,177.90 30,287.40 59.1M
2025-09-23 30,539.25 30,568.95 30,257.50 30,333.80 64.3M
2025-09-22 30,564.95 30,662.75 30,346.40 30,391.40 33.8M
2025-09-19 30,695.05 30,697.55 30,473.00 30,502.10 57.0M
2025-09-18 30,597.90 30,638.65 30,469.90 30,583.15 78.4M
2025-09-17 30,591.10 30,621.10 30,424.35 30,535.30 67.0M
2025-09-16 30,387.20 30,537.40 30,312.05 30,499.15 32.2M
2025-09-15 30,298.95 30,366.30 30,266.30 30,295.40 34.0M
2025-09-12 30,272.40 30,285.55 30,149.25 30,245.45 46.5M
2025-09-11 30,221.85 30,296.80 30,164.95 30,203.40 68.9M
2025-09-10 30,244.35 30,291.45 30,124.30 30,167.50 33.9M
2025-09-09 30,048.85 30,135.95 29,969.15 30,107.60 31.3M
2025-09-08 29,949.75 30,098.75 29,781.45 29,987.15 59.0M
2025-09-05 29,904.10 29,999.00 29,704.85 29,873.05 37.3M
2025-09-04 30,506.35 30,506.35 29,781.00 29,820.65 53.7M
2025-09-03 29,879.00 29,904.80 29,774.60 29,889.45 37.5M
2025-09-02 29,642.80 29,878.30 29,559.70 29,777.55 32.2M
2025-09-01 29,401.65 29,623.90 29,368.05 29,608.45 32.4M
2025-08-29 29,295.80 29,529.20 29,265.40 29,337.55 33.1M
2025-08-28 29,624.20 29,629.45 29,237.35 29,273.00 29.6M
2025-08-26 29,401.20 29,654.90 29,302.80 29,518.20 48.5M
2025-08-25 29,515.35 29,515.45 29,351.40 29,418.20 29.1M
2025-08-22 29,669.60 29,724.95 29,368.45 29,388.10 37.2M
2025-08-21 29,731.65 29,748.20 29,533.60 29,603.15 37.5M
2025-08-20 29,502.45 29,716.15 29,411.95 29,685.30 54.7M
2025-08-19 29,163.30 29,499.85 29,024.80 29,457.75 66.8M
2025-08-18 28,895.50 29,242.65 28,871.70 29,073.45 109.5M
2025-08-14 28,458.85 28,495.65 28,214.30 28,286.60 35.4M
2025-08-13 28,334.10 28,445.55 28,297.55 28,409.80 20.1M
2025-08-12 28,341.15 28,522.50 28,224.85 28,259.45 18.5M
2025-08-11 28,125.70 28,311.60 27,976.15 28,288.20 27.1M
2025-08-08 28,507.70 28,525.80 28,110.50 28,134.05 25.8M
2025-08-07 28,298.35 28,463.45 28,095.40 28,419.10 25.3M
2025-08-06 28,788.00 28,789.15 28,341.95 28,392.90 22.0M
2025-08-05 28,790.00 28,790.85 28,584.15 28,718.40 22.5M
2025-08-04 28,648.25 28,761.05 28,521.70 28,744.95 25.1M
2025-08-01 28,790.70 29,082.55 28,638.85 28,684.25 34.9M
2025-07-31 28,488.35 28,943.10 28,476.60 28,746.85 39.5M
2025-07-30 28,702.85 28,765.90 28,572.00 28,746.60 18.2M
2025-07-29 28,407.00 28,692.15 28,349.75 28,673.40 23.0M
2025-07-28 28,559.10 28,774.20 28,363.95 28,437.35 24.9M
2025-07-25 28,955.60 28,955.60 28,523.15 28,562.20 20.3M
2025-07-24 29,317.15 29,364.85 28,967.70 28,998.65 28.7M
2025-07-23 29,312.70 29,346.55 29,166.25 29,280.55 22.8M
2025-07-22 29,343.05 29,348.15 29,170.30 29,237.95 25.8M
2025-07-21 29,207.20 29,307.00 29,039.75 29,288.60 26.8M
2025-07-18 29,298.35 29,305.70 29,068.10 29,137.65 18.5M
2025-07-17 29,244.25 29,320.30 29,197.15 29,254.85 20.8M
2025-07-16 29,206.60 29,234.85 29,076.90 29,201.90 30.6M
2025-07-15 29,120.05 29,215.25 29,048.60 29,190.05 23.4M
2025-07-14 28,985.10 29,080.95 28,901.80 29,059.95 52.3M
2025-07-11 29,058.95 29,172.15 28,908.80 28,939.85 31.2M
2025-07-10 29,070.70 29,091.40 28,889.05 28,958.30 30.0M
2025-07-09 29,027.10 29,099.20 28,941.70 29,026.70 56.4M
2025-07-08 29,057.05 29,136.50 28,848.25 28,964.60 19.4M
2025-07-07 28,930.70 29,062.30 28,863.35 29,045.60 19.2M
2025-07-04 28,934.55 28,968.20 28,766.40 28,902.75 19.8M
2025-07-03 28,883.45 29,012.05 28,851.80 28,882.05 34.6M
2025-07-02 28,821.50 28,858.10 28,697.10 28,841.35 32.4M
2025-07-01 29,030.55 29,030.60 28,711.05 28,777.40 37.4M
2025-06-30 28,904.00 29,000.05 28,837.45 28,937.70 29.7M
2025-06-27 28,832.75 28,934.25 28,799.90 28,858.35 50.0M
2025-06-26 28,565.30 28,719.85 28,519.95 28,697.65 35.7M
2025-06-25 28,406.35 28,517.85 28,366.45 28,497.80 27.2M
2025-06-24 28,270.85 28,460.85 28,220.80 28,278.30 29.8M
2025-06-23 28,033.80 28,156.45 27,975.80 28,087.90 22.2M
2025-06-20 28,014.45 28,247.30 27,970.00 28,210.05 55.4M
2025-06-19 28,284.10 28,398.65 27,958.55 28,023.35 26.2M
2025-06-18 28,372.30 28,464.50 28,210.20 28,268.10 30.0M
2025-06-17 28,364.20 28,424.40 28,281.65 28,351.15 18.6M
2025-06-16 28,211.25 28,352.40 28,047.05 28,341.75 21.5M
2025-06-13 27,864.40 28,214.30 27,833.20 28,184.30 22.4M
2025-06-12 28,742.45 28,749.95 28,231.95 28,286.80 25.8M
2025-06-11 28,770.65 28,848.20 28,608.60 28,668.60 45.7M
2025-06-10 28,896.25 28,930.95 28,770.05 28,802.20 27.6M
2025-06-09 28,699.75 28,829.05 28,636.15 28,811.30 28.0M
2025-06-06 28,473.15 28,573.15 28,380.85 28,550.70 32.9M
2025-06-05 28,379.40 28,453.70 28,283.35 28,392.15 27.0M
2025-06-04 28,235.75 28,367.50 28,179.00 28,322.20 26.4M
2025-06-03 28,312.90 28,367.35 28,140.10 28,178.35 30.4M
2025-06-02 28,090.80 28,269.90 28,061.90 28,232.15 27.1M
2025-05-30 28,349.50 28,410.30 28,083.90 28,115.80 45.2M
2025-05-29 28,192.80 28,330.70 28,152.05 28,306.15 53.5M
2025-05-28 28,250.00 28,255.90 28,087.10 28,125.05 21.9M
2025-05-27 28,240.20 28,307.30 28,076.85 28,219.60 24.6M
2025-05-26 28,161.75 28,265.05 28,135.25 28,187.15 29.2M
2025-05-23 27,955.50 28,105.15 27,860.75 28,063.15 27.2M
2025-05-22 28,089.50 28,090.05 27,774.90 27,909.55 27.8M
2025-05-21 27,930.30 28,173.75 27,837.60 28,157.20 27.3M
2025-05-20 28,395.40 28,396.15 27,821.90 27,851.20 35.5M
2025-05-19 28,185.65 28,296.05 28,156.40 28,242.60 23.6M
2025-05-16 28,010.05 28,185.40 27,915.95 28,156.85 29.1M
2025-05-15 27,751.80 27,940.65 27,627.25 27,907.20 29.0M
2025-05-14 27,533.60 27,743.05 27,494.80 27,690.35 29.1M
2025-05-13 27,556.30 27,664.90 27,418.95 27,484.15 25.0M
2025-05-12 27,220.75 27,567.55 27,182.65 27,550.15 31.0M
2025-05-09 26,391.90 26,782.70 26,372.20 26,751.10 22.6M
2025-05-08 27,101.90 27,135.80 26,678.65 26,790.55 28.9M
2025-05-07 26,737.95 27,133.60 26,736.05 27,115.35 27.3M
2025-05-06 27,063.25 27,130.70 26,916.40 26,979.10 26.0M
2025-05-05 27,009.60 27,124.75 26,948.60 27,102.05 28.3M
2025-05-02 26,968.55 27,107.95 26,816.45 26,904.90 38.3M
2025-04-30 26,918.85 27,107.80 26,843.65 27,015.70 37.5M
2025-04-29 26,972.45 27,075.15 26,845.55 26,910.00 29.8M
2025-04-28 26,669.75 26,941.05 26,613.20 26,922.70 24.3M
2025-04-25 27,265.25 27,321.00 26,577.30 26,764.10 35.8M
2025-04-24 27,402.35 27,643.35 27,182.25 27,223.30 42.4M
2025-04-23 27,218.20 27,397.00 27,012.70 27,381.05 35.6M
2025-04-22 26,974.40 27,142.75 26,856.35 27,097.15 28.9M
2025-04-21 26,793.45 26,917.65 26,643.25 26,876.90 26.2M
2025-04-17 26,516.40 26,751.85 26,349.85 26,703.95 29.6M
2025-04-16 26,408.55 26,521.05 26,336.10 26,506.15 27.6M
2025-04-15 26,329.30 26,448.90 26,131.95 26,413.75 34.6M
2025-04-11 25,948.85 25,969.50 25,697.05 25,903.45 35.1M
2025-04-09 25,365.80 25,607.75 25,268.90 25,560.75 38.4M
2025-04-08 25,413.10 25,513.05 25,025.65 25,371.60 41.9M
2025-04-07 24,014.90 25,119.70 23,981.05 25,025.70 60.7M
2025-04-04 25,997.25 26,027.85 25,343.65 25,426.00 70.3M
2025-04-03 25,965.85 26,102.25 25,872.65 26,076.60 34.6M
2025-04-02 25,972.00 26,122.55 25,722.15 26,101.30 25.2M
2025-04-01 26,175.05 26,321.30 25,831.00 25,935.35 25.7M
2025-03-28 26,338.50 26,535.00 26,141.15 26,241.50 32.0M
2025-03-27 26,252.50 26,409.15 26,085.75 26,295.70 65.6M
2025-03-26 26,347.35 26,523.50 26,271.95 26,323.85 55.5M
2025-03-25 26,582.70 26,627.00 26,200.15 26,246.25 36.5M
2025-03-24 26,347.65 26,550.60 26,288.30 26,480.00 24.7M
2025-03-21 26,238.10 26,345.60 26,145.55 26,239.50 42.7M
2025-03-20 26,053.15 26,193.80 25,885.05 26,145.45 29.7M
2025-03-19 25,882.70 25,939.70 25,761.20 25,891.40 28.2M
2025-03-18 25,476.90 25,817.85 25,421.90 25,794.20 32.2M
2025-03-17 25,267.55 25,438.10 25,210.65 25,344.05 28.2M
2025-03-13 25,482.80 25,596.05 25,260.95 25,286.80 25.8M
2025-03-12 25,594.50 25,643.80 25,239.55 25,406.70 35.3M
2025-03-11 25,379.25 25,619.25 25,345.20 25,542.65 38.1M
2025-03-10 25,775.45 25,944.70 25,519.20 25,573.80 29.1M
2025-03-07 25,794.95 25,909.70 25,711.55 25,782.15 33.0M
2025-03-06 25,653.20 25,876.75 25,528.15 25,801.70 103.9M
2025-03-05 24,885.45 25,538.65 24,885.45 25,504.80 39.3M
2025-03-04 24,842.70 25,037.40 24,728.90 24,992.60 33.6M
2025-03-03 24,982.90 25,140.25 24,686.10 25,086.30 31.9M
2025-02-28 25,472.15 25,474.80 24,895.75 24,934.40 51.0M
2025-02-27 25,840.50 25,892.35 25,547.70 25,632.85 35.1M
2025-02-25 25,790.20 25,892.35 25,732.20 25,816.95 44.0M
2025-02-24 25,686.10 25,817.15 25,607.15 25,775.10 25.5M
2025-02-21 26,001.20 26,047.80 25,735.95 25,873.05 35.1M
2025-02-20 25,807.15 26,008.15 25,693.00 25,992.70 35.4M
2025-02-19 25,742.70 25,919.30 25,687.00 25,835.50 28.9M
2025-02-18 26,029.55 26,075.55 25,706.75 25,871.50 33.4M
2025-02-17 25,802.95 25,973.60 25,546.10 25,955.85 49.1M
2025-02-14 26,233.95 26,326.25 25,781.90 25,920.60 34.0M
2025-02-13 26,289.00 26,481.50 26,140.50 26,176.00 47.9M
2025-02-12 26,325.55 26,363.25 25,782.15 26,290.50 65.4M
2025-02-11 26,687.65 26,751.35 26,149.35 26,298.05 31.5M
2025-02-10 27,085.70 27,122.95 26,733.65 26,755.50 38.8M
2025-02-07 27,231.25 27,256.05 26,822.15 27,059.80 39.0M
2025-02-06 27,360.25 27,378.20 27,078.85 27,161.45 58.0M
2025-02-05 27,305.60 27,347.35 27,167.70 27,210.30 38.0M
2025-02-04 27,185.85 27,271.35 26,997.50 27,236.05 55.7M
2025-02-03 27,493.55 27,493.55 26,834.10 26,981.50 49.2M
2025-02-01 27,553.25 27,822.75 27,141.35 27,534.85 40.3M
2025-01-31 26,939.25 27,515.20 26,936.25 27,463.40 32.7M
2025-01-30 26,889.85 27,010.40 26,785.90 26,914.85 30.6M
2025-01-29 26,605.60 26,908.90 26,548.05 26,838.25 30.2M
2025-01-28 26,760.20 26,809.50 26,289.40 26,601.65 32.8M
2025-01-27 26,994.65 27,011.90 26,614.55 26,656.65 25.3M
2025-01-24 27,371.40 27,428.80 27,102.10 27,136.30 27.3M
2025-01-23 27,121.80 27,396.85 26,939.70 27,335.60 22.6M
2025-01-22 27,221.70 27,285.25 26,935.05 27,164.80 28.3M
2025-01-21 27,484.55 27,611.00 27,102.80 27,125.35 24.5M
2025-01-20 27,437.75 27,472.50 27,206.50 27,430.25 19.2M
2025-01-17 27,233.85 27,427.80 27,096.45 27,363.10 17.5M
2025-01-16 27,167.00 27,245.50 26,998.65 27,197.70 27.7M
2025-01-15 27,198.55 27,292.90 26,943.40 27,037.65 18.9M
2025-01-14 27,023.10 27,198.95 26,964.00 27,069.05 23.7M
2025-01-13 27,422.25 27,505.70 26,934.05 26,977.15 28.5M
2025-01-10 28,016.10 28,043.50 27,629.10 27,667.70 25.5M
2025-01-09 28,108.90 28,346.95 28,012.05 28,045.10 24.6M
2025-01-08 28,250.10 28,261.55 27,926.35 28,121.90 27.0M
2025-01-07 28,156.30 28,395.35 28,156.30 28,204.10 18.1M
2025-01-06 28,742.55 28,747.70 28,003.50 28,119.45 25.3M
2025-01-03 28,657.25 28,772.95 28,609.85 28,684.70 27.4M
2025-01-02 28,177.55 28,585.40 28,072.35 28,571.65 40.7M
2025-01-01 27,924.70 28,126.65 27,837.25 28,104.75 18.9M