Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ インド →
29,828.75
最終更新: 2025-10-08
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
09:15 32,594.30 32,655.50 32,579.50 32,649.30 611.5K
09:16 32,649.30 32,653.65 32,628.35 32,647.65 290.0K
09:17 32,647.65 32,665.50 32,632.30 32,640.85 231.5K
09:18 32,640.85 32,640.85 32,623.15 32,623.45 240.0K
09:19 32,623.45 32,624.90 32,607.80 32,616.45 160.7K
09:20 32,616.45 32,622.70 32,590.50 32,590.50 174.0K
09:21 32,590.50 32,601.60 32,583.25 32,598.95 325.2K
09:22 32,598.95 32,603.10 32,589.85 32,596.95 233.3K
09:23 32,596.95 32,599.05 32,582.20 32,592.80 238.1K
09:24 32,592.80 32,603.30 32,588.40 32,602.20 108.5K
09:25 32,602.20 32,618.50 32,601.70 32,608.20 179.6K
09:26 32,608.20 32,628.95 32,606.30 32,623.00 200.4K
09:27 32,623.00 32,630.15 32,618.00 32,628.50 158.8K
09:28 32,628.50 32,628.50 32,589.55 32,592.90 240.3K
09:29 32,592.90 32,593.05 32,563.15 32,564.50 341.8K
09:30 32,564.50 32,594.70 32,564.35 32,579.20 207.5K
09:31 32,579.20 32,581.40 32,551.45 32,579.90 238.1K
09:32 32,579.90 32,591.65 32,569.65 32,569.95 183.8K
09:33 32,569.95 32,587.85 32,563.40 32,585.70 211.6K
09:34 32,585.70 32,595.45 32,583.25 32,587.50 141.4K
09:35 32,587.50 32,604.15 32,587.50 32,602.35 238.2K
09:36 32,602.35 32,606.80 32,588.75 32,588.75 170.5K
09:37 32,588.75 32,599.10 32,585.30 32,599.10 139.5K
09:38 32,599.10 32,614.20 32,595.95 32,612.55 159.1K
09:39 32,612.55 32,626.10 32,612.55 32,612.70 118.0K
09:40 32,612.70 32,621.15 32,611.35 32,612.85 169.0K
09:41 32,612.85 32,616.35 32,605.85 32,615.35 112.1K
09:42 32,615.35 32,631.25 32,612.30 32,624.20 212.1K
09:43 32,624.20 32,641.55 32,622.90 32,633.95 140.2K
09:44 32,633.95 32,642.30 32,633.95 32,635.00 128.2K
09:45 32,635.00 32,645.65 32,634.00 32,636.70 162.7K
09:46 32,636.70 32,643.70 32,629.85 32,633.10 103.7K
09:47 32,633.10 32,646.85 32,625.00 32,646.85 225.9K
09:48 32,646.85 32,651.85 32,640.05 32,649.25 188.7K
09:49 32,649.25 32,660.35 32,648.05 32,659.15 241.5K
09:50 32,659.15 32,667.95 32,649.90 32,655.65 451.7K
09:51 32,655.65 32,659.15 32,647.40 32,651.60 163.8K
09:52 32,651.60 32,657.25 32,645.60 32,649.20 211.6K
09:53 32,649.20 32,656.65 32,642.40 32,642.60 172.2K
09:54 32,642.60 32,646.10 32,621.15 32,621.15 197.8K
09:55 32,621.15 32,621.15 32,585.95 32,596.15 283.2K
09:56 32,596.15 32,601.70 32,579.65 32,583.50 180.9K
09:57 32,583.50 32,594.30 32,583.50 32,591.00 142.3K
09:58 32,591.00 32,607.35 32,590.15 32,604.45 111.3K
09:59 32,604.45 32,605.15 32,593.85 32,593.85 61.2K
10:00 32,593.85 32,605.20 32,593.30 32,600.15 146.7K
10:01 32,600.15 32,600.15 32,584.45 32,589.75 89.6K
10:02 32,589.75 32,590.25 32,571.70 32,575.55 81.0K
10:03 32,575.55 32,577.30 32,564.40 32,566.00 78.3K
10:04 32,566.00 32,570.40 32,546.95 32,549.15 73.2K
10:05 32,549.15 32,561.20 32,549.15 32,559.70 118.8K
10:06 32,559.70 32,565.65 32,553.45 32,563.80 81.8K
10:07 32,563.80 32,577.75 32,563.65 32,570.80 47.6K
10:08 32,570.80 32,573.00 32,554.60 32,554.60 65.9K
10:09 32,554.60 32,562.75 32,545.00 32,556.65 56.6K
10:10 32,556.65 32,572.50 32,554.10 32,569.10 80.7K
10:11 32,569.35 32,582.75 32,569.35 32,578.20 46.0K
10:12 32,577.80 32,582.35 32,566.00 32,566.50 46.6K
10:13 32,567.80 32,571.05 32,559.30 32,560.75 55.2K
10:14 32,560.10 32,564.05 32,554.35 32,557.55 80.3K
10:15 32,556.45 32,558.45 32,548.85 32,550.00 45.2K
10:16 32,551.65 32,558.20 32,548.60 32,555.25 62.0K
10:17 32,551.85 32,554.45 32,545.25 32,548.10 56.0K
10:18 32,548.25 32,548.30 32,525.85 32,525.85 53.0K
10:19 32,526.30 32,531.65 32,514.80 32,514.80 116.8K
10:20 32,511.80 32,512.00 32,491.10 32,508.10 195.6K
10:21 32,508.40 32,534.65 32,508.40 32,534.65 42.7K
10:22 32,531.65 32,542.30 32,530.25 32,539.75 48.4K
10:23 32,540.75 32,546.30 32,532.95 32,540.90 53.2K
10:24 32,540.65 32,549.40 32,540.25 32,545.85 31.7K
10:25 32,545.85 32,549.40 32,541.55 32,542.70 74.1K
10:26 32,541.40 32,544.90 32,519.15 32,520.40 66.8K
10:27 32,516.60 32,523.20 32,511.80 32,515.40 43.1K
10:28 32,516.35 32,516.35 32,502.70 32,504.90 54.0K
10:29 32,504.80 32,507.05 32,500.35 32,506.20 40.3K
10:30 32,506.40 32,507.40 32,485.65 32,485.65 106.0K
10:31 32,486.65 32,487.50 32,473.45 32,477.60 103.8K
10:32 32,476.25 32,486.25 32,473.65 32,475.55 67.6K
10:33 32,474.50 32,474.50 32,464.55 32,469.85 118.3K
10:34 32,472.20 32,482.35 32,466.20 32,472.30 90.2K
10:35 32,473.30 32,473.50 32,447.55 32,447.65 122.2K
10:36 32,447.55 32,456.35 32,444.10 32,452.65 92.8K
10:37 32,452.00 32,481.10 32,442.65 32,481.10 186.1K
10:38 32,478.45 32,493.50 32,475.35 32,481.00 97.2K
10:39 32,480.55 32,494.10 32,477.65 32,491.10 68.1K
10:40 32,491.15 32,512.60 32,491.15 32,512.55 53.3K
10:41 32,511.60 32,519.00 32,499.05 32,500.75 68.5K
10:42 32,499.60 32,506.85 32,491.10 32,492.80 60.9K
10:43 32,492.80 32,498.20 32,489.00 32,497.85 61.3K
10:44 32,497.85 32,500.55 32,491.65 32,492.50 94.2K
10:45 32,492.55 32,492.75 32,467.80 32,470.50 53.1K
10:46 32,470.50 32,470.50 32,457.35 32,463.25 34.4K
10:47 32,463.55 32,465.40 32,457.45 32,465.35 44.8K
10:48 32,465.70 32,471.00 32,457.00 32,466.65 58.6K
10:49 32,467.45 32,473.85 32,461.50 32,472.90 58.9K
10:50 32,472.90 32,484.95 32,471.60 32,476.20 50.7K
10:51 32,476.20 32,492.85 32,473.10 32,492.60 126.5K
10:52 32,492.60 32,500.10 32,489.30 32,492.50 93.3K
10:53 32,492.50 32,494.95 32,480.25 32,481.90 199.5K
10:54 32,480.05 32,483.20 32,475.55 32,475.85 27.0K
10:55 32,475.85 32,477.95 32,465.80 32,469.25 58.4K
10:56 32,469.25 32,477.30 32,467.30 32,474.00 48.7K
10:57 32,474.00 32,480.70 32,469.80 32,479.00 42.6K
10:58 32,479.00 32,484.60 32,476.05 32,484.00 75.3K
10:59 32,484.00 32,527.85 32,482.05 32,522.40 258.6K
11:00 32,522.40 32,522.40 32,493.65 32,494.85 72.6K
11:01 32,494.85 32,499.20 32,490.55 32,497.10 68.7K
11:02 32,497.85 32,510.65 32,496.45 32,508.60 85.7K
11:03 32,508.60 32,509.75 32,496.15 32,502.50 76.0K
11:04 32,502.50 32,503.70 32,490.65 32,495.85 71.4K
11:05 32,495.10 32,512.70 32,493.35 32,509.40 44.1K
11:06 32,509.40 32,511.55 32,503.80 32,507.60 34.2K
11:07 32,507.60 32,511.35 32,501.45 32,503.35 75.4K
11:08 32,503.35 32,511.40 32,502.25 32,507.35 57.2K
11:09 32,507.35 32,507.75 32,495.50 32,495.50 127.4K
11:10 32,495.50 32,496.45 32,486.85 32,488.45 104.1K
11:11 32,487.20 32,487.70 32,478.45 32,479.80 57.9K
11:12 32,479.80 32,483.35 32,475.55 32,482.20 35.0K
11:13 32,482.20 32,482.75 32,475.95 32,479.45 43.8K
11:14 32,479.45 32,483.40 32,474.25 32,477.20 38.8K
11:15 32,477.20 32,480.25 32,470.05 32,478.00 119.6K
11:16 32,478.00 32,494.35 32,476.95 32,493.45 89.4K
11:17 32,493.45 32,502.20 32,491.20 32,499.50 37.6K
11:18 32,499.50 32,511.60 32,498.15 32,506.10 45.2K
11:19 32,506.10 32,509.15 32,492.20 32,494.85 39.8K
11:20 32,494.85 32,495.45 32,484.75 32,489.25 95.4K
11:21 32,489.25 32,491.20 32,477.25 32,482.20 50.7K
11:22 32,482.20 32,487.45 32,479.45 32,481.85 53.4K
11:23 32,481.85 32,487.20 32,476.15 32,487.20 47.2K
11:24 32,487.20 32,494.25 32,484.50 32,489.10 55.0K
11:25 32,489.10 32,496.95 32,482.65 32,485.25 71.6K
11:26 32,485.25 32,485.25 32,477.85 32,478.75 77.7K
11:27 32,478.75 32,490.60 32,476.90 32,488.75 78.8K
11:28 32,488.75 32,504.65 32,488.75 32,494.40 53.5K
11:29 32,494.40 32,508.95 32,494.10 32,507.75 192.4K
11:30 32,507.75 32,507.75 32,496.25 32,502.65 114.9K
11:31 32,502.65 32,505.15 32,487.85 32,490.20 214.8K
11:32 32,490.20 32,495.50 32,487.45 32,491.65 82.0K
11:33 32,491.65 32,501.90 32,488.30 32,501.05 129.3K
11:34 32,501.05 32,504.10 32,494.85 32,495.55 117.1K
11:35 32,495.55 32,525.95 32,494.30 32,516.80 108.5K
11:36 32,516.80 32,520.55 32,510.40 32,512.10 99.0K
11:37 32,512.10 32,521.00 32,505.10 32,505.90 86.2K
11:38 32,505.90 32,514.80 32,504.00 32,509.70 121.8K
11:39 32,509.70 32,527.80 32,509.10 32,524.10 207.2K
11:40 32,524.10 32,528.00 32,520.30 32,524.05 125.2K
11:41 32,524.05 32,527.85 32,517.60 32,517.60 127.0K
11:42 32,517.60 32,539.70 32,515.40 32,535.90 198.3K
11:43 32,535.85 32,555.15 32,535.45 32,553.50 59.0K
11:44 32,553.50 32,555.25 32,546.65 32,548.20 148.0K
11:45 32,548.20 32,575.90 32,547.00 32,572.00 156.6K
11:46 32,572.00 32,584.60 32,569.35 32,576.15 166.0K
11:47 32,576.15 32,584.25 32,566.80 32,582.45 70.0K
11:48 32,582.45 32,582.45 32,567.25 32,573.40 90.7K
11:49 32,573.20 32,575.05 32,565.00 32,569.35 52.5K
11:50 32,569.20 32,572.95 32,562.80 32,563.70 55.3K
11:51 32,564.45 32,570.15 32,560.85 32,567.10 66.7K
11:52 32,567.65 32,573.25 32,563.70 32,567.30 92.9K
11:53 32,569.15 32,574.80 32,563.50 32,563.50 109.4K
11:54 32,562.95 32,568.70 32,557.20 32,566.00 162.7K
11:55 32,565.90 32,575.20 32,562.25 32,574.20 58.4K
11:56 32,574.60 32,582.50 32,574.55 32,577.15 68.0K
11:57 32,575.60 32,589.15 32,575.60 32,587.55 67.9K
11:58 32,587.95 32,601.55 32,584.95 32,599.65 293.9K
11:59 32,599.70 32,607.60 32,598.30 32,604.50 329.5K
12:00 32,604.60 32,617.05 32,601.90 32,615.25 197.7K
12:01 32,614.75 32,627.05 32,611.60 32,620.05 300.2K
12:02 32,619.10 32,620.20 32,607.55 32,609.00 125.4K
12:03 32,610.15 32,615.35 32,608.85 32,610.85 93.6K
12:04 32,611.55 32,612.00 32,605.95 32,606.25 167.0K
12:05 32,606.00 32,609.10 32,601.45 32,603.60 93.2K
12:06 32,605.30 32,611.35 32,595.60 32,596.85 90.8K
12:07 32,595.75 32,595.75 32,577.80 32,578.95 119.3K
12:08 32,577.95 32,583.85 32,574.70 32,582.05 51.6K
12:09 32,582.15 32,590.75 32,581.45 32,588.20 41.6K
12:10 32,588.20 32,597.95 32,587.75 32,593.60 78.3K
12:11 32,592.85 32,594.80 32,587.15 32,587.15 88.6K
12:12 32,588.35 32,593.65 32,587.10 32,590.45 27.7K
12:13 32,590.50 32,595.70 32,587.85 32,589.70 68.0K
12:14 32,591.05 32,598.75 32,590.05 32,598.10 90.2K
12:15 32,597.00 32,604.65 32,591.35 32,604.65 69.9K
12:16 32,604.00 32,618.75 32,602.95 32,618.40 36.2K
12:17 32,618.40 32,620.50 32,613.40 32,615.75 49.5K
12:18 32,615.40 32,623.70 32,613.40 32,622.30 30.2K
12:19 32,622.30 32,627.55 32,620.85 32,621.75 30.2K
12:20 32,621.40 32,624.05 32,613.35 32,618.05 52.9K
12:21 32,618.05 32,618.05 32,607.70 32,609.10 65.4K
12:22 32,609.50 32,624.10 32,607.90 32,615.50 72.2K
12:23 32,615.50 32,624.30 32,614.50 32,618.05 40.0K
12:24 32,618.05 32,624.75 32,614.90 32,615.80 51.4K
12:25 32,614.95 32,617.45 32,601.50 32,602.50 70.8K
12:26 32,602.50 32,609.20 32,602.15 32,607.30 127.5K
12:27 32,607.30 32,620.60 32,607.30 32,619.45 154.9K
12:28 32,619.45 32,625.10 32,616.00 32,621.35 81.7K
12:29 32,621.35 32,633.70 32,620.50 32,631.40 122.8K
12:30 32,631.40 32,632.40 32,614.90 32,615.30 200.6K
12:31 32,615.30 32,616.50 32,608.15 32,612.95 65.0K
12:32 32,612.95 32,615.40 32,599.00 32,609.10 179.4K
12:33 32,609.10 32,609.20 32,593.15 32,594.55 167.0K
12:34 32,594.55 32,611.10 32,591.65 32,611.10 129.7K
12:35 32,611.10 32,613.25 32,604.90 32,605.60 84.0K
12:36 32,605.60 32,605.60 32,597.65 32,601.45 145.2K
12:37 32,601.45 32,610.70 32,598.25 32,609.10 67.0K
12:38 32,609.10 32,612.60 32,602.65 32,610.20 50.6K
12:39 32,610.20 32,613.10 32,605.95 32,610.50 21.5K
12:40 32,610.50 32,613.60 32,600.25 32,601.50 85.1K
12:41 32,601.50 32,605.70 32,591.55 32,603.90 48.3K
12:42 32,603.90 32,605.80 32,591.45 32,593.35 30.6K
12:43 32,593.35 32,593.35 32,585.50 32,591.05 50.6K
12:44 32,591.05 32,602.10 32,590.65 32,601.90 28.1K
12:45 32,601.90 32,601.90 32,582.20 32,589.50 53.4K
12:46 32,589.50 32,591.60 32,583.35 32,585.20 40.7K
12:47 32,585.20 32,596.40 32,584.20 32,596.40 26.2K
12:48 32,596.40 32,601.00 32,592.40 32,598.30 37.0K
12:49 32,598.30 32,602.85 32,595.35 32,599.35 34.1K
12:50 32,599.35 32,601.05 32,589.70 32,591.25 59.0K
12:51 32,591.25 32,594.45 32,579.75 32,583.05 47.8K
12:52 32,583.05 32,586.95 32,579.60 32,585.25 38.6K
12:53 32,585.25 32,590.35 32,584.60 32,584.60 63.1K
12:54 32,584.60 32,591.00 32,581.10 32,589.05 28.6K
12:55 32,589.05 32,595.85 32,585.95 32,589.10 34.6K
12:56 32,589.10 32,590.15 32,583.15 32,586.00 88.8K
12:57 32,586.00 32,592.35 32,585.45 32,589.85 29.2K
12:58 32,589.85 32,594.85 32,586.85 32,593.05 38.4K
12:59 32,593.05 32,598.30 32,590.70 32,598.30 41.8K
13:00 32,598.30 32,610.85 32,598.30 32,606.60 61.2K
13:01 32,606.60 32,610.55 32,602.70 32,605.00 57.2K
13:02 32,605.00 32,610.90 32,598.80 32,599.95 53.4K
13:03 32,599.95 32,605.35 32,597.75 32,599.40 30.2K
13:04 32,599.40 32,610.70 32,599.25 32,608.65 81.2K
13:05 32,608.60 32,608.60 32,595.30 32,597.45 40.6K
13:06 32,597.45 32,605.20 32,596.40 32,601.85 43.9K
13:07 32,601.85 32,603.20 32,595.20 32,601.15 28.0K
13:08 32,601.15 32,606.45 32,600.50 32,606.10 35.3K
13:09 32,606.10 32,616.20 32,605.20 32,614.65 25.0K
13:10 32,614.65 32,615.75 32,609.55 32,614.15 40.4K
13:11 32,614.15 32,618.85 32,613.35 32,616.50 49.2K
13:12 32,616.50 32,621.05 32,612.65 32,620.45 38.8K
13:13 32,620.45 32,638.15 32,619.45 32,636.85 50.6K
13:14 32,636.85 32,646.25 32,636.45 32,643.30 45.2K
13:15 32,643.30 32,661.00 32,643.30 32,659.25 66.8K
13:16 32,659.25 32,672.80 32,659.25 32,665.75 46.8K
13:17 32,665.75 32,668.25 32,661.70 32,665.20 42.2K
13:18 32,665.20 32,672.10 32,662.50 32,669.70 56.1K
13:19 32,669.70 32,678.10 32,664.40 32,677.15 37.0K
13:20 32,677.15 32,687.65 32,674.35 32,686.40 48.8K
13:21 32,686.40 32,698.25 32,684.15 32,695.15 128.4K
13:22 32,695.15 32,708.65 32,692.90 32,708.65 37.5K
13:23 32,708.65 32,712.30 32,700.70 32,703.65 40.0K
13:24 32,702.80 32,705.75 32,693.30 32,697.15 47.0K
13:25 32,697.15 32,699.50 32,693.55 32,696.20 38.9K
13:26 32,696.20 32,703.65 32,692.95 32,703.65 55.5K
13:27 32,703.65 32,709.75 32,700.70 32,708.20 37.1K
13:28 32,707.15 32,709.50 32,701.10 32,704.95 19.8K
13:29 32,706.50 32,709.75 32,702.55 32,703.55 29.5K
13:30 32,704.15 32,715.00 32,700.60 32,713.00 33.7K
13:31 32,713.70 32,720.95 32,712.40 32,720.05 59.4K
13:32 32,720.50 32,722.10 32,713.25 32,715.20 34.8K
13:33 32,714.70 32,717.30 32,709.10 32,715.90 47.9K
13:34 32,716.20 32,727.95 32,713.10 32,727.20 133.7K
13:35 32,727.80 32,731.65 32,726.50 32,728.45 67.7K
13:36 32,728.15 32,731.00 32,714.10 32,717.40 56.1K
13:37 32,716.95 32,726.80 32,716.20 32,724.00 46.4K
13:38 32,723.80 32,730.35 32,723.00 32,728.80 41.2K
13:39 32,730.30 32,733.65 32,727.25 32,730.35 36.1K
13:40 32,730.70 32,751.75 32,730.35 32,748.25 51.6K
13:41 32,747.95 32,750.70 32,743.30 32,748.40 43.5K
13:42 32,749.70 32,755.50 32,747.95 32,749.00 38.9K
13:43 32,751.20 32,751.70 32,740.20 32,741.70 38.6K
13:44 32,742.85 32,748.55 32,741.65 32,746.65 39.5K
13:45 32,746.75 32,748.75 32,733.15 32,733.50 63.7K
13:46 32,734.15 32,744.10 32,733.50 32,740.60 35.8K
13:47 32,740.20 32,742.50 32,736.50 32,736.80 27.0K
13:48 32,737.30 32,741.10 32,734.90 32,739.25 31.0K
13:49 32,738.95 32,740.90 32,735.35 32,737.65 35.5K
13:50 32,737.55 32,742.80 32,737.00 32,740.15 99.0K
13:51 32,739.20 32,742.15 32,735.40 32,737.10 75.8K
13:52 32,736.85 32,738.70 32,733.35 32,736.55 38.0K
13:53 32,736.05 32,737.85 32,730.55 32,734.40 69.2K
13:54 32,734.20 32,739.35 32,726.60 32,738.65 98.3K
13:55 32,739.95 32,742.15 32,734.90 32,740.85 35.6K
13:56 32,741.50 32,742.55 32,734.90 32,736.70 73.9K
13:57 32,736.70 32,744.70 32,734.65 32,736.40 83.5K
13:58 32,735.65 32,736.50 32,724.15 32,725.95 43.5K
13:59 32,725.95 32,728.80 32,721.60 32,725.65 33.2K
14:00 32,725.80 32,730.70 32,724.95 32,726.85 40.7K
14:01 32,726.85 32,735.15 32,726.30 32,733.05 200.4K
14:02 32,733.30 32,742.95 32,732.25 32,739.45 44.1K
14:03 32,739.45 32,739.95 32,727.15 32,729.25 77.9K
14:04 32,729.25 32,730.60 32,724.20 32,729.70 32.2K
14:05 32,729.70 32,729.85 32,724.20 32,728.35 32.3K
14:06 32,728.35 32,730.20 32,722.15 32,729.15 52.8K
14:07 32,729.15 32,729.15 32,720.85 32,724.10 45.0K
14:08 32,724.10 32,724.95 32,713.45 32,718.00 34.2K
14:09 32,718.00 32,721.00 32,714.80 32,718.95 61.8K
14:10 32,718.95 32,729.20 32,716.05 32,728.55 50.2K
14:11 32,728.55 32,738.25 32,726.55 32,733.85 42.4K
14:12 32,733.85 32,734.50 32,723.30 32,728.60 65.5K
14:13 32,728.60 32,734.10 32,726.70 32,732.50 36.0K
14:14 32,732.50 32,734.65 32,726.85 32,728.30 27.4K
14:15 32,728.30 32,736.00 32,728.05 32,733.85 42.1K
14:16 32,733.85 32,734.60 32,723.00 32,723.00 58.0K
14:17 32,723.00 32,724.25 32,711.90 32,712.00 40.3K
14:18 32,712.00 32,716.30 32,710.30 32,712.45 33.4K
14:19 32,712.45 32,715.85 32,706.95 32,711.95 34.4K
14:20 32,711.95 32,715.05 32,706.05 32,709.70 86.8K
14:21 32,709.70 32,711.85 32,696.65 32,702.00 42.1K
14:22 32,702.00 32,709.10 32,699.60 32,702.35 52.3K
14:23 32,702.35 32,703.80 32,696.20 32,699.15 26.1K
14:24 32,699.15 32,700.00 32,691.90 32,695.60 98.6K
14:25 32,695.60 32,699.40 32,689.75 32,689.75 52.6K
14:26 32,689.75 32,706.00 32,689.75 32,705.30 34.2K
14:27 32,705.30 32,709.70 32,703.05 32,704.15 39.1K
14:28 32,704.15 32,708.10 32,699.30 32,701.05 42.7K
14:29 32,701.05 32,707.20 32,694.30 32,696.35 70.5K
14:30 32,696.35 32,698.90 32,682.15 32,683.70 63.0K
14:31 32,683.70 32,691.75 32,681.90 32,690.20 33.8K
14:32 32,690.20 32,699.90 32,687.15 32,698.35 57.6K
14:33 32,698.35 32,701.60 32,694.40 32,699.05 35.7K
14:34 32,699.05 32,713.90 32,698.75 32,712.45 54.8K
14:35 32,712.45 32,713.45 32,704.75 32,705.25 35.9K
14:36 32,705.25 32,712.25 32,700.55 32,711.15 46.7K
14:37 32,711.95 32,715.00 32,707.95 32,714.05 70.7K
14:38 32,714.05 32,724.55 32,711.45 32,723.30 80.5K
14:39 32,723.30 32,726.25 32,717.05 32,719.45 29.3K
14:40 32,719.45 32,725.65 32,717.75 32,719.70 46.0K
14:41 32,719.70 32,728.30 32,719.70 32,726.55 32.3K
14:42 32,726.55 32,726.55 32,718.20 32,718.50 45.7K
14:43 32,718.50 32,720.50 32,710.70 32,714.40 59.5K
14:44 32,714.40 32,717.45 32,706.30 32,708.15 54.8K
14:45 32,708.15 32,720.70 32,708.15 32,719.15 40.8K
14:46 32,719.15 32,732.35 32,719.10 32,730.70 62.0K
14:47 32,730.70 32,739.05 32,730.05 32,734.65 47.2K
14:48 32,734.65 32,739.20 32,730.90 32,736.25 56.2K
14:49 32,736.25 32,740.30 32,733.30 32,735.40 41.7K
14:50 32,735.40 32,739.10 32,731.75 32,737.85 51.8K
14:51 32,737.85 32,742.80 32,732.15 32,734.40 44.3K
14:52 32,734.40 32,741.05 32,734.10 32,739.65 31.6K
14:53 32,739.65 32,740.20 32,733.80 32,736.80 54.3K
14:54 32,735.80 32,741.15 32,731.15 32,732.45 35.4K
14:55 32,732.45 32,742.45 32,732.45 32,740.50 44.1K
14:56 32,740.50 32,750.30 32,740.50 32,750.30 49.8K
14:57 32,750.30 32,753.40 32,744.75 32,748.30 43.5K
14:58 32,748.30 32,751.75 32,739.10 32,740.75 62.9K
14:59 32,740.75 32,745.40 32,733.40 32,736.10 40.6K
15:00 32,736.10 32,765.75 32,736.10 32,765.75 114.3K
15:01 32,765.75 32,774.00 32,754.60 32,772.60 119.3K
15:02 32,772.60 32,782.25 32,772.60 32,779.40 63.6K
15:03 32,780.40 32,788.75 32,777.15 32,788.30 85.8K
15:04 32,789.60 32,801.90 32,789.25 32,791.90 81.5K
15:05 32,792.35 32,795.80 32,788.00 32,791.45 78.6K
15:06 32,791.10 32,794.60 32,788.20 32,792.20 88.0K
15:07 32,790.80 32,798.20 32,789.75 32,794.90 82.5K
15:08 32,794.50 32,795.45 32,778.60 32,781.75 74.1K
15:09 32,781.55 32,787.30 32,779.70 32,783.80 100.0K
15:10 32,784.30 32,786.70 32,770.65 32,771.05 82.5K
15:11 32,770.20 32,772.20 32,747.25 32,747.25 134.3K
15:12 32,746.45 32,752.45 32,744.25 32,751.20 116.0K
15:13 32,749.30 32,760.05 32,748.45 32,759.40 83.4K
15:14 32,758.85 32,759.55 32,750.10 32,753.80 130.6K
15:15 32,753.60 32,761.00 32,748.80 32,758.65 171.4K
15:16 32,756.90 32,758.70 32,741.00 32,744.75 304.9K
15:17 32,742.55 32,745.10 32,736.55 32,736.55 126.8K
15:18 32,738.25 32,749.00 32,732.80 32,747.75 321.4K
15:19 32,747.45 32,751.05 32,742.40 32,750.35 122.1K
15:20 32,751.15 32,751.15 32,741.05 32,748.95 246.9K
15:21 32,749.15 32,757.80 32,747.95 32,755.20 87.2K
15:22 32,755.85 32,762.35 32,752.20 32,760.75 90.9K
15:23 32,761.40 32,765.30 32,757.85 32,763.70 98.5K
15:24 32,763.80 32,774.25 32,759.60 32,774.25 138.9K
15:25 32,773.95 32,777.35 32,767.00 32,771.45 132.0K
15:26 32,772.50 32,773.30 32,759.95 32,761.70 107.5K
15:27 32,762.25 32,778.35 32,758.90 32,771.20 126.3K
15:28 32,773.75 32,775.35 32,760.00 32,766.25 170.9K
15:29 32,763.90 32,776.55 32,754.00 32,759.60 166.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし