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 32,479.65 32,510.95 32,398.75 32,398.75 1,197.8K
09:16 32,398.75 32,446.80 32,398.75 32,440.35 820.0K
09:17 32,440.35 32,446.70 32,416.55 32,441.45 591.5K
09:18 32,441.45 32,445.10 32,392.15 32,415.55 399.2K
09:19 32,415.55 32,441.20 32,403.80 32,434.65 356.4K
09:20 32,434.65 32,477.50 32,427.65 32,475.50 369.5K
09:21 32,475.50 32,500.40 32,475.20 32,478.50 165.9K
09:22 32,478.50 32,497.05 32,471.35 32,496.50 238.6K
09:23 32,496.50 32,523.05 32,493.40 32,507.90 189.3K
09:24 32,507.90 32,525.25 32,501.55 32,501.55 307.6K
09:25 32,501.55 32,513.15 32,488.95 32,512.05 295.1K
09:26 32,512.05 32,526.40 32,508.95 32,514.80 162.1K
09:27 32,514.80 32,549.35 32,513.70 32,549.35 235.7K
09:28 32,549.35 32,562.40 32,544.95 32,558.10 126.5K
09:29 32,558.10 32,558.10 32,538.05 32,541.15 171.5K
09:30 32,541.15 32,549.35 32,526.90 32,542.25 161.4K
09:31 32,542.25 32,566.75 32,539.00 32,564.45 122.5K
09:32 32,564.45 32,572.75 32,553.80 32,568.55 156.4K
09:33 32,568.55 32,606.60 32,568.55 32,605.75 149.4K
09:34 32,605.75 32,605.75 32,594.15 32,603.10 135.2K
09:35 32,603.10 32,625.55 32,587.40 32,625.55 110.9K
09:36 32,625.55 32,627.05 32,604.25 32,624.55 96.2K
09:37 32,624.55 32,628.30 32,610.15 32,613.00 55.0K
09:38 32,613.00 32,618.45 32,603.40 32,609.60 102.8K
09:39 32,609.60 32,628.75 32,609.60 32,618.05 94.0K
09:40 32,618.05 32,630.45 32,616.40 32,626.70 74.5K
09:41 32,626.70 32,627.95 32,605.00 32,606.50 102.4K
09:42 32,606.50 32,610.65 32,598.45 32,603.10 71.3K
09:43 32,603.10 32,606.85 32,591.50 32,592.40 97.7K
09:44 32,592.40 32,607.40 32,591.00 32,595.55 129.4K
09:45 32,595.55 32,607.95 32,593.10 32,605.40 79.6K
09:46 32,605.40 32,607.55 32,598.25 32,605.60 77.7K
09:47 32,605.60 32,606.55 32,599.00 32,604.40 85.8K
09:48 32,604.40 32,606.60 32,595.90 32,601.50 81.8K
09:49 32,601.50 32,606.40 32,591.05 32,591.05 42.3K
09:50 32,591.05 32,607.15 32,589.70 32,602.55 66.3K
09:51 32,602.55 32,621.30 32,601.95 32,618.40 71.6K
09:52 32,618.40 32,618.40 32,601.25 32,603.10 66.1K
09:53 32,603.10 32,609.95 32,597.55 32,600.50 184.1K
09:54 32,600.50 32,600.70 32,577.10 32,579.70 112.3K
09:55 32,579.70 32,586.90 32,577.60 32,582.25 48.2K
09:56 32,582.25 32,587.55 32,578.10 32,584.10 55.6K
09:57 32,584.10 32,585.35 32,564.95 32,568.80 56.8K
09:58 32,568.80 32,571.30 32,558.40 32,560.85 67.4K
09:59 32,560.85 32,560.85 32,544.15 32,548.95 57.1K
10:00 32,548.95 32,558.55 32,535.55 32,538.20 63.5K
10:01 32,539.50 32,541.90 32,525.55 32,529.40 70.6K
10:02 32,528.55 32,530.75 32,520.60 32,527.35 49.1K
10:03 32,526.95 32,536.60 32,521.75 32,524.55 62.1K
10:04 32,523.90 32,544.80 32,522.50 32,544.20 71.7K
10:05 32,545.40 32,554.85 32,540.30 32,554.85 44.9K
10:06 32,556.45 32,557.15 32,536.45 32,536.45 106.7K
10:07 32,538.20 32,541.15 32,533.20 32,539.60 67.3K
10:08 32,538.95 32,546.80 32,537.60 32,546.50 42.0K
10:09 32,546.35 32,547.75 32,531.45 32,537.70 42.4K
10:10 32,540.80 32,540.80 32,517.35 32,517.35 72.3K
10:11 32,517.30 32,522.05 32,505.05 32,510.65 50.5K
10:12 32,510.90 32,512.10 32,499.70 32,501.55 74.8K
10:13 32,500.60 32,508.60 32,497.10 32,505.30 44.6K
10:14 32,506.20 32,506.70 32,488.25 32,494.25 41.7K
10:15 32,493.75 32,494.45 32,479.60 32,485.65 214.6K
10:16 32,485.25 32,488.00 32,466.60 32,468.00 58.6K
10:17 32,467.45 32,468.95 32,461.90 32,461.90 64.4K
10:18 32,462.25 32,462.25 32,440.85 32,451.05 78.2K
10:19 32,451.55 32,467.05 32,448.10 32,466.60 50.5K
10:20 32,466.05 32,470.25 32,457.85 32,462.65 54.7K
10:21 32,462.35 32,466.80 32,456.00 32,464.75 60.6K
10:22 32,465.55 32,486.00 32,461.00 32,483.95 77.2K
10:23 32,482.80 32,487.35 32,472.45 32,475.20 45.2K
10:24 32,475.10 32,480.60 32,464.80 32,473.45 84.4K
10:25 32,474.05 32,481.65 32,469.30 32,473.80 78.3K
10:26 32,475.35 32,477.75 32,470.30 32,476.20 65.8K
10:27 32,475.55 32,479.40 32,472.80 32,478.95 61.4K
10:28 32,479.90 32,479.90 32,470.35 32,472.85 89.9K
10:29 32,472.35 32,474.80 32,466.60 32,470.45 89.1K
10:30 32,470.45 32,481.35 32,469.75 32,478.75 48.9K
10:31 32,480.45 32,486.90 32,475.50 32,486.10 29.2K
10:32 32,486.10 32,490.30 32,478.70 32,485.90 75.3K
10:33 32,485.50 32,486.80 32,479.70 32,483.90 142.0K
10:34 32,483.45 32,486.15 32,475.90 32,481.85 87.5K
10:35 32,480.60 32,482.05 32,464.35 32,467.15 250.8K
10:36 32,465.05 32,466.60 32,453.10 32,454.75 440.7K
10:37 32,455.45 32,456.25 32,442.25 32,443.90 120.5K
10:38 32,443.90 32,445.60 32,438.05 32,445.05 124.3K
10:39 32,444.70 32,452.20 32,442.50 32,451.05 137.1K
10:40 32,451.05 32,451.05 32,432.85 32,433.40 104.0K
10:41 32,433.40 32,441.75 32,429.20 32,434.05 58.1K
10:42 32,435.10 32,443.55 32,433.35 32,439.20 46.2K
10:43 32,439.55 32,449.60 32,436.25 32,447.05 127.8K
10:44 32,447.05 32,451.55 32,432.50 32,432.50 97.1K
10:45 32,432.50 32,434.05 32,421.90 32,424.95 59.6K
10:46 32,424.95 32,432.70 32,420.75 32,431.45 203.8K
10:47 32,431.15 32,434.15 32,418.75 32,421.70 30.9K
10:48 32,421.70 32,422.50 32,413.35 32,413.35 36.6K
10:49 32,413.35 32,415.05 32,402.00 32,407.30 40.2K
10:50 32,407.30 32,415.65 32,404.70 32,412.35 47.6K
10:51 32,412.35 32,430.90 32,411.25 32,429.15 110.9K
10:52 32,427.50 32,431.70 32,415.15 32,417.95 64.7K
10:53 32,417.95 32,419.00 32,412.20 32,413.50 35.8K
10:54 32,413.50 32,415.40 32,408.85 32,413.15 31.1K
10:55 32,413.15 32,421.90 32,406.90 32,421.15 103.9K
10:56 32,421.15 32,425.95 32,415.85 32,418.40 55.4K
10:57 32,418.40 32,427.50 32,413.90 32,426.25 29.7K
10:58 32,426.25 32,428.15 32,420.25 32,427.30 37.7K
10:59 32,426.30 32,429.80 32,422.75 32,424.65 50.3K
11:00 32,425.05 32,428.15 32,417.55 32,421.80 41.8K
11:01 32,420.65 32,427.75 32,418.05 32,424.00 39.9K
11:02 32,421.55 32,422.45 32,413.85 32,420.30 27.5K
11:03 32,419.40 32,420.35 32,406.45 32,410.75 36.7K
11:04 32,410.75 32,411.85 32,402.20 32,409.15 48.9K
11:05 32,408.75 32,426.30 32,405.85 32,425.80 68.0K
11:06 32,425.80 32,441.95 32,424.90 32,435.75 39.8K
11:07 32,435.75 32,448.25 32,433.60 32,446.85 36.4K
11:08 32,446.85 32,450.40 32,437.05 32,440.05 44.2K
11:09 32,440.05 32,443.90 32,435.75 32,436.90 48.8K
11:10 32,436.90 32,436.90 32,424.05 32,425.85 23.5K
11:11 32,425.85 32,429.40 32,422.45 32,424.15 27.2K
11:12 32,424.15 32,425.20 32,416.30 32,420.30 49.7K
11:13 32,419.40 32,428.75 32,415.30 32,418.10 33.6K
11:14 32,418.10 32,418.10 32,400.40 32,403.75 45.7K
11:15 32,403.75 32,412.20 32,397.45 32,399.10 36.8K
11:16 32,399.10 32,399.10 32,377.15 32,377.75 43.3K
11:17 32,377.75 32,378.25 32,358.60 32,360.10 87.3K
11:18 32,360.10 32,381.60 32,357.35 32,379.75 90.8K
11:19 32,379.75 32,382.10 32,368.55 32,372.20 35.4K
11:20 32,372.20 32,376.20 32,366.70 32,372.30 36.6K
11:21 32,372.30 32,376.75 32,351.60 32,352.50 43.0K
11:22 32,352.50 32,358.55 32,340.90 32,342.30 38.0K
11:23 32,342.30 32,347.10 32,335.80 32,339.65 62.7K
11:24 32,339.65 32,344.50 32,333.20 32,340.20 43.9K
11:25 32,340.20 32,352.50 32,334.25 32,350.15 58.0K
11:26 32,350.15 32,353.10 32,327.90 32,332.70 77.1K
11:27 32,332.70 32,341.10 32,329.45 32,340.90 60.0K
11:28 32,340.90 32,344.75 32,329.30 32,331.40 29.7K
11:29 32,331.40 32,341.40 32,330.65 32,341.35 46.0K
11:30 32,341.35 32,342.35 32,333.45 32,341.25 55.9K
11:31 32,341.25 32,359.35 32,337.55 32,354.15 110.2K
11:32 32,354.15 32,360.70 32,344.15 32,350.40 77.9K
11:33 32,350.40 32,350.65 32,340.50 32,344.05 32.1K
11:34 32,344.05 32,347.25 32,330.90 32,331.60 66.8K
11:35 32,331.60 32,343.00 32,328.10 32,342.00 43.0K
11:36 32,342.00 32,355.90 32,338.65 32,355.90 50.7K
11:37 32,355.90 32,356.70 32,344.00 32,349.70 64.3K
11:38 32,349.70 32,358.25 32,348.50 32,356.25 85.9K
11:39 32,356.25 32,361.20 32,351.40 32,357.55 37.5K
11:40 32,357.55 32,360.00 32,347.10 32,347.95 49.3K
11:41 32,347.95 32,354.90 32,343.10 32,348.35 65.2K
11:42 32,348.35 32,350.90 32,337.35 32,340.00 55.2K
11:43 32,340.00 32,341.70 32,323.30 32,324.25 102.5K
11:44 32,324.25 32,327.10 32,314.60 32,315.65 72.3K
11:45 32,315.65 32,334.35 32,313.75 32,332.15 65.8K
11:46 32,332.15 32,347.50 32,331.55 32,343.30 36.7K
11:47 32,343.30 32,348.10 32,335.90 32,341.70 35.1K
11:48 32,341.70 32,364.05 32,340.35 32,360.50 43.8K
11:49 32,360.50 32,360.85 32,341.10 32,346.30 35.6K
11:50 32,346.30 32,348.35 32,337.95 32,340.05 38.0K
11:51 32,340.05 32,347.50 32,330.90 32,333.40 35.8K
11:52 32,333.40 32,334.55 32,320.75 32,326.25 59.1K
11:53 32,326.25 32,338.75 32,322.60 32,334.25 37.7K
11:54 32,334.25 32,343.10 32,334.25 32,341.80 46.7K
11:55 32,341.30 32,346.60 32,337.20 32,341.90 51.0K
11:56 32,341.90 32,353.85 32,337.25 32,338.40 48.2K
11:57 32,339.25 32,340.70 32,327.60 32,330.20 66.8K
11:58 32,328.95 32,335.20 32,324.05 32,326.85 128.0K
11:59 32,327.15 32,327.70 32,314.25 32,315.60 54.7K
12:00 32,315.70 32,319.95 32,304.85 32,305.50 121.9K
12:01 32,307.70 32,309.00 32,298.15 32,302.85 109.3K
12:02 32,303.05 32,307.05 32,293.05 32,295.30 184.9K
12:03 32,292.70 32,300.30 32,287.95 32,296.45 167.4K
12:04 32,297.05 32,302.15 32,289.65 32,293.90 52.8K
12:05 32,292.85 32,296.65 32,289.75 32,293.20 69.0K
12:06 32,292.95 32,292.95 32,271.05 32,271.25 71.2K
12:07 32,270.80 32,274.60 32,259.85 32,267.30 287.1K
12:08 32,268.00 32,279.15 32,266.55 32,274.55 70.9K
12:09 32,273.40 32,282.55 32,267.05 32,279.15 65.1K
12:10 32,277.80 32,285.30 32,275.20 32,283.35 47.9K
12:11 32,282.90 32,284.20 32,277.20 32,281.25 48.8K
12:12 32,280.10 32,282.90 32,274.50 32,282.85 32.7K
12:13 32,281.80 32,293.85 32,279.90 32,283.05 64.7K
12:14 32,284.55 32,285.40 32,264.60 32,266.70 98.1K
12:15 32,266.00 32,266.10 32,257.65 32,260.05 93.2K
12:16 32,259.65 32,264.15 32,252.10 32,262.90 78.4K
12:17 32,262.40 32,272.70 32,260.65 32,271.00 38.1K
12:18 32,270.25 32,271.65 32,253.65 32,260.15 40.2K
12:19 32,259.65 32,263.50 32,253.75 32,254.40 41.9K
12:20 32,256.20 32,256.20 32,237.95 32,243.40 57.9K
12:21 32,242.85 32,246.50 32,235.10 32,239.15 42.7K
12:22 32,239.50 32,242.95 32,233.15 32,234.80 30.2K
12:23 32,235.95 32,238.20 32,227.65 32,232.45 43.5K
12:24 32,232.45 32,241.05 32,228.00 32,240.70 31.1K
12:25 32,240.70 32,259.30 32,236.70 32,258.45 42.4K
12:26 32,258.45 32,260.25 32,240.30 32,241.40 87.8K
12:27 32,241.40 32,267.05 32,241.40 32,263.55 46.2K
12:28 32,264.15 32,271.80 32,257.35 32,262.15 41.1K
12:29 32,262.15 32,264.75 32,247.80 32,248.55 50.2K
12:30 32,249.80 32,252.20 32,238.25 32,249.90 61.0K
12:31 32,249.90 32,257.15 32,243.70 32,256.20 33.7K
12:32 32,259.50 32,266.15 32,255.65 32,261.85 120.0K
12:33 32,261.85 32,263.30 32,254.65 32,260.45 118.7K
12:34 32,261.90 32,271.70 32,259.40 32,263.15 129.0K
12:35 32,263.15 32,280.30 32,261.00 32,278.35 116.7K
12:36 32,278.35 32,289.40 32,273.50 32,288.55 85.8K
12:37 32,288.55 32,307.80 32,285.60 32,306.45 178.1K
12:38 32,306.55 32,310.95 32,304.00 32,308.75 209.9K
12:39 32,308.75 32,310.25 32,295.70 32,304.15 103.2K
12:40 32,304.15 32,304.15 32,291.65 32,292.40 90.1K
12:41 32,292.40 32,293.25 32,286.15 32,291.10 89.8K
12:42 32,291.10 32,292.75 32,286.90 32,288.90 106.2K
12:43 32,288.90 32,291.65 32,279.80 32,284.30 81.4K
12:44 32,284.30 32,293.35 32,283.15 32,291.85 75.8K
12:45 32,291.85 32,292.20 32,282.30 32,283.30 55.9K
12:46 32,283.30 32,283.40 32,263.60 32,266.55 78.8K
12:47 32,266.55 32,266.55 32,253.10 32,255.80 57.0K
12:48 32,255.80 32,255.80 32,239.90 32,241.60 44.3K
12:49 32,241.60 32,249.65 32,239.65 32,242.55 83.3K
12:50 32,242.55 32,248.00 32,236.30 32,238.75 45.2K
12:51 32,238.75 32,250.45 32,236.45 32,248.80 62.6K
12:52 32,248.80 32,253.60 32,243.25 32,246.10 45.3K
12:53 32,245.50 32,251.95 32,239.70 32,248.65 52.7K
12:54 32,248.65 32,252.00 32,243.90 32,246.60 39.5K
12:55 32,246.60 32,250.00 32,231.15 32,240.60 47.2K
12:56 32,240.60 32,240.60 32,221.20 32,222.95 42.9K
12:57 32,222.95 32,242.80 32,222.95 32,232.80 37.1K
12:58 32,232.80 32,234.05 32,225.80 32,230.95 57.9K
12:59 32,230.95 32,232.85 32,222.50 32,229.95 63.1K
13:00 32,229.95 32,229.95 32,216.45 32,217.30 126.5K
13:01 32,217.30 32,217.95 32,200.30 32,203.50 143.6K
13:02 32,203.90 32,207.80 32,197.45 32,202.20 90.2K
13:03 32,200.90 32,212.65 32,199.00 32,204.60 73.6K
13:04 32,204.60 32,219.65 32,199.40 32,213.55 64.6K
13:05 32,213.55 32,213.55 32,205.05 32,212.55 89.5K
13:06 32,212.55 32,215.05 32,204.05 32,204.05 38.7K
13:07 32,204.05 32,204.05 32,193.75 32,197.65 41.7K
13:08 32,197.65 32,199.20 32,192.30 32,194.90 41.1K
13:09 32,194.90 32,197.25 32,187.70 32,190.25 117.8K
13:10 32,190.25 32,193.15 32,176.75 32,179.95 67.1K
13:11 32,179.95 32,181.20 32,173.15 32,173.90 73.8K
13:12 32,173.90 32,183.45 32,168.85 32,180.25 335.3K
13:13 32,180.25 32,185.45 32,175.45 32,175.85 114.4K
13:14 32,173.55 32,181.90 32,168.25 32,179.60 50.3K
13:15 32,179.60 32,183.65 32,165.50 32,170.30 50.2K
13:16 32,170.30 32,172.65 32,159.35 32,170.90 83.9K
13:17 32,170.90 32,173.70 32,164.40 32,169.85 44.1K
13:18 32,169.85 32,171.75 32,160.80 32,162.65 43.4K
13:19 32,162.65 32,174.65 32,159.10 32,163.00 64.1K
13:20 32,163.00 32,166.70 32,145.80 32,148.00 64.3K
13:21 32,148.00 32,148.10 32,127.95 32,129.70 137.4K
13:22 32,129.70 32,138.55 32,119.95 32,136.25 117.4K
13:23 32,136.25 32,138.25 32,119.35 32,127.05 59.0K
13:24 32,127.05 32,128.25 32,110.75 32,112.85 38.7K
13:25 32,112.85 32,114.05 32,098.35 32,107.20 74.9K
13:26 32,107.20 32,108.40 32,086.65 32,086.70 51.9K
13:27 32,086.70 32,092.00 32,068.85 32,075.30 63.6K
13:28 32,075.30 32,078.50 32,063.00 32,077.40 75.6K
13:29 32,077.40 32,106.05 32,073.85 32,103.90 90.4K
13:30 32,103.90 32,117.25 32,095.90 32,098.60 68.0K
13:31 32,098.60 32,110.90 32,093.40 32,104.70 53.8K
13:32 32,104.70 32,105.05 32,090.20 32,090.85 29.1K
13:33 32,090.85 32,092.45 32,085.60 32,088.95 29.7K
13:34 32,088.95 32,097.05 32,084.20 32,092.10 42.4K
13:35 32,092.10 32,094.70 32,085.30 32,086.45 49.0K
13:36 32,086.45 32,086.45 32,050.30 32,053.75 61.8K
13:37 32,053.75 32,063.20 32,042.30 32,054.85 51.0K
13:38 32,054.85 32,063.10 32,048.85 32,062.25 38.9K
13:39 32,062.25 32,071.20 32,060.25 32,066.55 45.5K
13:40 32,066.55 32,066.85 32,041.80 32,042.90 39.6K
13:41 32,042.90 32,044.50 32,031.90 32,033.50 55.8K
13:42 32,033.50 32,049.05 32,032.05 32,044.60 44.4K
13:43 32,044.60 32,053.30 32,043.75 32,051.40 54.8K
13:44 32,051.40 32,053.20 32,037.00 32,047.20 82.0K
13:45 32,047.20 32,048.55 32,018.15 32,018.15 324.3K
13:46 32,018.15 32,023.10 32,007.45 32,007.70 102.5K
13:47 32,007.70 32,007.70 31,994.80 31,999.45 68.0K
13:48 31,999.45 32,030.75 31,994.00 32,026.75 69.1K
13:49 32,026.75 32,030.15 32,022.05 32,024.60 42.2K
13:50 32,024.60 32,027.05 32,016.05 32,020.55 90.8K
13:51 32,020.55 32,023.45 32,008.30 32,009.30 92.4K
13:52 32,009.30 32,011.50 31,995.45 31,997.30 100.6K
13:53 31,997.30 31,997.30 31,987.95 31,992.75 80.9K
13:54 31,991.50 32,004.00 31,989.95 32,003.15 52.5K
13:55 32,003.00 32,007.00 31,990.00 31,991.75 98.6K
13:56 31,990.40 31,991.70 31,981.80 31,984.90 45.4K
13:57 31,984.25 32,060.60 31,979.25 32,059.05 120.2K
13:58 32,059.95 32,087.55 32,054.35 32,073.00 168.3K
13:59 32,075.25 32,075.25 32,044.30 32,045.85 78.3K
14:00 32,045.75 32,060.10 32,036.60 32,059.10 65.7K
14:01 32,060.50 32,078.35 32,058.65 32,064.05 100.7K
14:02 32,063.80 32,065.35 32,039.15 32,050.55 76.0K
14:03 32,048.80 32,049.95 32,028.90 32,029.30 76.2K
14:04 32,027.80 32,045.90 32,021.05 32,043.35 70.8K
14:05 32,041.45 32,058.95 32,040.85 32,054.10 57.5K
14:06 32,054.00 32,056.05 32,040.65 32,041.90 48.6K
14:07 32,041.55 32,045.60 32,038.10 32,038.10 46.3K
14:08 32,037.80 32,037.80 32,015.00 32,017.30 64.3K
14:09 32,016.80 32,039.85 32,016.25 32,031.40 66.0K
14:10 32,031.55 32,035.95 32,018.05 32,021.20 48.1K
14:11 32,021.25 32,026.15 32,013.05 32,023.35 58.1K
14:12 32,024.15 32,026.20 32,013.70 32,018.85 39.2K
14:13 32,018.50 32,041.50 32,014.00 32,040.60 56.1K
14:14 32,041.35 32,079.55 32,039.45 32,079.55 61.6K
14:15 32,079.90 32,082.55 32,065.25 32,074.20 60.8K
14:16 32,074.20 32,090.25 32,074.20 32,084.65 63.7K
14:17 32,084.00 32,085.60 32,068.75 32,078.70 38.5K
14:18 32,078.30 32,078.30 32,064.90 32,066.20 29.4K
14:19 32,066.20 32,066.65 32,050.55 32,051.05 31.5K
14:20 32,050.85 32,055.90 32,043.55 32,044.55 50.2K
14:21 32,044.55 32,052.90 32,037.80 32,039.00 73.8K
14:22 32,039.80 32,042.00 32,026.55 32,038.25 60.1K
14:23 32,038.25 32,054.70 32,036.00 32,053.20 49.9K
14:24 32,053.20 32,058.70 32,046.00 32,046.00 46.0K
14:25 32,046.00 32,046.00 32,037.00 32,042.05 40.4K
14:26 32,042.45 32,048.75 32,039.65 32,048.75 50.5K
14:27 32,048.75 32,057.15 32,043.15 32,054.65 50.8K
14:28 32,054.65 32,058.30 32,046.65 32,050.00 38.4K
14:29 32,050.00 32,059.45 32,049.50 32,049.70 90.9K
14:30 32,049.70 32,061.65 32,038.25 32,059.05 82.0K
14:31 32,058.80 32,077.75 32,057.10 32,074.30 51.7K
14:32 32,074.30 32,089.45 32,074.30 32,083.15 103.6K
14:33 32,083.15 32,085.40 32,069.45 32,084.70 63.9K
14:34 32,084.70 32,089.20 32,077.35 32,086.75 67.8K
14:35 32,086.75 32,103.45 32,085.25 32,100.20 78.0K
14:36 32,100.20 32,101.75 32,092.65 32,097.40 51.5K
14:37 32,097.40 32,108.80 32,095.20 32,105.10 61.9K
14:38 32,105.10 32,105.50 32,095.25 32,100.45 35.3K
14:39 32,100.45 32,100.55 32,089.65 32,091.80 79.9K
14:40 32,091.80 32,093.50 32,076.85 32,078.15 44.8K
14:41 32,078.15 32,079.40 32,062.70 32,064.25 72.2K
14:42 32,064.25 32,067.60 32,060.80 32,061.40 46.5K
14:43 32,061.40 32,062.10 32,051.60 32,055.45 98.0K
14:44 32,055.45 32,055.60 32,044.25 32,046.60 63.1K
14:45 32,046.60 32,059.60 32,045.75 32,059.60 63.9K
14:46 32,059.60 32,059.60 32,051.15 32,052.00 38.8K
14:47 32,052.00 32,052.95 32,039.25 32,043.50 69.1K
14:48 32,043.50 32,043.50 32,035.70 32,040.70 92.0K
14:49 32,040.70 32,058.60 32,040.30 32,053.45 51.4K
14:50 32,053.45 32,059.45 32,049.50 32,058.90 47.1K
14:51 32,058.90 32,089.35 32,058.50 32,081.35 70.3K
14:52 32,081.35 32,084.85 32,076.30 32,081.55 47.6K
14:53 32,081.55 32,085.20 32,077.05 32,081.25 44.1K
14:54 32,081.25 32,096.25 32,080.30 32,095.80 52.8K
14:55 32,095.80 32,096.35 32,082.40 32,084.55 46.3K
14:56 32,084.55 32,084.85 32,064.30 32,065.75 41.1K
14:57 32,065.75 32,081.65 32,062.50 32,081.40 51.6K
14:58 32,081.40 32,083.75 32,073.30 32,074.60 39.7K
14:59 32,074.60 32,076.85 32,061.10 32,065.25 43.5K
15:00 32,065.25 32,083.45 32,065.25 32,075.00 101.0K
15:01 32,075.00 32,094.10 32,075.00 32,091.45 114.0K
15:02 32,091.45 32,107.95 32,090.00 32,090.95 101.5K
15:03 32,090.95 32,107.40 32,090.40 32,097.50 110.4K
15:04 32,097.50 32,105.75 32,095.80 32,103.50 113.4K
15:05 32,103.50 32,107.60 32,098.65 32,100.80 151.4K
15:06 32,100.80 32,108.60 32,090.70 32,094.45 93.9K
15:07 32,094.45 32,102.55 32,092.25 32,101.35 101.7K
15:08 32,101.35 32,107.25 32,096.50 32,099.40 80.4K
15:09 32,099.40 32,108.00 32,096.00 32,105.70 106.2K
15:10 32,105.70 32,112.10 32,103.50 32,103.65 128.3K
15:11 32,103.95 32,114.50 32,103.45 32,107.30 99.0K
15:12 32,107.30 32,110.55 32,105.85 32,108.45 85.0K
15:13 32,109.00 32,111.15 32,104.05 32,111.00 114.1K
15:14 32,111.00 32,119.20 32,110.25 32,112.75 117.4K
15:15 32,112.75 32,126.60 32,112.75 32,123.25 205.6K
15:16 32,123.25 32,130.80 32,119.30 32,126.05 223.1K
15:17 32,126.05 32,127.25 32,115.85 32,116.00 162.4K
15:18 32,116.00 32,126.90 32,115.25 32,125.35 151.7K
15:19 32,125.35 32,130.60 32,121.05 32,123.40 154.9K
15:20 32,123.40 32,128.35 32,107.70 32,113.45 268.5K
15:21 32,113.45 32,120.90 32,112.75 32,118.15 217.5K
15:22 32,118.15 32,118.25 32,109.85 32,112.20 107.3K
15:23 32,112.20 32,120.90 32,111.30 32,116.55 121.1K
15:24 32,116.55 32,116.95 32,102.40 32,106.80 153.1K
15:25 32,106.80 32,115.45 32,105.90 32,115.45 166.2K
15:26 32,115.45 32,116.90 32,101.00 32,108.75 131.0K
15:27 32,108.75 32,117.05 32,106.85 32,108.30 165.8K
15:28 32,108.30 32,120.85 32,097.10 32,119.10 194.3K
15:29 32,119.10 32,145.15 32,106.75 32,124.20 158.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし