Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ インド →
29,964.30
最終更新: 2025-10-07
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 32,102.80 32,148.45 32,072.50 32,140.35 1,031.8K
09:16 32,140.35 32,140.35 32,053.75 32,063.30 383.4K
09:17 32,063.30 32,064.05 32,009.75 32,010.45 347.1K
09:18 32,010.45 32,021.60 31,966.00 31,966.00 555.2K
09:19 31,966.00 31,983.20 31,919.90 31,919.90 294.9K
09:20 31,919.90 31,928.10 31,882.20 31,928.10 505.4K
09:21 31,928.10 31,954.50 31,925.20 31,925.20 221.2K
09:22 31,925.20 31,926.55 31,892.40 31,913.30 200.6K
09:23 31,913.30 31,918.25 31,874.45 31,879.95 202.6K
09:24 31,879.95 31,882.80 31,837.85 31,843.45 202.1K
09:25 31,843.45 31,858.20 31,831.90 31,836.10 185.2K
09:26 31,836.10 31,836.20 31,790.10 31,796.00 229.0K
09:27 31,796.00 31,818.40 31,774.60 31,783.40 343.2K
09:28 31,783.40 31,797.20 31,779.65 31,787.45 207.9K
09:29 31,787.45 31,797.55 31,781.75 31,782.60 167.4K
09:30 31,782.60 31,782.60 31,735.75 31,737.60 201.3K
09:31 31,737.60 31,738.25 31,693.30 31,693.30 249.2K
09:32 31,693.30 31,696.85 31,662.35 31,663.10 286.0K
09:33 31,663.10 31,794.00 31,661.25 31,783.90 333.9K
09:34 31,783.90 31,872.25 31,779.30 31,854.65 478.0K
09:35 31,854.65 31,882.30 31,853.60 31,873.55 241.7K
09:36 31,874.35 31,874.60 31,817.40 31,817.40 188.6K
09:37 31,817.40 31,835.60 31,809.40 31,813.50 136.8K
09:38 31,810.35 31,851.65 31,810.35 31,844.05 185.9K
09:39 31,844.05 31,857.70 31,837.00 31,850.40 164.8K
09:40 31,848.60 31,850.85 31,834.65 31,847.60 320.0K
09:41 31,846.60 31,880.30 31,833.35 31,878.85 181.9K
09:42 31,879.20 31,879.85 31,849.05 31,849.05 149.1K
09:43 31,848.85 31,886.60 31,845.70 31,885.50 96.4K
09:44 31,887.30 31,934.50 31,887.30 31,934.20 204.1K
09:45 31,933.65 31,944.00 31,932.90 31,939.60 167.8K
09:46 31,940.75 31,940.95 31,913.60 31,914.50 100.1K
09:47 31,913.80 31,939.50 31,900.70 31,933.20 123.9K
09:48 31,934.45 31,958.80 31,931.45 31,958.80 126.2K
09:49 31,959.40 31,979.10 31,957.60 31,979.10 104.8K
09:50 31,979.10 32,051.95 31,975.05 32,051.05 171.4K
09:51 32,053.90 32,071.35 32,039.00 32,067.35 166.8K
09:52 32,067.35 32,089.25 32,066.05 32,083.70 133.5K
09:53 32,083.70 32,092.40 32,073.60 32,089.85 167.8K
09:54 32,086.60 32,097.40 32,082.95 32,093.05 186.8K
09:55 32,093.05 32,098.25 32,081.25 32,098.05 97.2K
09:56 32,099.50 32,119.45 32,098.65 32,111.40 88.6K
09:57 32,109.30 32,126.20 32,102.80 32,123.55 171.6K
09:58 32,122.40 32,131.75 32,116.05 32,117.70 105.3K
09:59 32,117.70 32,133.10 32,116.50 32,131.70 155.4K
10:00 32,127.25 32,150.10 32,127.25 32,150.10 106.4K
10:01 32,150.10 32,158.15 32,119.25 32,126.25 156.8K
10:02 32,126.50 32,126.50 32,099.70 32,099.90 83.6K
10:03 32,098.10 32,107.25 32,083.50 32,107.25 102.1K
10:04 32,107.10 32,112.80 32,097.05 32,109.05 79.3K
10:05 32,109.30 32,112.00 32,076.50 32,090.85 100.4K
10:06 32,090.85 32,116.65 32,087.65 32,116.65 75.1K
10:07 32,116.65 32,125.55 32,111.50 32,124.80 58.1K
10:08 32,124.80 32,138.25 32,124.20 32,129.65 96.9K
10:09 32,129.65 32,131.90 32,107.75 32,107.75 57.7K
10:10 32,107.75 32,108.90 32,064.35 32,064.35 111.5K
10:11 32,064.35 32,086.15 32,055.10 32,085.15 96.7K
10:12 32,083.05 32,091.95 32,076.45 32,077.50 46.0K
10:13 32,077.50 32,077.50 32,044.10 32,045.40 158.5K
10:14 32,045.40 32,076.85 32,044.20 32,073.50 42.2K
10:15 32,073.50 32,083.95 32,052.40 32,058.95 49.4K
10:16 32,059.30 32,069.65 32,041.60 32,045.55 150.4K
10:17 32,045.55 32,049.95 32,031.90 32,043.60 139.5K
10:18 32,044.60 32,044.60 32,018.05 32,023.75 108.7K
10:19 32,023.75 32,026.50 32,002.80 32,003.20 107.2K
10:20 32,003.20 32,028.60 32,000.30 32,026.60 99.9K
10:21 32,025.10 32,042.20 32,022.25 32,037.70 59.4K
10:22 32,037.75 32,040.20 32,015.05 32,016.30 63.3K
10:23 32,016.30 32,031.55 32,012.65 32,027.30 76.1K
10:24 32,027.30 32,037.10 32,021.40 32,029.70 44.8K
10:25 32,029.70 32,047.40 32,029.70 32,037.20 59.4K
10:26 32,037.20 32,059.90 32,036.00 32,051.05 92.1K
10:27 32,051.05 32,053.30 32,028.35 32,036.40 62.1K
10:28 32,035.25 32,036.70 32,013.80 32,016.50 83.6K
10:29 32,016.50 32,019.10 32,005.65 32,005.65 80.4K
10:30 32,005.65 32,010.35 32,001.55 32,001.55 71.9K
10:31 32,001.55 32,006.85 31,998.30 32,001.50 37.4K
10:32 32,001.50 32,011.05 31,999.35 32,002.30 69.2K
10:33 32,002.30 32,034.05 32,001.35 32,033.70 75.9K
10:34 32,033.70 32,069.35 32,032.65 32,065.15 59.1K
10:35 32,065.15 32,067.75 32,041.40 32,042.30 69.8K
10:36 32,042.30 32,046.70 32,016.45 32,019.55 88.2K
10:37 32,019.55 32,030.85 32,018.45 32,027.90 61.6K
10:38 32,027.90 32,033.30 32,019.30 32,030.20 59.4K
10:39 32,030.20 32,032.75 32,023.30 32,027.45 30.9K
10:40 32,027.45 32,036.75 32,021.15 32,034.30 50.7K
10:41 32,034.30 32,044.25 32,033.40 32,043.05 36.8K
10:42 32,043.05 32,075.60 32,043.05 32,067.40 128.4K
10:43 32,067.40 32,077.20 32,063.80 32,074.00 50.6K
10:44 32,074.00 32,085.30 32,067.55 32,082.00 69.1K
10:45 32,084.95 32,107.45 32,081.45 32,107.45 63.2K
10:46 32,107.45 32,116.65 32,093.10 32,104.55 218.7K
10:47 32,104.55 32,105.05 32,084.00 32,088.15 310.4K
10:48 32,088.15 32,090.05 32,074.10 32,077.10 149.2K
10:49 32,077.10 32,085.10 32,062.75 32,063.75 241.1K
10:50 32,063.75 32,089.40 32,062.75 32,084.10 83.9K
10:51 32,084.10 32,105.65 32,084.10 32,105.30 213.7K
10:52 32,105.30 32,113.10 32,100.45 32,112.60 93.5K
10:53 32,112.60 32,120.30 32,101.75 32,119.75 172.8K
10:54 32,119.75 32,129.30 32,114.60 32,117.85 192.1K
10:55 32,117.85 32,142.50 32,116.65 32,138.90 134.4K
10:56 32,138.90 32,151.45 32,138.90 32,141.75 111.5K
10:57 32,141.75 32,149.05 32,122.50 32,125.95 63.9K
10:58 32,125.95 32,141.35 32,125.80 32,140.70 56.8K
10:59 32,140.70 32,142.05 32,120.65 32,122.75 148.5K
11:00 32,122.75 32,132.30 32,120.65 32,123.35 121.3K
11:01 32,123.35 32,123.35 32,107.90 32,113.35 136.4K
11:02 32,113.35 32,114.60 32,094.80 32,095.05 73.3K
11:03 32,095.05 32,097.05 32,066.90 32,091.10 94.2K
11:04 32,091.10 32,096.55 32,083.75 32,092.40 100.1K
11:05 32,092.40 32,095.90 32,088.75 32,092.50 35.8K
11:06 32,092.50 32,092.75 32,065.65 32,065.65 50.5K
11:07 32,065.65 32,074.05 32,059.40 32,072.40 60.6K
11:08 32,072.40 32,092.50 32,070.10 32,089.45 84.0K
11:09 32,089.45 32,090.25 32,069.20 32,069.20 67.5K
11:10 32,069.20 32,069.20 32,050.40 32,050.65 80.9K
11:11 32,050.65 32,065.55 32,047.75 32,063.30 106.8K
11:12 32,063.30 32,068.00 32,059.85 32,062.25 48.3K
11:13 32,062.25 32,085.40 32,058.30 32,085.40 75.2K
11:14 32,085.40 32,085.40 32,063.35 32,067.10 64.2K
11:15 32,067.10 32,069.10 32,052.75 32,054.75 38.1K
11:16 32,054.75 32,061.70 32,046.85 32,046.85 124.7K
11:17 32,046.85 32,056.70 32,045.10 32,051.30 63.7K
11:18 32,051.30 32,051.75 32,031.95 32,032.75 68.5K
11:19 32,032.75 32,040.00 32,031.45 32,035.75 52.5K
11:20 32,035.25 32,035.60 32,007.85 32,011.55 69.2K
11:21 32,011.55 32,014.25 32,003.75 32,007.70 46.8K
11:22 32,007.70 32,012.60 32,002.15 32,010.90 32.4K
11:23 32,010.90 32,016.35 32,005.05 32,014.55 37.7K
11:24 32,014.55 32,016.35 32,009.75 32,014.00 45.4K
11:25 32,011.90 32,016.15 32,004.00 32,012.35 112.4K
11:26 32,012.35 32,012.80 32,006.90 32,010.00 51.8K
11:27 32,010.00 32,020.15 32,006.70 32,013.40 73.4K
11:28 32,013.40 32,014.35 31,982.80 31,984.25 61.0K
11:29 31,984.25 32,000.40 31,980.85 31,999.70 48.2K
11:30 31,998.85 32,013.40 31,998.45 32,003.25 62.6K
11:31 32,003.30 32,004.50 31,995.85 31,996.00 46.3K
11:32 31,997.30 31,997.40 31,982.75 31,991.35 47.6K
11:33 31,990.25 31,995.50 31,988.70 31,989.35 31.1K
11:34 31,988.95 31,989.20 31,974.35 31,975.05 40.0K
11:35 31,973.30 31,980.90 31,968.65 31,979.25 67.4K
11:36 31,978.80 31,980.55 31,973.65 31,978.75 45.5K
11:37 31,978.90 31,985.35 31,978.90 31,982.45 41.5K
11:38 31,984.95 32,003.20 31,984.95 31,999.65 30.4K
11:39 31,999.55 32,014.10 31,999.55 32,005.20 62.0K
11:40 32,006.10 32,007.25 31,988.55 31,989.55 65.9K
11:41 31,989.70 31,998.60 31,983.55 31,998.40 48.9K
11:42 31,998.35 32,004.70 31,996.75 32,002.20 90.1K
11:43 32,002.20 32,010.80 31,997.55 31,999.90 39.0K
11:44 31,999.90 32,012.05 31,999.55 32,010.90 36.1K
11:45 32,009.85 32,011.75 32,002.00 32,007.25 65.6K
11:46 32,007.25 32,019.85 32,004.30 32,004.30 112.9K
11:47 32,003.55 32,004.55 31,990.25 31,992.15 108.3K
11:48 31,992.00 31,999.50 31,990.90 31,998.00 68.8K
11:49 31,998.00 32,008.00 31,992.65 32,004.90 37.6K
11:50 32,004.90 32,025.05 32,004.15 32,025.05 147.7K
11:51 32,024.80 32,058.10 32,024.80 32,058.10 199.1K
11:52 32,058.10 32,059.75 32,052.40 32,058.20 88.4K
11:53 32,058.15 32,059.65 32,044.60 32,045.60 49.6K
11:54 32,045.60 32,045.65 32,032.85 32,034.50 59.7K
11:55 32,033.65 32,053.10 32,033.55 32,048.65 170.3K
11:56 32,047.05 32,050.55 32,041.40 32,047.45 190.3K
11:57 32,047.45 32,060.20 32,045.20 32,056.50 110.8K
11:58 32,052.95 32,071.50 32,052.95 32,071.05 61.9K
11:59 32,071.05 32,089.70 32,066.15 32,088.20 125.8K
12:00 32,088.20 32,104.85 32,088.15 32,088.60 171.0K
12:01 32,088.60 32,095.95 32,062.45 32,064.30 59.5K
12:02 32,065.05 32,068.35 32,057.05 32,062.25 140.7K
12:03 32,063.30 32,077.00 32,051.70 32,075.15 95.3K
12:04 32,075.15 32,080.10 32,065.95 32,065.95 59.3K
12:05 32,065.95 32,066.60 32,049.45 32,050.95 69.1K
12:06 32,050.95 32,053.40 32,043.15 32,046.00 123.2K
12:07 32,046.00 32,061.60 32,044.05 32,060.70 115.8K
12:08 32,060.70 32,075.95 32,053.75 32,074.70 92.1K
12:09 32,074.70 32,077.45 32,065.50 32,068.50 163.7K
12:10 32,068.50 32,093.85 32,067.80 32,092.65 80.4K
12:11 32,092.65 32,092.65 32,081.70 32,083.30 79.7K
12:12 32,083.30 32,085.45 32,076.70 32,082.05 41.7K
12:13 32,082.05 32,083.35 32,061.90 32,068.00 57.1K
12:14 32,068.00 32,103.30 32,066.40 32,101.80 51.5K
12:15 32,101.80 32,106.65 32,072.50 32,076.30 67.9K
12:16 32,076.30 32,082.25 32,072.30 32,073.70 55.5K
12:17 32,073.70 32,074.50 32,060.85 32,063.50 60.9K
12:18 32,063.50 32,063.50 32,048.80 32,053.45 1,623.0K
12:19 32,053.45 32,069.85 32,052.40 32,066.05 59.7K
12:20 32,066.05 32,068.55 32,061.90 32,064.40 55.5K
12:21 32,064.40 32,064.40 32,049.45 32,054.15 69.2K
12:22 32,054.15 32,060.40 32,049.25 32,059.10 57.0K
12:23 32,059.10 32,080.05 32,053.25 32,073.70 90.3K
12:24 32,073.70 32,090.15 32,073.70 32,088.80 73.4K
12:25 32,088.80 32,093.55 32,083.05 32,090.05 196.8K
12:26 32,090.05 32,101.95 32,088.85 32,097.55 61.5K
12:27 32,097.55 32,101.20 32,090.40 32,092.45 49.9K
12:28 32,092.45 32,095.05 32,086.65 32,087.25 41.9K
12:29 32,087.25 32,087.55 32,069.60 32,080.25 58.2K
12:30 32,080.25 32,081.30 32,053.70 32,063.85 63.2K
12:31 32,063.85 32,063.85 32,049.55 32,060.20 106.1K
12:32 32,060.20 32,077.75 32,059.85 32,076.05 43.6K
12:33 32,076.05 32,076.50 32,069.30 32,069.30 35.7K
12:34 32,069.30 32,075.80 32,017.95 32,026.85 74.4K
12:35 32,026.85 32,049.20 32,026.85 32,045.65 45.7K
12:36 32,045.65 32,046.35 32,016.05 32,016.05 36.2K
12:37 32,016.05 32,016.60 31,973.20 31,973.20 96.9K
12:38 31,973.20 31,973.90 31,946.45 31,950.15 74.0K
12:39 31,950.15 31,958.40 31,912.40 31,928.70 103.3K
12:40 31,928.70 31,935.00 31,902.95 31,924.15 102.3K
12:41 31,924.15 31,924.15 31,899.90 31,915.95 74.8K
12:42 31,915.95 31,915.95 31,862.35 31,885.35 122.0K
12:43 31,885.35 31,886.50 31,866.80 31,866.95 76.0K
12:44 31,866.95 31,868.00 31,836.30 31,844.65 185.2K
12:45 31,844.65 31,894.35 31,842.70 31,872.15 135.1K
12:46 31,872.15 31,918.85 31,865.75 31,905.15 60.6K
12:47 31,905.15 31,905.15 31,837.00 31,837.00 86.5K
12:48 31,837.00 31,850.55 31,831.85 31,832.65 71.9K
12:49 31,832.65 31,835.25 31,781.35 31,788.30 181.1K
12:50 31,788.30 31,802.30 31,781.70 31,788.10 96.5K
12:51 31,787.65 31,787.70 31,762.30 31,773.05 113.8K
12:52 31,773.05 31,827.90 31,773.00 31,809.55 86.7K
12:53 31,809.55 31,832.35 31,803.40 31,815.20 63.6K
12:54 31,815.20 31,821.85 31,812.25 31,814.05 67.0K
12:55 31,814.05 31,816.35 31,787.30 31,794.80 51.6K
12:56 31,794.80 31,795.05 31,767.65 31,773.50 273.4K
12:57 31,773.50 31,801.55 31,773.15 31,787.55 48.2K
12:58 31,787.55 31,802.45 31,784.00 31,795.05 91.2K
12:59 31,795.05 31,796.05 31,774.10 31,774.10 50.0K
13:00 31,774.10 31,776.00 31,712.80 31,730.25 113.0K
13:01 31,730.25 31,741.00 31,724.05 31,732.55 55.4K
13:02 31,732.55 31,733.20 31,703.95 31,714.45 81.1K
13:03 31,714.45 31,753.35 31,713.95 31,739.85 86.1K
13:04 31,739.85 31,740.75 31,705.45 31,705.45 51.7K
13:05 31,705.45 31,719.95 31,700.45 31,719.75 46.0K
13:06 31,719.75 31,759.15 31,718.60 31,758.25 42.0K
13:07 31,758.25 31,774.40 31,738.15 31,744.95 67.6K
13:08 31,744.60 31,783.40 31,740.35 31,780.15 47.6K
13:09 31,780.15 31,810.35 31,768.10 31,809.70 71.8K
13:10 31,809.70 31,819.60 31,789.55 31,793.60 70.2K
13:11 31,794.70 31,802.15 31,780.70 31,802.15 54.5K
13:12 31,801.85 31,805.90 31,796.45 31,803.05 53.4K
13:13 31,803.20 31,813.60 31,787.10 31,792.75 63.0K
13:14 31,792.35 31,792.35 31,775.15 31,780.40 74.8K
13:15 31,779.90 31,789.00 31,762.40 31,762.70 100.7K
13:16 31,764.25 31,765.85 31,742.70 31,747.20 61.7K
13:17 31,745.85 31,759.80 31,741.80 31,749.80 49.1K
13:18 31,747.65 31,768.95 31,744.50 31,763.40 75.2K
13:19 31,763.70 31,769.25 31,741.75 31,746.65 142.6K
13:20 31,745.25 31,746.45 31,731.65 31,733.60 101.2K
13:21 31,732.95 31,737.15 31,723.25 31,736.00 92.4K
13:22 31,736.45 31,743.65 31,731.10 31,743.65 64.7K
13:23 31,742.95 31,748.60 31,733.45 31,744.20 205.1K
13:24 31,743.45 31,744.05 31,730.05 31,735.40 163.6K
13:25 31,735.40 31,739.30 31,729.15 31,738.55 118.5K
13:26 31,737.90 31,740.65 31,719.20 31,727.95 207.1K
13:27 31,726.65 31,743.20 31,726.65 31,739.45 66.2K
13:28 31,739.45 31,760.75 31,738.85 31,759.50 60.5K
13:29 31,759.85 31,766.05 31,735.35 31,738.75 63.3K
13:30 31,738.75 31,738.75 31,715.75 31,716.30 77.8K
13:31 31,715.45 31,717.25 31,691.30 31,694.65 64.4K
13:32 31,695.65 31,704.05 31,683.30 31,687.55 66.0K
13:33 31,687.50 31,698.70 31,687.00 31,695.30 80.6K
13:34 31,694.70 31,714.95 31,687.85 31,712.00 163.5K
13:35 31,709.65 31,711.90 31,697.10 31,700.35 69.5K
13:36 31,700.35 31,700.35 31,682.35 31,685.40 207.1K
13:37 31,684.90 31,698.80 31,680.15 31,698.25 95.8K
13:38 31,698.25 31,702.55 31,684.50 31,687.40 58.9K
13:39 31,688.45 31,690.35 31,675.50 31,677.20 452.4K
13:40 31,679.15 31,682.30 31,661.10 31,667.85 214.8K
13:41 31,667.85 31,677.20 31,660.45 31,677.10 66.7K
13:42 31,677.10 31,703.30 31,675.30 31,698.30 147.2K
13:43 31,698.30 31,700.50 31,690.30 31,694.75 68.4K
13:44 31,696.45 31,724.55 31,692.00 31,721.15 79.4K
13:45 31,721.30 31,721.35 31,700.00 31,712.60 34.4K
13:46 31,712.60 31,717.75 31,706.40 31,717.75 65.9K
13:47 31,717.75 31,720.00 31,707.15 31,708.65 35.3K
13:48 31,708.15 31,715.55 31,706.75 31,713.75 68.1K
13:49 31,713.75 31,749.30 31,712.70 31,749.30 104.7K
13:50 31,749.30 31,749.30 31,721.95 31,742.90 67.5K
13:51 31,742.90 31,749.75 31,727.40 31,748.45 70.5K
13:52 31,748.45 31,773.40 31,747.15 31,773.40 122.2K
13:53 31,773.40 31,782.95 31,771.20 31,774.55 84.4K
13:54 31,773.35 31,773.45 31,751.55 31,752.20 53.0K
13:55 31,752.20 31,759.25 31,745.40 31,754.05 50.3K
13:56 31,754.05 31,755.25 31,726.25 31,728.25 50.1K
13:57 31,728.25 31,735.25 31,722.45 31,732.40 44.3K
13:58 31,732.40 31,741.10 31,730.15 31,737.25 36.5K
13:59 31,737.25 31,741.40 31,726.45 31,726.75 37.3K
14:00 31,726.75 31,728.85 31,719.60 31,726.50 49.6K
14:01 31,726.50 31,739.70 31,720.00 31,721.35 67.3K
14:02 31,721.35 31,730.65 31,716.20 31,729.35 65.2K
14:03 31,729.35 31,730.00 31,714.00 31,717.30 32.4K
14:04 31,717.30 31,718.40 31,710.85 31,716.35 44.8K
14:05 31,716.35 31,717.60 31,701.85 31,703.00 33.6K
14:06 31,703.00 31,715.75 31,699.70 31,715.35 57.9K
14:07 31,715.35 31,736.60 31,714.05 31,735.90 62.8K
14:08 31,734.60 31,735.70 31,717.90 31,725.15 53.1K
14:09 31,725.15 31,725.15 31,714.20 31,716.85 82.9K
14:10 31,716.85 31,727.80 31,711.95 31,727.40 52.7K
14:11 31,727.40 31,727.65 31,713.05 31,717.35 43.3K
14:12 31,717.35 31,721.95 31,709.95 31,712.80 88.8K
14:13 31,712.80 31,722.70 31,711.60 31,721.35 47.7K
14:14 31,721.35 31,736.65 31,719.80 31,732.20 66.2K
14:15 31,732.20 31,734.85 31,715.05 31,715.85 68.2K
14:16 31,715.85 31,720.50 31,708.25 31,710.20 56.1K
14:17 31,710.20 31,714.15 31,704.80 31,707.60 46.5K
14:18 31,707.60 31,707.60 31,684.90 31,684.90 252.8K
14:19 31,684.90 31,687.00 31,661.70 31,667.50 96.0K
14:20 31,667.50 31,671.50 31,652.65 31,655.55 112.0K
14:21 31,655.55 31,663.05 31,643.70 31,645.85 97.6K
14:22 31,645.85 31,656.45 31,644.20 31,655.35 57.5K
14:23 31,655.35 31,662.00 31,634.60 31,636.05 61.3K
14:24 31,636.05 31,642.10 31,629.50 31,633.65 56.4K
14:25 31,633.65 31,635.70 31,616.10 31,621.00 81.6K
14:26 31,621.00 31,627.80 31,616.15 31,626.30 92.9K
14:27 31,626.30 31,629.15 31,617.30 31,617.30 73.1K
14:28 31,617.30 31,624.90 31,611.00 31,623.95 118.7K
14:29 31,623.95 31,654.35 31,622.55 31,654.35 98.7K
14:30 31,654.35 31,680.20 31,653.30 31,678.50 152.7K
14:31 31,678.50 31,691.10 31,670.85 31,671.00 136.9K
14:32 31,671.00 31,675.35 31,652.15 31,653.30 111.1K
14:33 31,653.30 31,659.80 31,645.10 31,646.35 146.9K
14:34 31,646.35 31,654.20 31,644.35 31,652.25 83.9K
14:35 31,652.25 31,655.65 31,639.15 31,643.00 65.8K
14:36 31,643.00 31,643.20 31,635.60 31,639.90 53.7K
14:37 31,639.90 31,643.40 31,629.30 31,630.60 86.1K
14:38 31,630.60 31,631.50 31,614.15 31,617.70 74.3K
14:39 31,617.70 31,619.75 31,603.15 31,603.15 104.0K
14:40 31,603.15 31,618.30 31,598.75 31,616.40 135.1K
14:41 31,616.40 31,617.80 31,601.70 31,602.85 87.3K
14:42 31,602.85 31,605.90 31,594.10 31,596.90 108.7K
14:43 31,596.90 31,602.05 31,591.15 31,595.70 93.3K
14:44 31,595.00 31,595.55 31,580.30 31,582.80 140.4K
14:45 31,582.80 31,614.20 31,582.55 31,595.10 109.3K
14:46 31,595.10 31,607.20 31,594.75 31,605.25 54.1K
14:47 31,605.25 31,606.85 31,599.85 31,602.90 193.4K
14:48 31,602.90 31,604.40 31,590.60 31,590.60 82.7K
14:49 31,590.60 31,592.00 31,570.70 31,578.15 183.7K
14:50 31,578.15 31,581.50 31,554.70 31,561.50 121.5K
14:51 31,561.50 31,563.35 31,556.70 31,558.50 91.6K
14:52 31,558.50 31,561.10 31,549.65 31,556.75 126.4K
14:53 31,556.75 31,557.45 31,550.50 31,553.90 75.8K
14:54 31,553.90 31,563.35 31,547.00 31,547.00 85.4K
14:55 31,547.00 31,583.60 31,547.00 31,583.60 185.0K
14:56 31,583.60 31,583.75 31,548.80 31,553.85 89.9K
14:57 31,551.10 31,574.25 31,551.10 31,570.30 90.0K
14:58 31,571.40 31,577.35 31,566.95 31,576.85 136.1K
14:59 31,577.55 31,583.60 31,566.80 31,569.60 167.7K
15:00 31,570.40 31,602.30 31,560.65 31,585.80 240.7K
15:01 31,586.50 31,615.40 31,582.10 31,615.40 166.1K
15:02 31,614.15 31,645.50 31,603.05 31,604.90 186.8K
15:03 31,605.30 31,608.00 31,582.75 31,584.00 126.9K
15:04 31,585.95 31,588.35 31,575.75 31,577.45 232.0K
15:05 31,578.20 31,578.20 31,554.55 31,554.55 225.8K
15:06 31,557.35 31,568.90 31,547.50 31,563.90 322.0K
15:07 31,565.40 31,585.95 31,563.80 31,585.95 267.0K
15:08 31,585.90 31,610.00 31,585.70 31,606.25 214.1K
15:09 31,607.65 31,629.10 31,597.85 31,629.05 214.9K
15:10 31,631.35 31,646.05 31,627.85 31,636.75 264.7K
15:11 31,635.50 31,637.20 31,602.20 31,607.75 246.2K
15:12 31,608.95 31,616.00 31,608.35 31,611.50 193.1K
15:13 31,611.30 31,621.05 31,601.75 31,620.40 272.9K
15:14 31,619.70 31,627.30 31,609.05 31,609.90 239.7K
15:15 31,608.50 31,634.50 31,603.90 31,624.60 319.0K
15:16 31,624.65 31,629.00 31,614.15 31,616.90 268.2K
15:17 31,618.40 31,623.75 31,609.90 31,613.05 228.6K
15:18 31,614.10 31,614.55 31,602.80 31,604.50 256.3K
15:19 31,604.60 31,608.35 31,597.80 31,601.25 192.9K
15:20 31,600.50 31,600.90 31,582.05 31,591.10 334.3K
15:21 31,592.00 31,612.25 31,592.00 31,611.40 239.4K
15:22 31,611.40 31,617.35 31,607.40 31,617.35 204.9K
15:23 31,615.05 31,617.15 31,608.90 31,612.60 190.6K
15:24 31,612.60 31,616.75 31,608.85 31,612.90 241.0K
15:25 31,611.85 31,619.75 31,608.15 31,618.05 202.9K
15:26 31,615.95 31,624.30 31,615.60 31,619.15 233.9K
15:27 31,619.50 31,624.15 31,603.40 31,603.40 322.8K
15:28 31,603.40 31,612.70 31,596.95 31,606.35 191.2K
15:29 31,599.60 31,627.20 31,593.00 31,621.70 166.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし