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 31,813.40 31,841.85 31,795.25 31,813.10 953.2K
09:16 31,813.10 31,829.95 31,795.25 31,814.70 796.3K
09:17 31,814.70 31,822.35 31,785.35 31,790.75 234.5K
09:18 31,790.75 31,814.05 31,788.65 31,807.75 372.6K
09:19 31,807.75 31,820.70 31,802.60 31,820.30 167.3K
09:20 31,820.30 31,823.65 31,800.55 31,807.15 306.3K
09:21 31,807.15 31,831.80 31,802.80 31,831.80 152.2K
09:22 31,831.80 31,833.90 31,810.10 31,817.75 218.0K
09:23 31,817.75 31,835.35 31,817.75 31,825.80 170.3K
09:24 31,825.80 31,842.40 31,824.25 31,836.70 220.3K
09:25 31,836.70 31,839.30 31,804.50 31,809.45 115.0K
09:26 31,808.45 31,808.45 31,784.40 31,798.40 398.0K
09:27 31,798.40 31,822.00 31,798.40 31,817.15 158.0K
09:28 31,817.15 31,824.50 31,814.45 31,816.20 256.0K
09:29 31,816.20 31,828.85 31,816.20 31,826.25 79.7K
09:30 31,826.25 31,849.70 31,826.00 31,838.05 102.9K
09:31 31,838.05 31,839.50 31,822.50 31,828.10 198.5K
09:32 31,828.10 31,834.85 31,820.45 31,822.55 160.7K
09:33 31,822.55 31,823.00 31,792.50 31,801.35 107.6K
09:34 31,801.35 31,806.40 31,798.90 31,805.45 78.5K
09:35 31,805.45 31,805.45 31,787.75 31,793.95 66.8K
09:36 31,793.95 31,811.20 31,791.20 31,808.15 52.0K
09:37 31,808.15 31,811.95 31,794.15 31,811.00 132.1K
09:38 31,811.00 31,816.80 31,790.15 31,790.65 46.1K
09:39 31,790.65 31,801.10 31,788.65 31,797.80 87.6K
09:40 31,797.80 31,797.80 31,775.85 31,784.70 78.8K
09:41 31,784.70 31,797.45 31,781.90 31,789.95 59.8K
09:42 31,789.95 31,797.70 31,786.15 31,787.55 61.9K
09:43 31,787.55 31,791.70 31,781.95 31,788.50 40.5K
09:44 31,788.50 31,792.40 31,773.60 31,776.55 42.2K
09:45 31,776.55 31,782.50 31,769.05 31,771.05 69.9K
09:46 31,771.05 31,790.20 31,771.05 31,786.85 62.9K
09:47 31,786.85 31,794.95 31,780.75 31,794.85 51.0K
09:48 31,794.85 31,814.35 31,791.30 31,810.95 79.0K
09:49 31,811.85 31,816.70 31,810.15 31,815.60 62.1K
09:50 31,816.60 31,817.10 31,798.55 31,800.35 67.7K
09:51 31,801.10 31,802.85 31,794.15 31,795.75 53.0K
09:52 31,795.45 31,797.30 31,786.30 31,791.40 102.8K
09:53 31,792.20 31,801.50 31,791.80 31,794.15 1,276.4K
09:54 31,794.85 31,810.50 31,794.75 31,801.95 69.7K
09:55 31,802.60 31,832.80 31,802.60 31,832.80 66.5K
09:56 31,832.95 31,855.00 31,831.80 31,849.70 90.6K
09:57 31,848.75 31,863.60 31,846.90 31,863.15 825.5K
09:58 31,865.65 31,867.80 31,852.00 31,852.55 392.5K
09:59 31,852.20 31,871.75 31,848.75 31,870.25 224.1K
10:00 31,870.15 31,879.85 31,862.05 31,863.15 550.4K
10:01 31,862.70 31,869.60 31,847.30 31,851.75 186.8K
10:02 31,851.45 31,863.50 31,851.25 31,860.15 90.6K
10:03 31,857.05 31,865.05 31,854.45 31,858.95 42.9K
10:04 31,858.60 31,864.70 31,854.60 31,862.95 52.4K
10:05 31,862.80 31,893.65 31,862.75 31,893.65 160.7K
10:06 31,894.50 31,898.10 31,890.85 31,891.45 118.5K
10:07 31,891.45 31,901.75 31,890.95 31,894.45 107.0K
10:08 31,895.80 31,895.80 31,880.35 31,882.25 51.3K
10:09 31,882.00 31,886.45 31,878.60 31,883.30 64.1K
10:10 31,883.30 31,892.65 31,881.85 31,892.50 75.0K
10:11 31,892.40 31,893.40 31,882.25 31,889.90 48.7K
10:12 31,889.90 31,895.05 31,888.05 31,894.55 47.5K
10:13 31,895.10 31,900.55 31,891.80 31,897.55 48.9K
10:14 31,896.95 31,905.35 31,887.50 31,889.55 39.9K
10:15 31,889.55 31,904.05 31,888.30 31,903.50 51.3K
10:16 31,903.50 31,904.80 31,889.65 31,892.50 38.3K
10:17 31,892.50 31,896.55 31,886.60 31,894.00 57.7K
10:18 31,894.00 31,905.20 31,890.30 31,890.40 41.7K
10:19 31,890.40 31,894.30 31,874.20 31,874.60 51.3K
10:20 31,875.90 31,878.35 31,868.90 31,875.60 89.0K
10:21 31,875.60 31,887.30 31,871.70 31,882.15 74.7K
10:22 31,882.15 31,883.40 31,872.15 31,877.75 56.3K
10:23 31,877.75 31,882.10 31,872.70 31,882.10 32.5K
10:24 31,882.10 31,893.20 31,880.45 31,882.25 79.3K
10:25 31,882.25 31,896.50 31,879.90 31,886.65 111.2K
10:26 31,886.65 31,895.15 31,881.90 31,884.50 112.0K
10:27 31,884.50 31,888.40 31,874.25 31,875.30 61.0K
10:28 31,875.30 31,877.30 31,867.45 31,870.55 43.8K
10:29 31,869.55 31,869.95 31,856.10 31,859.90 55.9K
10:30 31,859.90 31,862.25 31,853.00 31,858.35 63.5K
10:31 31,858.35 31,877.90 31,856.60 31,877.90 134.6K
10:32 31,877.90 31,887.40 31,876.05 31,879.85 90.7K
10:33 31,879.70 31,880.85 31,869.75 31,873.05 54.0K
10:34 31,873.05 31,879.45 31,861.30 31,862.30 58.2K
10:35 31,862.30 31,863.30 31,857.60 31,860.85 177.8K
10:36 31,860.85 31,862.15 31,852.75 31,855.40 48.3K
10:37 31,855.40 31,856.20 31,818.50 31,820.40 311.6K
10:38 31,820.40 31,827.30 31,816.90 31,824.40 170.4K
10:39 31,824.40 31,824.55 31,808.75 31,817.25 186.7K
10:40 31,817.25 31,820.15 31,805.25 31,805.25 72.5K
10:41 31,805.25 31,812.80 31,798.95 31,808.40 61.4K
10:42 31,808.40 31,828.05 31,806.00 31,826.35 83.7K
10:43 31,826.35 31,826.35 31,817.25 31,822.45 71.2K
10:44 31,822.45 31,826.30 31,817.80 31,825.05 60.8K
10:45 31,825.05 31,825.05 31,808.15 31,808.30 64.5K
10:46 31,808.30 31,811.20 31,796.65 31,798.75 49.3K
10:47 31,798.75 31,802.45 31,789.40 31,795.50 79.7K
10:48 31,795.50 31,804.65 31,793.25 31,798.10 93.6K
10:49 31,798.10 31,798.20 31,786.10 31,794.05 59.8K
10:50 31,794.05 31,796.45 31,780.55 31,792.95 43.9K
10:51 31,793.10 31,800.35 31,787.95 31,795.70 35.7K
10:52 31,795.70 31,799.10 31,785.55 31,785.80 42.8K
10:53 31,785.80 31,790.15 31,775.20 31,776.80 50.8K
10:54 31,776.80 31,783.20 31,776.45 31,780.55 54.6K
10:55 31,780.55 31,786.45 31,777.05 31,783.60 89.2K
10:56 31,783.60 31,799.10 31,779.60 31,793.40 55.9K
10:57 31,793.40 31,804.25 31,790.65 31,800.70 67.1K
10:58 31,800.70 31,809.90 31,800.70 31,809.90 45.5K
10:59 31,809.90 31,817.45 31,804.95 31,805.60 105.2K
11:00 31,805.75 31,812.20 31,797.40 31,797.40 38.5K
11:01 31,797.40 31,797.40 31,768.45 31,768.80 88.8K
11:02 31,768.80 31,773.95 31,763.85 31,767.75 139.8K
11:03 31,767.75 31,782.60 31,762.65 31,781.75 119.1K
11:04 31,781.75 31,788.25 31,774.90 31,774.90 174.0K
11:05 31,774.90 31,778.70 31,767.10 31,770.00 117.8K
11:06 31,770.00 31,772.40 31,763.00 31,768.75 189.9K
11:07 31,768.75 31,769.85 31,760.75 31,765.60 78.6K
11:08 31,765.60 31,766.50 31,758.95 31,763.45 83.6K
11:09 31,763.45 31,763.45 31,748.10 31,748.35 214.6K
11:10 31,748.35 31,754.70 31,726.05 31,743.75 81.9K
11:11 31,743.75 31,750.90 31,739.35 31,743.25 174.2K
11:12 31,743.25 31,746.25 31,732.85 31,735.65 177.0K
11:13 31,735.65 31,735.65 31,727.20 31,728.30 112.9K
11:14 31,728.30 31,734.75 31,728.30 31,732.10 239.4K
11:15 31,732.10 31,748.45 31,731.15 31,747.20 70.4K
11:16 31,747.20 31,753.65 31,738.20 31,738.95 47.1K
11:17 31,738.95 31,745.70 31,728.85 31,735.65 88.4K
11:18 31,735.65 31,737.25 31,727.60 31,729.95 191.5K
11:19 31,729.95 31,729.95 31,720.05 31,725.35 69.1K
11:20 31,725.35 31,733.25 31,723.50 31,727.25 79.4K
11:21 31,727.25 31,737.75 31,727.20 31,731.90 97.8K
11:22 31,731.90 31,733.30 31,718.20 31,719.65 70.7K
11:23 31,719.65 31,720.10 31,705.50 31,715.30 149.8K
11:24 31,715.30 31,717.85 31,710.80 31,714.40 98.7K
11:25 31,714.40 31,736.00 31,713.10 31,724.65 183.4K
11:26 31,724.65 31,726.40 31,716.50 31,719.90 126.4K
11:27 31,720.20 31,724.30 31,718.30 31,722.60 65.8K
11:28 31,720.50 31,723.35 31,714.50 31,715.25 150.0K
11:29 31,714.60 31,718.50 31,705.00 31,709.25 370.4K
11:30 31,709.15 31,713.75 31,698.30 31,698.30 194.2K
11:31 31,697.10 31,702.30 31,695.70 31,698.45 118.7K
11:32 31,698.45 31,700.65 31,688.90 31,697.40 169.0K
11:33 31,697.40 31,704.75 31,697.40 31,698.30 71.2K
11:34 31,701.55 31,707.30 31,698.95 31,704.50 85.2K
11:35 31,703.65 31,708.05 31,696.85 31,696.85 47.7K
11:36 31,697.15 31,708.50 31,695.15 31,708.50 56.3K
11:37 31,708.05 31,708.35 31,699.50 31,699.50 76.9K
11:38 31,697.80 31,700.90 31,682.30 31,684.35 112.4K
11:39 31,681.05 31,681.05 31,661.55 31,676.65 377.6K
11:40 31,676.65 31,680.85 31,673.70 31,676.70 46.9K
11:41 31,676.35 31,680.65 31,670.75 31,679.55 97.4K
11:42 31,678.55 31,696.10 31,678.55 31,689.70 62.2K
11:43 31,689.75 31,693.45 31,683.20 31,686.10 60.7K
11:44 31,684.85 31,691.25 31,680.90 31,691.10 77.4K
11:45 31,687.75 31,694.95 31,687.25 31,690.60 75.7K
11:46 31,690.60 31,699.65 31,690.15 31,691.90 133.3K
11:47 31,691.90 31,706.70 31,689.45 31,704.15 76.5K
11:48 31,705.10 31,710.85 31,702.95 31,707.85 60.9K
11:49 31,707.85 31,709.25 31,699.80 31,701.95 129.9K
11:50 31,701.95 31,703.85 31,697.70 31,700.50 54.7K
11:51 31,700.15 31,705.60 31,699.40 31,701.30 33.2K
11:52 31,701.30 31,704.95 31,696.65 31,698.50 142.4K
11:53 31,698.65 31,707.70 31,695.50 31,698.75 74.9K
11:54 31,698.75 31,700.00 31,690.70 31,695.10 51.1K
11:55 31,693.60 31,703.10 31,692.85 31,692.85 65.0K
11:56 31,692.85 31,698.45 31,690.70 31,696.75 28.5K
11:57 31,696.75 31,698.65 31,688.00 31,689.35 43.8K
11:58 31,689.35 31,691.80 31,684.40 31,685.95 61.6K
11:59 31,685.95 31,695.95 31,682.50 31,689.65 39.5K
12:00 31,689.40 31,691.65 31,676.90 31,678.80 109.2K
12:01 31,678.80 31,686.10 31,673.25 31,681.75 48.4K
12:02 31,681.75 31,693.70 31,681.40 31,691.00 41.5K
12:03 31,691.00 31,697.80 31,689.70 31,689.70 25.9K
12:04 31,689.70 31,695.50 31,686.65 31,694.95 24.3K
12:05 31,694.95 31,699.85 31,693.50 31,695.70 25.6K
12:06 31,695.70 31,697.00 31,687.20 31,692.65 51.8K
12:07 31,692.65 31,692.65 31,681.40 31,681.40 49.3K
12:08 31,681.40 31,685.20 31,679.05 31,680.60 33.8K
12:09 31,680.20 31,686.80 31,677.10 31,680.85 29.9K
12:10 31,680.85 31,683.30 31,672.60 31,673.20 67.4K
12:11 31,673.20 31,677.90 31,669.20 31,675.80 54.2K
12:12 31,675.80 31,678.50 31,669.35 31,669.35 44.3K
12:13 31,669.75 31,672.25 31,661.85 31,661.95 36.9K
12:14 31,661.95 31,664.60 31,648.90 31,649.15 88.4K
12:15 31,649.15 31,651.90 31,645.00 31,645.00 73.0K
12:16 31,645.00 31,645.00 31,637.95 31,641.35 110.6K
12:17 31,641.60 31,649.60 31,639.50 31,646.55 57.0K
12:18 31,646.55 31,651.65 31,646.10 31,649.65 111.6K
12:19 31,649.65 31,659.55 31,648.45 31,658.60 67.9K
12:20 31,658.60 31,668.45 31,658.55 31,662.60 87.3K
12:21 31,663.50 31,672.75 31,660.80 31,672.00 38.3K
12:22 31,672.00 31,679.95 31,671.40 31,677.55 41.0K
12:23 31,677.55 31,677.70 31,671.80 31,673.00 48.2K
12:24 31,673.00 31,673.00 31,666.10 31,667.05 36.1K
12:25 31,667.05 31,668.35 31,661.05 31,661.80 24.2K
12:26 31,661.80 31,662.30 31,652.40 31,653.40 58.3K
12:27 31,653.40 31,657.40 31,650.40 31,655.25 69.8K
12:28 31,655.25 31,657.90 31,652.45 31,655.60 58.5K
12:29 31,655.60 31,657.50 31,645.95 31,646.25 79.7K
12:30 31,646.25 31,649.25 31,642.75 31,643.45 49.1K
12:31 31,643.45 31,645.85 31,631.70 31,632.05 39.8K
12:32 31,632.05 31,639.20 31,628.65 31,636.30 53.2K
12:33 31,636.30 31,639.15 31,633.35 31,636.35 35.8K
12:34 31,636.35 31,644.50 31,635.20 31,644.50 48.4K
12:35 31,644.50 31,653.15 31,640.10 31,648.20 97.0K
12:36 31,648.20 31,650.40 31,644.95 31,649.05 36.0K
12:37 31,649.05 31,650.40 31,641.00 31,642.05 43.9K
12:38 31,640.70 31,643.60 31,636.70 31,640.80 25.4K
12:39 31,640.80 31,644.35 31,636.85 31,644.15 27.6K
12:40 31,644.15 31,644.55 31,639.75 31,644.05 33.4K
12:41 31,643.75 31,645.20 31,638.60 31,639.85 25.2K
12:42 31,639.85 31,641.95 31,636.20 31,638.30 29.1K
12:43 31,638.30 31,643.30 31,638.30 31,638.80 58.3K
12:44 31,638.80 31,638.80 31,631.05 31,633.00 45.4K
12:45 31,633.00 31,635.80 31,629.75 31,631.60 28.5K
12:46 31,631.60 31,639.60 31,629.45 31,639.60 35.8K
12:47 31,639.60 31,643.60 31,636.30 31,638.85 28.6K
12:48 31,638.85 31,640.60 31,629.35 31,630.60 39.2K
12:49 31,631.50 31,631.50 31,622.25 31,624.25 25.1K
12:50 31,624.85 31,630.40 31,620.70 31,620.75 56.3K
12:51 31,620.75 31,620.75 31,614.15 31,615.65 40.0K
12:52 31,615.65 31,616.00 31,603.10 31,603.25 174.0K
12:53 31,603.90 31,617.00 31,603.90 31,616.05 29.8K
12:54 31,616.55 31,622.75 31,615.10 31,619.10 51.9K
12:55 31,619.10 31,619.10 31,612.65 31,616.35 32.3K
12:56 31,616.35 31,620.25 31,608.65 31,609.35 60.8K
12:57 31,610.00 31,611.30 31,603.20 31,603.20 82.8K
12:58 31,603.25 31,603.50 31,593.60 31,596.10 85.4K
12:59 31,596.65 31,596.85 31,583.85 31,586.60 78.0K
13:00 31,587.30 31,598.05 31,584.80 31,594.25 26.9K
13:01 31,593.15 31,595.05 31,585.75 31,591.50 29.5K
13:02 31,592.35 31,592.70 31,582.25 31,585.30 30.3K
13:03 31,585.30 31,587.65 31,581.70 31,583.85 387.5K
13:04 31,584.05 31,597.45 31,581.05 31,594.65 59.0K
13:05 31,594.65 31,596.85 31,591.00 31,592.75 38.4K
13:06 31,592.65 31,593.80 31,586.70 31,588.05 124.1K
13:07 31,588.10 31,588.10 31,582.50 31,585.50 49.9K
13:08 31,585.50 31,594.15 31,585.50 31,589.30 31.4K
13:09 31,589.20 31,593.90 31,580.40 31,584.05 96.3K
13:10 31,584.00 31,602.80 31,582.80 31,602.20 63.8K
13:11 31,602.20 31,603.15 31,592.50 31,594.80 41.6K
13:12 31,594.80 31,604.90 31,594.25 31,600.80 55.9K
13:13 31,600.80 31,617.20 31,600.35 31,612.75 60.7K
13:14 31,612.75 31,624.15 31,612.10 31,621.10 50.5K
13:15 31,621.10 31,628.65 31,619.00 31,625.10 48.3K
13:16 31,625.50 31,626.65 31,616.30 31,618.65 41.9K
13:17 31,618.65 31,619.50 31,607.85 31,612.70 42.8K
13:18 31,612.70 31,615.45 31,604.00 31,607.85 26.5K
13:19 31,607.05 31,614.85 31,604.15 31,612.45 55.1K
13:20 31,612.00 31,612.40 31,599.80 31,601.95 26.8K
13:21 31,602.30 31,606.90 31,597.55 31,605.50 32.3K
13:22 31,605.50 31,610.95 31,604.00 31,606.55 22.9K
13:23 31,606.55 31,609.85 31,603.90 31,609.00 29.1K
13:24 31,609.15 31,612.85 31,605.45 31,609.70 63.5K
13:25 31,609.70 31,611.80 31,601.35 31,602.35 53.4K
13:26 31,602.35 31,603.05 31,591.05 31,600.80 55.1K
13:27 31,600.80 31,603.20 31,595.50 31,599.85 57.7K
13:28 31,599.85 31,603.90 31,595.75 31,597.50 26.4K
13:29 31,596.85 31,603.25 31,593.90 31,593.90 38.2K
13:30 31,593.90 31,605.25 31,589.80 31,603.80 77.4K
13:31 31,603.80 31,604.55 31,596.35 31,598.75 41.3K
13:32 31,599.50 31,601.05 31,588.15 31,590.55 42.1K
13:33 31,590.55 31,594.70 31,586.95 31,590.75 40.9K
13:34 31,590.75 31,596.35 31,588.85 31,592.30 47.8K
13:35 31,592.30 31,599.20 31,590.00 31,595.95 56.1K
13:36 31,595.95 31,601.90 31,594.20 31,601.75 25.1K
13:37 31,601.75 31,605.05 31,594.95 31,599.10 115.0K
13:38 31,599.10 31,603.35 31,593.20 31,595.55 44.6K
13:39 31,595.55 31,599.50 31,588.10 31,594.30 73.8K
13:40 31,594.30 31,599.30 31,593.10 31,596.65 61.3K
13:41 31,596.65 31,601.85 31,595.05 31,598.10 44.7K
13:42 31,598.10 31,607.40 31,597.25 31,603.05 57.9K
13:43 31,603.05 31,604.95 31,596.75 31,603.30 51.6K
13:44 31,603.30 31,607.50 31,598.20 31,605.75 61.0K
13:45 31,605.75 31,611.85 31,604.50 31,610.35 189.6K
13:46 31,610.35 31,615.30 31,609.30 31,611.90 62.4K
13:47 31,611.90 31,616.90 31,608.95 31,616.35 56.2K
13:48 31,616.35 31,621.10 31,614.35 31,617.70 44.3K
13:49 31,617.00 31,622.75 31,614.75 31,621.25 42.2K
13:50 31,621.25 31,623.85 31,618.40 31,623.55 19.8K
13:51 31,622.10 31,624.00 31,618.55 31,618.55 38.5K
13:52 31,618.85 31,620.35 31,605.65 31,607.05 86.9K
13:53 31,607.05 31,607.05 31,592.60 31,598.90 80.0K
13:54 31,599.65 31,599.65 31,590.45 31,590.45 36.1K
13:55 31,590.45 31,592.55 31,585.80 31,586.95 32.2K
13:56 31,587.60 31,595.65 31,585.90 31,595.65 63.0K
13:57 31,595.65 31,606.35 31,595.55 31,600.70 66.0K
13:58 31,600.70 31,604.05 31,591.95 31,591.95 84.7K
13:59 31,591.95 31,596.50 31,577.05 31,578.25 50.2K
14:00 31,578.25 31,582.00 31,574.50 31,575.80 44.4K
14:01 31,575.80 31,583.35 31,574.50 31,581.70 45.3K
14:02 31,581.70 31,586.30 31,576.30 31,578.50 57.5K
14:03 31,578.50 31,579.90 31,572.00 31,573.25 36.7K
14:04 31,573.25 31,581.55 31,570.30 31,579.40 57.8K
14:05 31,579.25 31,586.80 31,576.40 31,580.50 28.9K
14:06 31,580.50 31,588.90 31,580.50 31,586.40 40.0K
14:07 31,586.40 31,589.40 31,582.15 31,587.10 52.9K
14:08 31,587.10 31,587.10 31,577.60 31,584.95 46.1K
14:09 31,584.95 31,592.45 31,581.80 31,588.40 125.0K
14:10 31,588.40 31,596.60 31,587.45 31,587.60 50.7K
14:11 31,587.60 31,587.75 31,578.15 31,580.05 228.1K
14:12 31,580.40 31,593.55 31,578.25 31,590.10 42.5K
14:13 31,590.10 31,598.45 31,589.00 31,594.60 49.4K
14:14 31,594.60 31,597.70 31,587.70 31,590.00 31.9K
14:15 31,590.00 31,597.80 31,584.50 31,597.80 43.1K
14:16 31,597.80 31,599.25 31,589.70 31,591.10 54.6K
14:17 31,591.10 31,591.10 31,581.30 31,584.35 30.6K
14:18 31,584.35 31,588.30 31,575.15 31,588.25 39.6K
14:19 31,588.25 31,591.70 31,584.00 31,590.00 37.5K
14:20 31,590.00 31,593.05 31,585.35 31,588.60 43.1K
14:21 31,588.60 31,589.40 31,578.70 31,588.50 34.0K
14:22 31,588.50 31,589.45 31,579.10 31,579.90 58.3K
14:23 31,579.90 31,584.75 31,576.40 31,582.45 41.5K
14:24 31,582.45 31,594.35 31,581.60 31,591.15 77.6K
14:25 31,591.15 31,605.50 31,591.15 31,602.80 158.0K
14:26 31,602.80 31,605.90 31,599.90 31,604.40 62.3K
14:27 31,604.40 31,608.45 31,599.85 31,608.35 280.5K
14:28 31,608.35 31,612.70 31,600.20 31,610.30 95.9K
14:29 31,610.30 31,616.10 31,606.25 31,614.45 125.5K
14:30 31,614.45 31,618.05 31,612.90 31,616.40 96.8K
14:31 31,615.90 31,617.70 31,611.15 31,613.90 90.4K
14:32 31,613.45 31,613.45 31,601.70 31,604.80 145.8K
14:33 31,603.30 31,608.35 31,598.75 31,608.25 194.4K
14:34 31,607.75 31,619.05 31,606.50 31,615.10 190.4K
14:35 31,615.45 31,617.35 31,606.90 31,610.15 180.7K
14:36 31,609.95 31,612.60 31,591.25 31,594.15 154.1K
14:37 31,593.45 31,601.20 31,590.30 31,595.80 129.3K
14:38 31,594.95 31,597.60 31,586.40 31,590.75 65.0K
14:39 31,590.20 31,590.50 31,580.45 31,586.00 176.2K
14:40 31,587.30 31,601.50 31,583.75 31,595.95 527.8K
14:41 31,597.20 31,605.25 31,593.05 31,603.70 155.3K
14:42 31,601.95 31,603.65 31,590.45 31,597.35 116.7K
14:43 31,596.40 31,607.45 31,594.25 31,606.35 234.8K
14:44 31,606.45 31,610.95 31,600.80 31,604.90 149.4K
14:45 31,604.40 31,604.50 31,594.80 31,599.05 367.8K
14:46 31,598.10 31,603.05 31,598.10 31,601.70 157.9K
14:47 31,600.85 31,609.95 31,599.70 31,608.25 98.9K
14:48 31,608.05 31,616.40 31,606.15 31,615.10 100.9K
14:49 31,614.50 31,617.45 31,610.90 31,612.75 125.1K
14:50 31,613.20 31,622.35 31,610.60 31,622.00 284.6K
14:51 31,621.00 31,629.70 31,619.95 31,622.20 308.7K
14:52 31,620.55 31,625.05 31,616.75 31,617.90 151.1K
14:53 31,617.90 31,622.80 31,615.00 31,618.15 223.5K
14:54 31,617.90 31,625.00 31,614.35 31,624.00 154.0K
14:55 31,624.00 31,636.80 31,623.90 31,634.55 322.0K
14:56 31,633.05 31,637.45 31,631.25 31,632.40 135.8K
14:57 31,632.40 31,636.60 31,624.25 31,628.60 118.1K
14:58 31,628.60 31,629.75 31,613.40 31,619.15 108.7K
14:59 31,619.15 31,627.80 31,617.40 31,625.55 135.7K
15:00 31,625.55 31,632.50 31,623.05 31,632.50 196.5K
15:01 31,632.50 31,637.05 31,618.30 31,629.05 199.1K
15:02 31,629.05 31,632.10 31,621.75 31,632.05 157.1K
15:03 31,635.80 31,647.15 31,635.60 31,642.30 114.3K
15:04 31,641.00 31,644.75 31,636.75 31,641.95 118.3K
15:05 31,641.95 31,648.00 31,638.90 31,642.35 225.4K
15:06 31,642.35 31,643.10 31,632.55 31,635.60 143.6K
15:07 31,635.60 31,639.15 31,630.05 31,632.00 160.3K
15:08 31,632.00 31,642.60 31,631.45 31,642.20 201.2K
15:09 31,642.20 31,661.30 31,639.30 31,661.30 223.3K
15:10 31,661.30 31,661.30 31,647.65 31,655.80 397.5K
15:11 31,655.05 31,656.85 31,649.45 31,655.50 284.9K
15:12 31,655.50 31,660.05 31,650.10 31,652.20 204.6K
15:13 31,652.20 31,655.55 31,649.45 31,652.95 154.0K
15:14 31,652.95 31,654.25 31,647.20 31,647.60 210.4K
15:15 31,647.60 31,647.85 31,633.65 31,634.25 336.3K
15:16 31,634.25 31,636.25 31,625.00 31,634.10 195.0K
15:17 31,634.10 31,636.45 31,630.35 31,632.70 197.6K
15:18 31,632.70 31,636.80 31,629.75 31,634.85 292.8K
15:19 31,634.85 31,654.60 31,634.80 31,654.00 375.3K
15:20 31,654.00 31,659.30 31,646.25 31,647.65 323.3K
15:21 31,647.65 31,657.25 31,647.65 31,657.25 163.5K
15:22 31,657.25 31,662.60 31,654.60 31,659.05 140.4K
15:23 31,659.05 31,661.65 31,653.80 31,656.15 152.3K
15:24 31,656.15 31,663.95 31,650.55 31,662.00 232.0K
15:25 31,662.00 31,662.15 31,653.40 31,661.50 196.6K
15:26 31,661.50 31,661.50 31,645.80 31,651.70 209.6K
15:27 31,651.70 31,655.85 31,643.75 31,655.85 192.7K
15:28 31,655.85 31,673.10 31,652.45 31,668.45 253.4K
15:29 31,668.45 31,670.40 31,642.75 31,663.25 152.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし