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 31,156.80 31,183.20 31,118.50 31,138.30 670.9K
09:16 31,138.30 31,138.30 31,082.40 31,093.95 497.6K
09:17 31,093.95 31,093.95 31,055.10 31,062.65 268.2K
09:18 31,062.65 31,081.00 31,044.15 31,045.20 331.1K
09:19 31,045.20 31,045.75 31,013.35 31,013.35 332.6K
09:20 31,013.35 31,055.70 31,007.45 31,049.55 389.7K
09:21 31,049.55 31,116.70 31,041.50 31,116.70 304.6K
09:22 31,116.70 31,140.10 31,113.70 31,134.45 221.9K
09:23 31,134.45 31,138.30 31,114.25 31,125.65 268.1K
09:24 31,125.65 31,139.50 31,111.20 31,135.80 191.7K
09:25 31,135.80 31,138.45 31,112.15 31,113.50 171.4K
09:26 31,113.50 31,121.00 31,097.65 31,103.95 161.9K
09:27 31,103.95 31,137.30 31,097.05 31,122.25 103.5K
09:28 31,122.25 31,150.75 31,117.95 31,149.00 85.2K
09:29 31,149.00 31,159.05 31,144.90 31,156.80 115.1K
09:30 31,156.80 31,172.75 31,147.30 31,147.40 132.6K
09:31 31,147.40 31,154.35 31,134.70 31,144.70 95.6K
09:32 31,144.70 31,148.15 31,129.70 31,143.60 159.6K
09:33 31,143.60 31,146.45 31,106.30 31,108.65 124.2K
09:34 31,108.65 31,125.05 31,107.10 31,112.60 154.7K
09:35 31,112.60 31,115.15 31,087.15 31,098.30 208.5K
09:36 31,098.30 31,113.65 31,088.65 31,110.05 148.9K
09:37 31,110.05 31,110.05 31,087.35 31,088.55 162.7K
09:38 31,088.55 31,089.95 31,080.15 31,082.70 92.4K
09:39 31,082.70 31,095.50 31,081.55 31,087.05 84.8K
09:40 31,087.05 31,090.20 31,070.80 31,086.55 74.7K
09:41 31,086.55 31,088.40 31,060.50 31,061.90 67.0K
09:42 31,061.90 31,062.80 31,043.90 31,043.90 69.0K
09:43 31,043.90 31,066.90 31,035.60 31,063.95 67.5K
09:44 31,063.95 31,124.55 31,062.65 31,123.65 115.4K
09:45 31,122.70 31,156.10 31,122.70 31,156.10 85.8K
09:46 31,156.05 31,203.00 31,155.75 31,199.35 137.2K
09:47 31,198.55 31,218.35 31,195.85 31,218.35 95.9K
09:48 31,217.45 31,225.65 31,211.30 31,225.65 130.5K
09:49 31,224.65 31,252.55 31,218.55 31,251.35 84.6K
09:50 31,251.95 31,257.75 31,241.40 31,254.40 83.7K
09:51 31,253.60 31,265.65 31,250.80 31,261.50 129.7K
09:52 31,263.00 31,274.35 31,257.80 31,272.80 76.7K
09:53 31,273.45 31,280.90 31,269.90 31,275.95 108.3K
09:54 31,273.90 31,282.45 31,270.00 31,272.85 95.0K
09:55 31,271.40 31,282.70 31,265.40 31,280.70 163.5K
09:56 31,280.20 31,295.55 31,272.20 31,291.45 157.2K
09:57 31,292.50 31,309.50 31,287.95 31,305.80 95.0K
09:58 31,306.45 31,306.45 31,294.35 31,297.10 92.0K
09:59 31,298.40 31,304.30 31,285.30 31,287.35 120.5K
10:00 31,286.15 31,313.40 31,286.00 31,311.40 371.3K
10:01 31,309.50 31,310.85 31,263.90 31,273.65 170.0K
10:02 31,274.65 31,277.05 31,261.40 31,267.85 124.9K
10:03 31,266.60 31,269.20 31,238.35 31,241.35 139.6K
10:04 31,244.85 31,266.00 31,244.85 31,262.50 98.3K
10:05 31,260.85 31,260.95 31,233.75 31,234.95 74.0K
10:06 31,235.75 31,236.95 31,217.10 31,234.40 75.2K
10:07 31,234.15 31,237.35 31,217.45 31,218.20 145.3K
10:08 31,215.75 31,229.95 31,204.30 31,229.95 105.0K
10:09 31,230.25 31,230.25 31,221.60 31,223.55 61.0K
10:10 31,224.10 31,225.05 31,209.55 31,211.00 141.9K
10:11 31,211.00 31,211.15 31,180.50 31,184.55 121.0K
10:12 31,183.05 31,204.60 31,182.60 31,203.55 84.4K
10:13 31,203.55 31,238.40 31,203.55 31,236.25 75.2K
10:14 31,236.35 31,245.30 31,228.55 31,240.05 63.0K
10:15 31,240.05 31,253.20 31,237.20 31,246.70 42.8K
10:16 31,246.75 31,263.75 31,235.00 31,259.40 74.0K
10:17 31,260.20 31,284.75 31,259.05 31,273.90 71.9K
10:18 31,274.15 31,288.55 31,270.05 31,279.45 60.7K
10:19 31,279.45 31,289.15 31,273.50 31,286.90 60.3K
10:20 31,287.25 31,304.95 31,283.75 31,304.80 55.6K
10:21 31,304.80 31,333.50 31,304.70 31,331.50 167.1K
10:22 31,331.50 31,343.40 31,326.80 31,342.60 93.4K
10:23 31,343.95 31,346.60 31,330.10 31,340.35 87.9K
10:24 31,340.35 31,353.75 31,337.05 31,340.25 125.2K
10:25 31,340.25 31,353.35 31,336.75 31,352.05 124.4K
10:26 31,352.05 31,352.05 31,338.30 31,345.45 81.7K
10:27 31,345.45 31,346.30 31,328.60 31,333.15 91.7K
10:28 31,333.15 31,334.15 31,321.85 31,330.80 79.1K
10:29 31,330.80 31,345.50 31,329.05 31,341.45 105.1K
10:30 31,341.70 31,345.00 31,332.40 31,333.95 86.4K
10:31 31,333.95 31,338.55 31,330.80 31,337.45 72.5K
10:32 31,337.45 31,364.95 31,335.95 31,363.75 92.4K
10:33 31,363.75 31,392.05 31,358.70 31,392.05 144.7K
10:34 31,392.05 31,394.20 31,385.90 31,390.90 115.6K
10:35 31,390.90 31,393.30 31,381.30 31,386.20 115.9K
10:36 31,386.20 31,393.80 31,380.90 31,389.00 123.0K
10:37 31,389.00 31,398.45 31,383.20 31,383.20 72.6K
10:38 31,383.20 31,389.85 31,374.75 31,377.45 75.7K
10:39 31,377.45 31,398.10 31,376.10 31,397.15 77.2K
10:40 31,397.15 31,397.15 31,382.50 31,382.50 68.6K
10:41 31,382.50 31,387.25 31,361.75 31,369.90 82.2K
10:42 31,369.90 31,395.15 31,367.25 31,387.60 117.7K
10:43 31,387.60 31,396.95 31,385.65 31,396.80 84.8K
10:44 31,396.80 31,397.20 31,375.50 31,377.55 92.9K
10:45 31,377.55 31,386.00 31,368.35 31,371.35 104.0K
10:46 31,371.35 31,387.85 31,371.35 31,387.45 63.2K
10:47 31,387.45 31,391.20 31,372.85 31,376.75 57.8K
10:48 31,376.75 31,393.10 31,372.05 31,390.00 90.8K
10:49 31,390.00 31,391.70 31,382.80 31,386.55 98.8K
10:50 31,386.40 31,386.95 31,367.40 31,368.65 99.0K
10:51 31,368.65 31,371.45 31,356.75 31,362.15 95.2K
10:52 31,362.15 31,374.00 31,359.40 31,371.05 66.0K
10:53 31,371.05 31,372.90 31,355.70 31,355.70 42.2K
10:54 31,355.70 31,355.70 31,314.65 31,319.30 81.4K
10:55 31,319.30 31,338.80 31,314.75 31,336.55 65.9K
10:56 31,336.55 31,343.65 31,334.75 31,340.05 73.4K
10:57 31,340.05 31,340.35 31,333.25 31,335.15 62.6K
10:58 31,335.15 31,339.85 31,323.50 31,338.30 68.6K
10:59 31,338.30 31,342.35 31,334.35 31,336.10 62.1K
11:00 31,335.75 31,338.50 31,330.90 31,331.05 67.1K
11:01 31,331.05 31,351.60 31,328.80 31,350.55 84.1K
11:02 31,350.55 31,372.00 31,347.60 31,370.95 54.1K
11:03 31,370.95 31,396.50 31,370.40 31,392.15 163.6K
11:04 31,392.15 31,393.80 31,383.30 31,387.30 50.5K
11:05 31,387.30 31,401.45 31,386.05 31,400.70 68.5K
11:06 31,400.70 31,405.45 31,399.05 31,403.85 57.5K
11:07 31,403.85 31,417.85 31,399.30 31,417.85 123.6K
11:08 31,417.85 31,418.45 31,405.85 31,408.00 53.3K
11:09 31,408.00 31,409.80 31,396.70 31,399.50 159.2K
11:10 31,399.50 31,400.30 31,391.60 31,397.90 106.8K
11:11 31,397.90 31,408.75 31,396.35 31,404.75 106.0K
11:12 31,404.75 31,408.75 31,396.70 31,406.80 48.0K
11:13 31,406.80 31,414.40 31,403.90 31,405.75 86.2K
11:14 31,405.75 31,408.85 31,401.35 31,401.35 73.2K
11:15 31,401.35 31,407.05 31,398.50 31,403.15 68.2K
11:16 31,403.15 31,403.75 31,388.85 31,390.95 68.8K
11:17 31,390.95 31,408.90 31,385.40 31,408.60 54.2K
11:18 31,411.35 31,429.20 31,411.35 31,423.65 47.6K
11:19 31,423.65 31,425.20 31,414.85 31,415.15 61.9K
11:20 31,415.15 31,422.35 31,409.90 31,410.85 35.7K
11:21 31,410.85 31,413.15 31,402.95 31,408.00 40.9K
11:22 31,408.00 31,424.60 31,406.65 31,414.10 56.9K
11:23 31,414.10 31,422.25 31,409.35 31,422.10 110.3K
11:24 31,422.10 31,438.75 31,422.10 31,433.45 121.2K
11:25 31,433.45 31,435.65 31,425.75 31,434.65 110.5K
11:26 31,434.50 31,445.00 31,434.50 31,443.30 308.7K
11:27 31,439.85 31,445.00 31,420.15 31,421.70 80.3K
11:28 31,421.45 31,451.35 31,420.55 31,451.35 88.7K
11:29 31,450.35 31,454.55 31,445.95 31,451.35 65.9K
11:30 31,450.85 31,465.70 31,447.55 31,464.95 122.5K
11:31 31,465.60 31,475.30 31,465.15 31,471.65 103.6K
11:32 31,470.70 31,482.85 31,470.65 31,482.85 98.6K
11:33 31,481.15 31,485.25 31,451.05 31,451.15 142.8K
11:34 31,451.40 31,458.60 31,444.55 31,445.90 84.0K
11:35 31,445.60 31,447.95 31,436.35 31,446.70 76.0K
11:36 31,446.10 31,466.50 31,446.10 31,460.10 85.4K
11:37 31,460.10 31,461.20 31,439.30 31,443.85 63.5K
11:38 31,443.85 31,449.10 31,440.55 31,447.35 43.2K
11:39 31,447.35 31,449.75 31,435.30 31,446.50 66.1K
11:40 31,446.70 31,451.45 31,430.20 31,432.00 59.9K
11:41 31,431.45 31,437.10 31,427.45 31,436.00 59.2K
11:42 31,436.00 31,444.20 31,433.55 31,436.35 59.6K
11:43 31,436.35 31,442.60 31,430.50 31,435.25 71.8K
11:44 31,435.25 31,439.20 31,431.15 31,437.60 71.2K
11:45 31,437.60 31,454.75 31,437.45 31,454.75 91.9K
11:46 31,454.75 31,471.85 31,450.00 31,465.95 83.9K
11:47 31,465.95 31,472.40 31,459.70 31,460.10 89.4K
11:48 31,460.10 31,462.45 31,451.75 31,454.35 58.5K
11:49 31,454.35 31,454.50 31,431.70 31,433.45 102.8K
11:50 31,433.45 31,434.00 31,420.65 31,427.15 97.7K
11:51 31,427.15 31,432.90 31,417.85 31,420.40 49.1K
11:52 31,420.40 31,426.25 31,403.95 31,407.60 81.6K
11:53 31,407.60 31,417.20 31,405.50 31,415.30 74.7K
11:54 31,415.30 31,421.15 31,410.25 31,415.85 70.6K
11:55 31,415.85 31,416.95 31,394.20 31,398.95 145.0K
11:56 31,398.95 31,400.80 31,393.70 31,394.50 73.7K
11:57 31,394.50 31,394.95 31,352.70 31,357.20 117.8K
11:58 31,357.20 31,362.75 31,354.80 31,360.00 49.6K
11:59 31,360.00 31,380.85 31,356.70 31,378.95 50.9K
12:00 31,378.95 31,382.10 31,360.15 31,362.45 236.8K
12:01 31,362.45 31,369.95 31,358.95 31,360.45 41.5K
12:02 31,360.45 31,361.50 31,348.05 31,349.00 90.2K
12:03 31,349.00 31,352.65 31,336.75 31,341.95 68.4K
12:04 31,341.95 31,358.25 31,340.50 31,357.15 44.5K
12:05 31,357.15 31,358.10 31,324.30 31,325.50 69.5K
12:06 31,325.50 31,331.70 31,322.25 31,331.70 146.8K
12:07 31,331.70 31,331.70 31,319.40 31,322.85 60.7K
12:08 31,322.85 31,330.05 31,314.80 31,314.80 52.8K
12:09 31,314.80 31,328.95 31,310.85 31,318.10 80.5K
12:10 31,318.10 31,333.60 31,313.65 31,326.20 70.8K
12:11 31,326.20 31,326.20 31,314.05 31,325.40 34.4K
12:12 31,325.40 31,349.50 31,325.40 31,347.70 48.7K
12:13 31,347.70 31,354.90 31,342.40 31,354.05 98.8K
12:14 31,354.25 31,362.95 31,349.50 31,361.25 37.7K
12:15 31,361.25 31,374.35 31,358.75 31,372.15 52.9K
12:16 31,372.15 31,381.85 31,369.45 31,377.40 56.5K
12:17 31,377.40 31,378.30 31,367.00 31,367.00 56.0K
12:18 31,367.00 31,368.25 31,349.95 31,352.10 41.5K
12:19 31,352.10 31,355.35 31,342.15 31,342.80 59.5K
12:20 31,342.80 31,343.50 31,315.50 31,316.70 89.4K
12:21 31,316.70 31,337.90 31,312.65 31,329.55 62.9K
12:22 31,329.55 31,340.55 31,326.50 31,333.85 64.1K
12:23 31,332.20 31,334.40 31,318.75 31,320.10 46.5K
12:24 31,320.10 31,331.00 31,317.40 31,323.50 37.2K
12:25 31,325.40 31,332.25 31,322.95 31,330.90 61.2K
12:26 31,330.90 31,334.30 31,325.70 31,331.35 52.2K
12:27 31,331.35 31,343.35 31,328.15 31,339.45 38.8K
12:28 31,339.45 31,348.45 31,338.35 31,346.70 39.8K
12:29 31,346.70 31,359.60 31,346.70 31,354.10 50.6K
12:30 31,354.10 31,354.60 31,321.95 31,330.65 71.4K
12:31 31,330.65 31,330.90 31,309.55 31,314.45 48.7K
12:32 31,314.45 31,314.45 31,294.05 31,296.80 91.5K
12:33 31,296.80 31,318.80 31,295.10 31,316.60 49.7K
12:34 31,316.60 31,316.60 31,303.05 31,305.60 57.4K
12:35 31,305.60 31,321.30 31,303.20 31,319.25 64.4K
12:36 31,319.25 31,321.30 31,302.10 31,302.10 52.6K
12:37 31,302.10 31,313.30 31,300.25 31,307.60 46.0K
12:38 31,307.60 31,333.35 31,307.60 31,332.60 53.3K
12:39 31,332.60 31,340.90 31,330.25 31,337.40 60.2K
12:40 31,337.40 31,340.90 31,318.15 31,319.80 50.9K
12:41 31,319.80 31,321.25 31,307.00 31,307.70 42.1K
12:42 31,307.70 31,316.45 31,302.45 31,302.45 33.2K
12:43 31,302.45 31,312.80 31,302.30 31,309.50 33.8K
12:44 31,309.50 31,309.50 31,295.40 31,303.35 60.9K
12:45 31,303.35 31,312.90 31,301.25 31,312.60 49.5K
12:46 31,312.60 31,312.60 31,303.85 31,309.45 37.0K
12:47 31,309.45 31,309.45 31,288.70 31,290.65 35.2K
12:48 31,290.65 31,300.55 31,289.50 31,300.55 33.3K
12:49 31,300.55 31,301.55 31,280.85 31,281.80 38.9K
12:50 31,281.80 31,284.85 31,273.80 31,284.65 85.5K
12:51 31,284.65 31,295.65 31,277.10 31,294.60 112.5K
12:52 31,294.60 31,310.20 31,290.55 31,310.00 48.6K
12:53 31,310.00 31,312.10 31,298.35 31,304.65 66.9K
12:54 31,304.65 31,307.15 31,297.95 31,300.40 64.8K
12:55 31,300.40 31,301.05 31,285.15 31,286.65 56.3K
12:56 31,286.65 31,287.15 31,272.40 31,274.65 54.6K
12:57 31,274.65 31,281.35 31,271.35 31,272.15 120.6K
12:58 31,272.25 31,282.85 31,269.55 31,281.75 138.1K
12:59 31,281.75 31,287.60 31,280.65 31,284.20 91.0K
13:00 31,284.20 31,288.90 31,275.50 31,286.80 40.9K
13:01 31,286.80 31,295.35 31,275.30 31,293.55 78.1K
13:02 31,293.55 31,308.50 31,291.05 31,307.05 50.0K
13:03 31,308.40 31,327.45 31,305.80 31,325.45 56.0K
13:04 31,327.20 31,342.00 31,327.20 31,342.00 79.3K
13:05 31,341.40 31,370.40 31,339.80 31,359.50 110.4K
13:06 31,360.40 31,364.95 31,352.20 31,353.15 65.2K
13:07 31,353.25 31,363.45 31,352.40 31,356.40 58.4K
13:08 31,356.45 31,363.90 31,351.85 31,359.10 52.7K
13:09 31,358.95 31,368.25 31,357.45 31,367.70 48.2K
13:10 31,366.90 31,387.65 31,365.35 31,369.55 103.7K
13:11 31,369.30 31,373.20 31,360.45 31,364.30 54.5K
13:12 31,364.25 31,380.65 31,360.95 31,380.65 50.2K
13:13 31,380.65 31,387.45 31,380.25 31,385.50 43.0K
13:14 31,385.50 31,386.30 31,370.95 31,372.10 60.7K
13:15 31,371.80 31,373.75 31,366.65 31,366.95 57.4K
13:16 31,366.25 31,368.80 31,358.30 31,365.45 40.7K
13:17 31,365.45 31,366.70 31,357.55 31,362.40 60.0K
13:18 31,361.10 31,365.85 31,356.60 31,363.35 51.8K
13:19 31,362.35 31,364.25 31,349.70 31,352.85 56.2K
13:20 31,352.90 31,353.45 31,335.15 31,341.80 90.6K
13:21 31,341.80 31,346.65 31,337.40 31,344.90 42.9K
13:22 31,344.90 31,352.45 31,342.05 31,347.85 35.9K
13:23 31,347.85 31,359.60 31,345.90 31,356.25 38.0K
13:24 31,357.55 31,371.00 31,355.65 31,371.00 108.2K
13:25 31,371.00 31,376.75 31,359.70 31,376.75 47.7K
13:26 31,376.75 31,397.75 31,376.65 31,396.45 67.0K
13:27 31,396.45 31,402.60 31,390.75 31,399.40 53.1K
13:28 31,399.40 31,409.45 31,395.20 31,406.40 38.9K
13:29 31,406.40 31,408.40 31,395.65 31,401.85 76.6K
13:30 31,401.85 31,413.25 31,398.25 31,409.60 177.0K
13:31 31,409.85 31,423.90 31,409.85 31,420.55 60.8K
13:32 31,420.55 31,421.85 31,408.80 31,417.55 100.2K
13:33 31,417.55 31,423.45 31,417.55 31,419.65 60.5K
13:34 31,419.85 31,422.95 31,413.00 31,415.90 75.4K
13:35 31,415.90 31,421.25 31,412.25 31,415.45 56.5K
13:36 31,415.45 31,427.10 31,414.65 31,423.00 58.7K
13:37 31,423.15 31,425.55 31,418.85 31,424.35 42.9K
13:38 31,424.35 31,437.60 31,422.20 31,434.45 88.8K
13:39 31,434.45 31,444.45 31,432.70 31,437.75 97.9K
13:40 31,437.75 31,441.45 31,430.65 31,435.75 77.7K
13:41 31,435.75 31,436.50 31,421.60 31,423.45 57.0K
13:42 31,422.85 31,423.20 31,415.45 31,415.45 65.7K
13:43 31,415.45 31,421.05 31,414.40 31,414.75 51.1K
13:44 31,414.75 31,431.70 31,409.45 31,429.30 81.3K
13:45 31,429.30 31,448.85 31,428.60 31,448.25 68.7K
13:46 31,448.25 31,452.90 31,443.10 31,449.90 105.7K
13:47 31,449.90 31,459.20 31,449.90 31,457.50 114.6K
13:48 31,457.50 31,464.10 31,457.20 31,461.50 84.5K
13:49 31,461.50 31,466.70 31,457.50 31,460.85 57.4K
13:50 31,460.85 31,465.65 31,458.50 31,463.85 107.9K
13:51 31,463.85 31,463.85 31,455.30 31,459.35 99.4K
13:52 31,459.35 31,460.75 31,451.85 31,453.15 80.5K
13:53 31,453.15 31,455.80 31,443.05 31,443.65 66.3K
13:54 31,443.65 31,446.75 31,435.40 31,436.05 91.7K
13:55 31,436.05 31,437.80 31,429.60 31,435.15 95.9K
13:56 31,435.15 31,440.75 31,433.00 31,434.05 65.9K
13:57 31,434.05 31,434.05 31,423.65 31,427.10 46.0K
13:58 31,427.10 31,427.85 31,418.30 31,426.05 39.8K
13:59 31,426.05 31,427.25 31,419.35 31,424.90 46.5K
14:00 31,424.90 31,446.80 31,424.90 31,445.90 66.5K
14:01 31,445.90 31,456.00 31,445.90 31,453.15 52.4K
14:02 31,453.15 31,456.85 31,450.70 31,453.30 58.2K
14:03 31,453.30 31,459.85 31,451.85 31,456.30 62.9K
14:04 31,456.30 31,458.10 31,442.30 31,442.85 64.3K
14:05 31,442.85 31,453.35 31,439.15 31,452.20 84.0K
14:06 31,452.20 31,456.05 31,446.05 31,456.05 64.0K
14:07 31,456.05 31,468.80 31,455.25 31,463.80 76.5K
14:08 31,463.80 31,463.80 31,451.15 31,452.25 99.6K
14:09 31,452.25 31,453.10 31,440.70 31,442.50 75.4K
14:10 31,442.50 31,444.25 31,432.60 31,442.30 97.9K
14:11 31,442.30 31,448.35 31,441.25 31,447.30 52.4K
14:12 31,447.30 31,458.85 31,446.05 31,448.80 80.1K
14:13 31,448.80 31,451.50 31,436.45 31,436.45 50.8K
14:14 31,436.45 31,446.40 31,435.80 31,446.05 58.0K
14:15 31,446.05 31,463.15 31,446.05 31,460.95 56.2K
14:16 31,460.95 31,462.35 31,455.15 31,458.20 75.0K
14:17 31,458.20 31,460.45 31,442.70 31,444.00 89.4K
14:18 31,444.00 31,445.15 31,434.25 31,434.25 131.1K
14:19 31,434.25 31,446.05 31,425.65 31,427.25 148.8K
14:20 31,427.25 31,431.85 31,419.80 31,425.95 185.7K
14:21 31,425.95 31,429.25 31,421.65 31,427.20 132.3K
14:22 31,427.20 31,432.95 31,425.15 31,428.60 84.6K
14:23 31,428.60 31,434.05 31,424.00 31,432.80 53.1K
14:24 31,432.80 31,443.70 31,431.30 31,442.50 58.1K
14:25 31,442.50 31,452.60 31,440.00 31,451.70 88.7K
14:26 31,451.70 31,453.85 31,446.60 31,450.45 87.6K
14:27 31,450.45 31,455.90 31,446.70 31,455.75 43.8K
14:28 31,455.75 31,457.05 31,451.10 31,453.30 63.0K
14:29 31,453.30 31,455.05 31,443.40 31,443.40 117.4K
14:30 31,443.40 31,455.30 31,443.00 31,452.95 183.2K
14:31 31,452.95 31,459.20 31,451.25 31,454.20 92.3K
14:32 31,454.10 31,458.25 31,449.35 31,457.30 94.5K
14:33 31,457.30 31,458.65 31,439.75 31,442.85 174.6K
14:34 31,442.85 31,443.70 31,436.95 31,441.15 50.7K
14:35 31,441.15 31,445.80 31,431.35 31,431.65 259.4K
14:36 31,431.65 31,432.10 31,417.70 31,424.75 134.6K
14:37 31,424.75 31,428.25 31,418.25 31,418.25 95.0K
14:38 31,418.25 31,427.85 31,415.45 31,422.15 126.3K
14:39 31,422.15 31,428.70 31,417.50 31,428.70 86.3K
14:40 31,430.05 31,434.35 31,424.85 31,433.45 147.1K
14:41 31,434.10 31,441.45 31,432.30 31,437.45 92.6K
14:42 31,438.05 31,440.70 31,431.00 31,435.60 75.6K
14:43 31,435.70 31,438.45 31,428.45 31,428.60 53.4K
14:44 31,428.70 31,429.80 31,412.35 31,413.85 90.2K
14:45 31,413.60 31,414.15 31,383.65 31,393.35 128.6K
14:46 31,392.60 31,422.45 31,390.40 31,414.35 89.8K
14:47 31,413.00 31,414.30 31,404.80 31,411.90 52.1K
14:48 31,413.05 31,413.05 31,404.30 31,406.75 66.1K
14:49 31,406.25 31,411.10 31,404.80 31,408.10 119.9K
14:50 31,408.40 31,408.40 31,385.95 31,387.20 200.0K
14:51 31,386.95 31,388.95 31,377.25 31,380.20 160.2K
14:52 31,381.10 31,381.10 31,349.25 31,372.55 210.8K
14:53 31,371.05 31,377.05 31,357.10 31,366.15 186.5K
14:54 31,365.70 31,371.75 31,349.55 31,368.45 113.2K
14:55 31,368.20 31,389.40 31,368.05 31,387.55 135.6K
14:56 31,387.50 31,387.85 31,366.55 31,375.05 91.1K
14:57 31,375.45 31,375.45 31,362.00 31,367.80 116.5K
14:58 31,367.75 31,384.50 31,364.00 31,381.80 89.3K
14:59 31,381.40 31,411.15 31,378.95 31,409.60 140.5K
15:00 31,409.65 31,460.95 31,409.65 31,460.95 262.6K
15:01 31,460.90 31,485.60 31,460.90 31,483.75 220.9K
15:02 31,486.60 31,526.80 31,481.40 31,526.80 168.0K
15:03 31,527.10 31,550.90 31,524.90 31,546.05 172.7K
15:04 31,545.40 31,564.85 31,541.70 31,563.10 187.5K
15:05 31,562.00 31,565.90 31,556.80 31,564.00 161.7K
15:06 31,563.50 31,564.40 31,551.85 31,553.25 138.1K
15:07 31,553.55 31,553.55 31,514.85 31,534.75 233.1K
15:08 31,534.75 31,550.35 31,534.75 31,538.90 167.2K
15:09 31,539.15 31,540.65 31,526.80 31,538.40 181.7K
15:10 31,538.40 31,539.85 31,531.90 31,536.60 387.5K
15:11 31,536.75 31,544.65 31,533.70 31,543.50 226.2K
15:12 31,543.50 31,559.00 31,543.35 31,553.60 195.4K
15:13 31,553.05 31,569.40 31,552.40 31,565.65 221.1K
15:14 31,564.70 31,566.45 31,554.75 31,558.90 211.6K
15:15 31,558.85 31,579.50 31,558.40 31,577.40 209.0K
15:16 31,577.40 31,582.80 31,573.40 31,576.90 249.9K
15:17 31,576.90 31,587.25 31,576.35 31,583.15 292.1K
15:18 31,583.15 31,589.65 31,578.25 31,580.05 211.4K
15:19 31,580.00 31,582.55 31,568.20 31,568.95 205.6K
15:20 31,567.35 31,575.65 31,563.50 31,572.60 356.8K
15:21 31,572.60 31,575.30 31,568.70 31,574.90 147.0K
15:22 31,574.90 31,578.65 31,572.75 31,574.35 171.4K
15:23 31,574.35 31,577.05 31,566.95 31,571.15 149.2K
15:24 31,570.60 31,584.60 31,570.30 31,582.30 196.4K
15:25 31,583.80 31,598.05 31,581.30 31,593.55 254.2K
15:26 31,593.55 31,601.45 31,593.55 31,598.05 235.0K
15:27 31,598.05 31,598.45 31,578.95 31,583.80 211.2K
15:28 31,583.80 31,587.00 31,557.60 31,581.80 247.2K
15:29 31,581.80 31,601.95 31,572.35 31,583.25 191.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし