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 31,628.40 31,637.10 31,521.60 31,538.45 1,538.6K
09:16 31,538.45 31,602.85 31,531.15 31,602.85 704.1K
09:17 31,602.85 31,626.05 31,595.15 31,620.35 1,005.6K
09:18 31,620.35 31,627.80 31,600.95 31,619.70 553.5K
09:19 31,619.70 31,649.00 31,615.65 31,645.60 841.3K
09:20 31,645.60 31,672.30 31,628.45 31,664.75 531.5K
09:21 31,664.75 31,688.40 31,656.95 31,686.40 369.1K
09:22 31,686.40 31,707.00 31,679.85 31,707.00 909.0K
09:23 31,707.00 31,713.15 31,694.75 31,705.65 1,206.8K
09:24 31,705.65 31,714.85 31,697.85 31,706.65 432.0K
09:25 31,706.65 31,708.15 31,684.55 31,686.95 1,507.7K
09:26 31,686.95 31,686.95 31,653.65 31,659.35 523.7K
09:27 31,659.35 31,685.55 31,659.35 31,679.00 180.9K
09:28 31,679.00 31,679.45 31,654.45 31,661.55 249.7K
09:29 31,661.55 31,666.25 31,653.55 31,664.80 203.6K
09:30 31,664.80 31,664.85 31,630.50 31,636.10 272.0K
09:31 31,636.10 31,666.75 31,636.10 31,666.75 437.9K
09:32 31,666.75 31,673.90 31,653.20 31,658.80 235.9K
09:33 31,658.80 31,668.85 31,655.00 31,657.55 203.0K
09:34 31,657.55 31,672.15 31,646.55 31,669.10 186.6K
09:35 31,669.10 31,680.45 31,650.10 31,651.40 258.8K
09:36 31,651.40 31,654.30 31,639.15 31,646.00 192.1K
09:37 31,646.00 31,661.90 31,646.00 31,651.05 327.1K
09:38 31,651.05 31,656.45 31,632.10 31,647.50 531.8K
09:39 31,647.50 31,654.90 31,641.60 31,641.80 310.8K
09:40 31,641.80 31,649.55 31,633.40 31,633.40 180.7K
09:41 31,633.40 31,642.80 31,630.50 31,640.75 102.1K
09:42 31,640.75 31,659.35 31,640.65 31,656.20 196.8K
09:43 31,656.20 31,673.25 31,654.20 31,670.90 519.6K
09:44 31,673.00 31,696.60 31,670.40 31,689.15 93.9K
09:45 31,691.65 31,703.90 31,688.20 31,697.65 100.4K
09:46 31,696.40 31,710.85 31,694.55 31,707.55 176.4K
09:47 31,707.35 31,711.65 31,688.20 31,688.20 108.7K
09:48 31,687.20 31,703.15 31,687.20 31,693.50 154.1K
09:49 31,694.00 31,694.55 31,676.05 31,682.60 127.9K
09:50 31,683.15 31,693.00 31,683.15 31,690.00 147.0K
09:51 31,689.20 31,694.95 31,683.70 31,686.35 132.4K
09:52 31,686.00 31,696.90 31,684.90 31,694.30 228.6K
09:53 31,693.85 31,699.80 31,680.00 31,680.20 123.8K
09:54 31,681.70 31,688.10 31,665.35 31,671.80 94.1K
09:55 31,673.45 31,686.00 31,672.15 31,676.15 105.7K
09:56 31,676.85 31,678.75 31,665.70 31,666.55 133.4K
09:57 31,666.80 31,679.50 31,666.80 31,678.10 88.0K
09:58 31,678.55 31,678.55 31,622.70 31,622.70 593.2K
09:59 31,620.45 31,623.30 31,609.55 31,622.10 230.3K
10:00 31,622.30 31,625.75 31,609.60 31,623.85 207.8K
10:01 31,622.75 31,628.40 31,611.80 31,623.05 149.8K
10:02 31,620.45 31,627.65 31,611.40 31,618.90 107.7K
10:03 31,622.05 31,639.00 31,613.20 31,637.55 139.0K
10:04 31,637.55 31,639.95 31,590.55 31,605.05 176.3K
10:05 31,605.55 31,648.45 31,605.55 31,644.85 189.8K
10:06 31,645.05 31,667.95 31,644.10 31,667.95 220.8K
10:07 31,667.95 31,688.05 31,652.90 31,687.00 327.6K
10:08 31,687.80 31,702.40 31,681.20 31,692.20 336.3K
10:09 31,692.70 31,698.00 31,663.60 31,664.60 272.7K
10:10 31,662.55 31,665.90 31,649.15 31,649.25 232.1K
10:11 31,651.70 31,651.70 31,622.35 31,643.10 161.3K
10:12 31,641.40 31,664.70 31,640.45 31,657.15 121.0K
10:13 31,657.15 31,657.30 31,642.50 31,642.50 266.9K
10:14 31,643.50 31,647.40 31,637.60 31,643.45 131.8K
10:15 31,642.85 31,646.85 31,632.15 31,643.00 155.0K
10:16 31,643.00 31,645.20 31,630.85 31,631.65 359.9K
10:17 31,631.65 31,635.45 31,617.65 31,622.70 416.1K
10:18 31,622.70 31,628.75 31,605.50 31,607.30 127.0K
10:19 31,608.35 31,608.60 31,589.40 31,590.90 158.3K
10:20 31,590.90 31,612.35 31,590.05 31,609.45 113.7K
10:21 31,609.45 31,623.30 31,605.35 31,609.85 119.8K
10:22 31,609.85 31,612.45 31,601.30 31,607.90 120.9K
10:23 31,607.90 31,616.65 31,604.60 31,608.15 86.0K
10:24 31,608.15 31,617.00 31,606.10 31,612.40 61.0K
10:25 31,612.40 31,626.45 31,607.95 31,624.75 48.8K
10:26 31,624.75 31,627.25 31,614.50 31,622.90 74.4K
10:27 31,622.90 31,629.30 31,615.95 31,626.65 192.1K
10:28 31,626.65 31,633.35 31,612.30 31,615.85 164.0K
10:29 31,615.85 31,619.60 31,609.10 31,614.70 147.8K
10:30 31,615.75 31,636.70 31,615.75 31,630.20 114.5K
10:31 31,630.20 31,641.25 31,626.85 31,637.80 111.3K
10:32 31,637.90 31,643.30 31,633.00 31,641.10 114.3K
10:33 31,641.10 31,660.75 31,637.75 31,659.70 200.2K
10:34 31,659.70 31,681.20 31,658.60 31,675.65 119.9K
10:35 31,675.65 31,679.20 31,669.50 31,676.85 131.8K
10:36 31,676.85 31,699.65 31,676.85 31,696.40 113.2K
10:37 31,696.40 31,706.50 31,695.10 31,704.70 123.8K
10:38 31,704.70 31,714.65 31,704.70 31,714.10 142.6K
10:39 31,714.95 31,716.95 31,701.60 31,702.65 227.3K
10:40 31,702.65 31,727.15 31,701.85 31,719.75 200.7K
10:41 31,719.75 31,723.05 31,713.40 31,723.05 204.0K
10:42 31,723.05 31,730.10 31,718.30 31,721.60 366.0K
10:43 31,721.60 31,732.30 31,719.80 31,728.50 204.2K
10:44 31,728.50 31,737.95 31,727.70 31,734.80 98.9K
10:45 31,734.80 31,750.00 31,734.80 31,743.35 114.8K
10:46 31,743.35 31,745.80 31,739.80 31,743.25 109.2K
10:47 31,743.25 31,768.25 31,741.95 31,766.80 309.5K
10:48 31,766.80 31,793.80 31,766.80 31,791.85 363.5K
10:49 31,791.85 31,794.75 31,783.05 31,785.00 171.5K
10:50 31,785.00 31,797.55 31,782.85 31,791.15 135.6K
10:51 31,791.15 31,798.35 31,787.35 31,798.35 128.2K
10:52 31,798.35 31,811.65 31,795.85 31,807.25 118.9K
10:53 31,807.25 31,815.80 31,795.65 31,795.65 179.1K
10:54 31,795.65 31,805.20 31,792.85 31,794.40 215.1K
10:55 31,794.40 31,820.30 31,794.30 31,817.55 359.3K
10:56 31,817.55 31,829.20 31,817.55 31,827.75 187.7K
10:57 31,827.75 31,836.05 31,824.50 31,834.75 154.6K
10:58 31,834.75 31,835.80 31,817.25 31,818.20 129.0K
10:59 31,818.20 31,831.25 31,818.20 31,831.25 113.5K
11:00 31,831.25 31,843.15 31,830.40 31,841.15 245.7K
11:01 31,841.15 31,847.60 31,831.05 31,831.15 208.6K
11:02 31,831.15 31,834.60 31,825.60 31,826.55 96.6K
11:03 31,826.55 31,837.15 31,823.80 31,831.25 144.1K
11:04 31,831.25 31,834.20 31,814.45 31,814.50 229.6K
11:05 31,814.50 31,843.40 31,814.30 31,842.60 173.4K
11:06 31,842.60 31,849.35 31,841.70 31,848.25 115.1K
11:07 31,848.25 31,855.60 31,846.20 31,850.30 169.7K
11:08 31,850.30 31,863.10 31,847.95 31,859.45 136.2K
11:09 31,859.45 31,863.70 31,857.10 31,859.60 110.5K
11:10 31,859.60 31,870.50 31,859.60 31,865.85 119.9K
11:11 31,865.85 31,870.70 31,855.70 31,864.15 116.0K
11:12 31,864.15 31,872.25 31,851.80 31,857.45 92.6K
11:13 31,857.45 31,879.20 31,854.30 31,878.25 119.0K
11:14 31,878.25 31,888.90 31,874.35 31,883.30 77.4K
11:15 31,883.30 31,893.00 31,882.75 31,888.15 106.5K
11:16 31,888.15 31,895.70 31,885.85 31,893.10 89.3K
11:17 31,893.10 31,893.55 31,885.20 31,889.10 90.4K
11:18 31,889.10 31,893.55 31,880.45 31,887.10 74.6K
11:19 31,887.10 31,901.60 31,884.25 31,899.55 101.7K
11:20 31,899.55 31,901.00 31,895.00 31,898.10 74.8K
11:21 31,898.10 31,902.20 31,893.25 31,898.00 141.6K
11:22 31,898.00 31,914.90 31,897.05 31,911.45 168.1K
11:23 31,911.45 31,913.10 31,899.10 31,900.50 164.1K
11:24 31,900.50 31,912.40 31,897.75 31,904.15 83.7K
11:25 31,904.15 31,906.00 31,896.20 31,898.30 57.9K
11:26 31,898.30 31,898.35 31,889.65 31,891.00 125.6K
11:27 31,891.00 31,891.00 31,869.95 31,871.45 101.8K
11:28 31,871.45 31,872.05 31,861.95 31,865.40 73.5K
11:29 31,865.40 31,865.45 31,846.50 31,855.40 108.9K
11:30 31,855.30 31,881.80 31,854.30 31,881.80 81.5K
11:31 31,881.25 31,892.20 31,880.75 31,884.80 70.4K
11:32 31,885.30 31,896.45 31,882.70 31,894.40 64.3K
11:33 31,895.00 31,898.40 31,889.20 31,891.35 174.4K
11:34 31,892.10 31,897.40 31,890.15 31,895.35 114.0K
11:35 31,894.60 31,902.10 31,892.60 31,901.40 95.1K
11:36 31,899.40 31,904.45 31,896.65 31,899.25 98.0K
11:37 31,898.65 31,902.45 31,896.40 31,902.35 59.1K
11:38 31,901.80 31,903.80 31,897.85 31,903.80 67.5K
11:39 31,903.70 31,904.80 31,896.95 31,900.70 150.3K
11:40 31,898.85 31,906.40 31,898.40 31,903.50 66.5K
11:41 31,903.50 31,904.25 31,892.40 31,893.50 98.7K
11:42 31,893.50 31,902.50 31,891.20 31,901.55 65.6K
11:43 31,902.55 31,903.70 31,887.20 31,890.40 245.7K
11:44 31,890.95 31,890.95 31,871.60 31,871.60 105.1K
11:45 31,871.60 31,882.30 31,869.35 31,874.50 158.0K
11:46 31,874.60 31,884.40 31,874.45 31,878.50 75.5K
11:47 31,878.50 31,880.55 31,868.30 31,875.00 79.7K
11:48 31,875.00 31,879.85 31,872.30 31,872.75 50.3K
11:49 31,872.75 31,873.10 31,863.25 31,866.50 67.2K
11:50 31,866.50 31,873.70 31,854.30 31,856.95 54.4K
11:51 31,856.95 31,860.80 31,853.85 31,857.75 73.7K
11:52 31,857.85 31,861.15 31,846.30 31,850.60 63.7K
11:53 31,850.60 31,855.45 31,844.90 31,846.05 37.5K
11:54 31,847.80 31,849.05 31,828.20 31,836.85 341.9K
11:55 31,835.60 31,837.45 31,822.75 31,825.55 67.6K
11:56 31,826.00 31,835.05 31,825.25 31,827.55 58.4K
11:57 31,827.30 31,830.45 31,821.80 31,830.45 49.0K
11:58 31,830.45 31,842.45 31,830.40 31,832.55 125.9K
11:59 31,832.55 31,832.55 31,821.10 31,829.25 71.1K
12:00 31,829.25 31,829.55 31,815.25 31,816.55 61.3K
12:01 31,816.55 31,816.55 31,796.35 31,796.65 107.7K
12:02 31,796.10 31,812.55 31,793.55 31,804.60 455.6K
12:03 31,804.40 31,829.90 31,804.40 31,829.90 97.8K
12:04 31,829.90 31,830.75 31,812.60 31,817.35 65.3K
12:05 31,817.35 31,829.05 31,814.85 31,824.40 32.6K
12:06 31,824.40 31,837.20 31,823.05 31,833.30 43.4K
12:07 31,833.30 31,846.55 31,833.30 31,841.60 55.4K
12:08 31,841.60 31,844.60 31,835.25 31,838.80 35.2K
12:09 31,838.80 31,838.90 31,822.75 31,824.20 39.5K
12:10 31,824.20 31,828.20 31,816.60 31,817.15 57.3K
12:11 31,817.15 31,837.85 31,815.35 31,835.60 58.8K
12:12 31,835.60 31,839.80 31,827.40 31,829.95 31.9K
12:13 31,829.95 31,838.15 31,828.90 31,836.60 29.9K
12:14 31,836.60 31,855.40 31,836.00 31,853.95 70.4K
12:15 31,853.95 31,856.75 31,846.80 31,853.10 29.2K
12:16 31,853.10 31,853.45 31,845.75 31,848.10 29.1K
12:17 31,847.95 31,851.70 31,841.10 31,842.20 63.4K
12:18 31,842.20 31,851.55 31,840.30 31,849.75 132.7K
12:19 31,849.75 31,852.40 31,845.40 31,849.45 39.2K
12:20 31,849.45 31,851.45 31,845.80 31,848.15 118.5K
12:21 31,848.15 31,867.15 31,848.15 31,867.05 55.0K
12:22 31,865.55 31,870.50 31,862.75 31,865.10 41.3K
12:23 31,865.10 31,870.50 31,862.95 31,867.35 67.6K
12:24 31,867.35 31,874.35 31,863.80 31,872.25 49.3K
12:25 31,872.25 31,880.85 31,870.60 31,880.15 35.2K
12:26 31,880.15 31,883.25 31,878.30 31,881.85 45.3K
12:27 31,881.85 31,896.80 31,879.15 31,893.80 71.2K
12:28 31,893.80 31,898.35 31,890.55 31,892.55 57.0K
12:29 31,892.55 31,899.45 31,890.55 31,896.85 40.7K
12:30 31,896.85 31,898.95 31,887.85 31,891.85 48.6K
12:31 31,891.85 31,894.35 31,888.65 31,891.05 33.4K
12:32 31,890.90 31,907.85 31,889.80 31,906.50 26.9K
12:33 31,906.50 31,910.80 31,903.75 31,908.85 35.9K
12:34 31,908.85 31,915.50 31,906.05 31,913.10 55.2K
12:35 31,913.10 31,914.40 31,899.55 31,901.50 38.0K
12:36 31,901.50 31,901.50 31,893.45 31,895.90 47.2K
12:37 31,896.85 31,898.60 31,889.95 31,892.70 34.1K
12:38 31,892.70 31,905.85 31,891.25 31,903.95 40.1K
12:39 31,903.95 31,904.30 31,895.00 31,896.15 26.9K
12:40 31,896.15 31,897.00 31,876.95 31,881.25 52.8K
12:41 31,880.80 31,880.80 31,866.85 31,875.10 94.0K
12:42 31,875.10 31,878.00 31,869.70 31,876.60 49.4K
12:43 31,875.95 31,878.35 31,871.40 31,871.50 26.8K
12:44 31,871.50 31,874.70 31,868.15 31,870.45 26.6K
12:45 31,870.45 31,871.20 31,861.00 31,862.20 48.9K
12:46 31,861.85 31,873.60 31,861.85 31,872.45 39.7K
12:47 31,872.45 31,876.50 31,870.45 31,875.15 30.1K
12:48 31,875.15 31,882.25 31,874.15 31,878.60 37.0K
12:49 31,878.60 31,878.90 31,867.45 31,873.00 392.9K
12:50 31,873.00 31,873.80 31,866.35 31,873.80 60.4K
12:51 31,873.80 31,886.50 31,872.45 31,878.95 30.4K
12:52 31,878.95 31,884.55 31,877.10 31,878.75 28.3K
12:53 31,878.75 31,882.65 31,875.60 31,877.90 34.3K
12:54 31,877.90 31,888.85 31,876.60 31,888.85 35.9K
12:55 31,888.85 31,896.60 31,885.90 31,892.60 25.1K
12:56 31,892.60 31,893.90 31,884.70 31,886.65 42.3K
12:57 31,886.65 31,886.65 31,879.05 31,881.35 28.7K
12:58 31,881.35 31,891.65 31,880.05 31,887.30 93.8K
12:59 31,887.30 31,892.55 31,885.00 31,889.85 36.1K
13:00 31,889.85 31,896.90 31,889.85 31,894.95 41.2K
13:01 31,894.95 31,895.60 31,884.45 31,886.45 468.6K
13:02 31,886.45 31,889.35 31,881.30 31,885.05 39.6K
13:03 31,884.65 31,889.80 31,884.35 31,886.05 32.6K
13:04 31,886.65 31,893.55 31,882.25 31,891.50 37.9K
13:05 31,892.20 31,894.60 31,886.45 31,893.75 23.8K
13:06 31,894.45 31,896.50 31,870.70 31,870.70 36.2K
13:07 31,871.10 31,871.10 31,858.75 31,861.25 48.4K
13:08 31,861.40 31,865.70 31,854.00 31,858.50 62.1K
13:09 31,858.65 31,868.30 31,856.65 31,863.90 24.9K
13:10 31,863.90 31,867.10 31,854.55 31,859.45 31.9K
13:11 31,860.60 31,860.60 31,849.85 31,851.90 34.4K
13:12 31,852.00 31,855.85 31,847.30 31,854.80 359.8K
13:13 31,854.80 31,858.20 31,852.15 31,856.15 68.0K
13:14 31,855.40 31,857.70 31,848.45 31,852.50 55.9K
13:15 31,852.40 31,863.80 31,852.00 31,860.90 55.0K
13:16 31,861.00 31,865.30 31,858.45 31,861.50 90.3K
13:17 31,860.85 31,866.75 31,858.65 31,864.60 41.3K
13:18 31,865.00 31,865.00 31,850.50 31,853.95 70.5K
13:19 31,855.00 31,857.90 31,846.40 31,846.45 38.7K
13:20 31,846.45 31,847.35 31,814.85 31,814.85 177.1K
13:21 31,814.10 31,814.10 31,802.65 31,806.00 115.2K
13:22 31,804.10 31,829.00 31,804.05 31,829.00 44.8K
13:23 31,829.00 31,835.90 31,820.95 31,831.55 39.7K
13:24 31,832.75 31,834.25 31,824.95 31,825.45 35.5K
13:25 31,825.65 31,826.80 31,815.70 31,825.95 47.6K
13:26 31,825.95 31,828.45 31,822.00 31,828.45 38.6K
13:27 31,828.45 31,836.60 31,826.90 31,836.25 44.6K
13:28 31,836.25 31,836.45 31,821.50 31,823.20 43.7K
13:29 31,823.20 31,828.10 31,819.50 31,827.45 35.4K
13:30 31,827.45 31,832.55 31,822.75 31,832.10 50.7K
13:31 31,832.20 31,852.00 31,832.20 31,847.60 29.4K
13:32 31,847.50 31,851.95 31,839.20 31,843.00 29.7K
13:33 31,843.00 31,848.65 31,839.35 31,843.95 44.5K
13:34 31,843.95 31,853.65 31,843.80 31,850.20 42.7K
13:35 31,850.20 31,853.25 31,846.95 31,846.95 50.3K
13:36 31,846.95 31,850.00 31,844.10 31,849.80 49.4K
13:37 31,849.80 31,864.20 31,849.40 31,860.65 54.9K
13:38 31,860.95 31,861.70 31,855.20 31,858.15 61.0K
13:39 31,858.15 31,858.85 31,849.80 31,851.15 55.2K
13:40 31,851.15 31,852.60 31,845.65 31,850.95 45.3K
13:41 31,850.95 31,861.95 31,849.15 31,860.60 63.4K
13:42 31,860.80 31,865.85 31,858.80 31,862.50 45.1K
13:43 31,862.50 31,866.95 31,858.45 31,858.45 41.6K
13:44 31,858.45 31,865.15 31,857.85 31,863.20 30.0K
13:45 31,863.20 31,878.15 31,861.90 31,875.95 77.5K
13:46 31,875.95 31,876.85 31,870.20 31,872.80 41.4K
13:47 31,872.80 31,873.85 31,857.70 31,857.70 99.8K
13:48 31,857.70 31,865.70 31,853.55 31,864.25 33.8K
13:49 31,864.25 31,868.60 31,859.95 31,868.00 42.1K
13:50 31,868.00 31,869.35 31,860.00 31,864.75 63.3K
13:51 31,863.45 31,866.70 31,855.70 31,855.70 32.7K
13:52 31,855.60 31,868.80 31,855.60 31,865.35 35.8K
13:53 31,865.65 31,870.30 31,864.10 31,865.55 21.3K
13:54 31,865.55 31,868.00 31,861.70 31,864.45 19.6K
13:55 31,864.45 31,867.55 31,860.20 31,861.70 25.8K
13:56 31,862.05 31,867.90 31,859.35 31,866.25 54.0K
13:57 31,866.40 31,867.95 31,860.30 31,860.30 51.0K
13:58 31,861.90 31,869.10 31,860.35 31,862.50 61.7K
13:59 31,862.95 31,866.15 31,856.00 31,862.40 45.0K
14:00 31,861.70 31,868.65 31,860.45 31,868.45 28.3K
14:01 31,868.45 31,887.25 31,868.45 31,885.55 88.0K
14:02 31,885.55 31,887.10 31,880.20 31,881.15 49.5K
14:03 31,881.15 31,889.70 31,880.10 31,888.05 38.3K
14:04 31,888.05 31,891.60 31,885.95 31,888.10 89.9K
14:05 31,888.45 31,890.90 31,884.85 31,884.85 43.9K
14:06 31,884.85 31,891.95 31,884.05 31,889.40 46.8K
14:07 31,889.40 31,889.90 31,873.55 31,873.55 40.3K
14:08 31,873.55 31,887.70 31,869.35 31,886.40 69.0K
14:09 31,886.40 31,892.00 31,884.90 31,885.90 49.9K
14:10 31,885.90 31,888.10 31,880.55 31,883.45 35.6K
14:11 31,883.45 31,885.45 31,879.20 31,883.90 36.7K
14:12 31,883.90 31,892.00 31,882.80 31,891.45 35.2K
14:13 31,890.70 31,895.75 31,889.15 31,889.35 25.8K
14:14 31,889.35 31,898.20 31,886.70 31,895.10 39.4K
14:15 31,895.10 31,895.55 31,881.20 31,885.50 102.6K
14:16 31,885.50 31,890.35 31,882.45 31,888.40 38.8K
14:17 31,888.40 31,890.20 31,883.20 31,884.45 36.0K
14:18 31,884.45 31,887.10 31,879.20 31,879.20 48.2K
14:19 31,879.20 31,879.40 31,855.40 31,858.05 89.0K
14:20 31,858.05 31,875.40 31,855.85 31,870.85 60.3K
14:21 31,870.85 31,880.05 31,866.00 31,866.25 36.7K
14:22 31,866.25 31,870.70 31,861.60 31,864.20 243.8K
14:23 31,864.20 31,864.30 31,848.95 31,851.35 144.4K
14:24 31,851.35 31,851.45 31,839.25 31,842.35 156.0K
14:25 31,842.35 31,844.10 31,827.00 31,835.10 95.7K
14:26 31,835.10 31,842.25 31,834.00 31,835.85 86.2K
14:27 31,835.85 31,842.60 31,823.45 31,824.35 80.4K
14:28 31,824.35 31,827.75 31,814.35 31,819.45 52.1K
14:29 31,819.45 31,819.45 31,796.20 31,807.55 205.9K
14:30 31,807.55 31,831.95 31,807.55 31,831.95 68.1K
14:31 31,832.65 31,852.30 31,830.35 31,850.90 60.9K
14:32 31,850.90 31,857.50 31,844.55 31,854.25 39.9K
14:33 31,854.25 31,862.25 31,850.00 31,860.55 49.2K
14:34 31,860.55 31,864.00 31,846.85 31,850.05 115.3K
14:35 31,851.05 31,853.95 31,845.25 31,846.20 59.6K
14:36 31,846.25 31,850.50 31,841.60 31,849.55 142.2K
14:37 31,850.20 31,852.95 31,838.60 31,840.00 40.6K
14:38 31,839.45 31,846.50 31,834.35 31,845.25 51.5K
14:39 31,846.65 31,858.00 31,841.50 31,844.10 53.0K
14:40 31,844.65 31,846.75 31,835.40 31,835.40 255.0K
14:41 31,836.05 31,840.20 31,829.65 31,829.65 103.6K
14:42 31,829.80 31,833.80 31,827.10 31,828.95 124.0K
14:43 31,828.45 31,831.50 31,813.40 31,814.60 112.9K
14:44 31,814.55 31,816.20 31,798.60 31,799.05 97.6K
14:45 31,797.75 31,803.60 31,791.55 31,800.85 131.4K
14:46 31,799.85 31,814.05 31,799.85 31,814.05 48.3K
14:47 31,812.95 31,816.85 31,805.50 31,807.85 59.7K
14:48 31,807.70 31,829.65 31,807.70 31,823.55 97.8K
14:49 31,822.60 31,841.40 31,822.55 31,840.60 74.1K
14:50 31,840.65 31,843.40 31,827.05 31,827.20 104.7K
14:51 31,827.70 31,832.50 31,824.85 31,825.75 62.8K
14:52 31,825.30 31,828.20 31,810.80 31,810.80 80.1K
14:53 31,811.30 31,821.15 31,806.50 31,812.05 65.8K
14:54 31,812.30 31,818.95 31,809.05 31,816.75 109.5K
14:55 31,815.70 31,822.50 31,810.85 31,814.45 84.4K
14:56 31,814.20 31,816.10 31,802.00 31,803.90 68.3K
14:57 31,804.80 31,807.70 31,790.85 31,791.95 52.3K
14:58 31,791.80 31,796.30 31,789.70 31,790.15 54.6K
14:59 31,790.60 31,793.80 31,786.00 31,791.25 55.1K
15:00 31,795.95 31,795.95 31,727.90 31,729.25 223.6K
15:01 31,728.85 31,733.20 31,701.00 31,727.60 159.4K
15:02 31,724.85 31,726.85 31,695.00 31,703.30 134.7K
15:03 31,703.30 31,708.75 31,690.85 31,690.85 126.5K
15:04 31,691.05 31,704.15 31,688.00 31,699.50 120.5K
15:05 31,699.50 31,722.45 31,699.50 31,721.05 105.5K
15:06 31,720.75 31,722.20 31,709.45 31,710.40 72.7K
15:07 31,711.75 31,732.20 31,711.75 31,729.70 113.4K
15:08 31,730.50 31,733.80 31,726.20 31,732.75 96.2K
15:09 31,732.75 31,756.60 31,729.05 31,756.60 181.5K
15:10 31,758.60 31,759.80 31,741.90 31,742.40 190.7K
15:11 31,742.15 31,761.85 31,742.15 31,752.75 169.1K
15:12 31,752.75 31,753.15 31,739.50 31,740.50 172.9K
15:13 31,740.50 31,750.75 31,740.05 31,748.20 173.1K
15:14 31,748.30 31,752.50 31,741.95 31,744.40 133.9K
15:15 31,744.40 31,751.90 31,743.80 31,744.60 170.9K
15:16 31,746.20 31,757.40 31,744.05 31,747.60 154.9K
15:17 31,747.60 31,768.50 31,747.60 31,763.05 207.2K
15:18 31,763.05 31,767.90 31,753.30 31,754.15 282.2K
15:19 31,754.15 31,768.65 31,754.15 31,763.60 236.8K
15:20 31,763.60 31,764.20 31,752.50 31,755.35 434.6K
15:21 31,755.05 31,764.40 31,755.05 31,763.45 165.1K
15:22 31,763.45 31,766.00 31,756.95 31,760.10 149.4K
15:23 31,759.85 31,777.80 31,759.85 31,774.90 155.5K
15:24 31,774.90 31,782.15 31,771.80 31,779.80 181.6K
15:25 31,781.30 31,792.85 31,779.85 31,789.95 131.8K
15:26 31,789.95 31,794.50 31,786.85 31,792.75 141.0K
15:27 31,792.75 31,794.75 31,774.30 31,778.25 138.1K
15:28 31,778.25 31,782.95 31,765.30 31,767.15 163.1K
15:29 31,767.15 31,782.80 31,763.90 31,779.15 235.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし