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 31,706.55 31,706.55 31,587.30 31,599.50 590.8K
09:16 31,599.50 31,630.05 31,584.65 31,592.35 377.8K
09:17 31,592.35 31,601.05 31,577.75 31,578.25 206.6K
09:18 31,578.25 31,579.90 31,558.05 31,566.45 244.2K
09:19 31,566.45 31,571.60 31,549.05 31,564.00 226.8K
09:20 31,564.00 31,564.10 31,540.85 31,557.30 159.6K
09:21 31,557.30 31,585.45 31,557.30 31,585.45 354.7K
09:22 31,585.45 31,604.05 31,582.05 31,603.20 132.5K
09:23 31,603.20 31,616.05 31,597.10 31,611.60 181.4K
09:24 31,611.60 31,619.25 31,608.30 31,610.85 105.5K
09:25 31,610.85 31,624.00 31,610.75 31,617.30 156.0K
09:26 31,617.30 31,622.95 31,609.90 31,613.65 126.2K
09:27 31,613.65 31,619.20 31,606.35 31,612.30 99.8K
09:28 31,612.30 31,628.60 31,609.40 31,617.35 3,455.9K
09:29 31,617.35 31,620.15 31,608.05 31,614.50 197.1K
09:30 31,614.50 31,634.95 31,614.20 31,625.20 274.6K
09:31 31,625.20 31,627.75 31,601.25 31,603.60 148.2K
09:32 31,603.60 31,621.45 31,596.75 31,615.25 195.1K
09:33 31,615.25 31,629.00 31,615.15 31,626.50 149.2K
09:34 31,626.50 31,627.90 31,608.95 31,612.60 138.5K
09:35 31,612.60 31,612.60 31,602.50 31,606.25 136.9K
09:36 31,606.25 31,608.85 31,594.70 31,602.75 152.6K
09:37 31,602.75 31,623.85 31,602.75 31,615.15 211.7K
09:38 31,615.15 31,616.65 31,579.85 31,580.95 188.3K
09:39 31,580.95 31,596.50 31,577.35 31,595.15 156.8K
09:40 31,595.15 31,601.80 31,590.05 31,596.15 288.4K
09:41 31,596.15 31,608.35 31,595.95 31,599.15 458.1K
09:42 31,599.15 31,603.55 31,591.25 31,594.10 200.3K
09:43 31,594.10 31,595.95 31,583.15 31,590.55 154.3K
09:44 31,590.35 31,599.80 31,589.70 31,595.80 151.9K
09:45 31,595.55 31,622.70 31,593.20 31,622.70 101.6K
09:46 31,621.60 31,641.75 31,616.70 31,635.25 150.2K
09:47 31,635.80 31,637.70 31,619.40 31,619.40 114.0K
09:48 31,618.90 31,619.70 31,610.70 31,617.75 163.8K
09:49 31,619.90 31,626.60 31,615.25 31,623.80 107.4K
09:50 31,623.50 31,625.50 31,615.90 31,622.15 115.3K
09:51 31,619.35 31,619.35 31,608.85 31,613.05 50.4K
09:52 31,613.90 31,613.90 31,604.85 31,611.50 67.1K
09:53 31,612.65 31,621.95 31,610.35 31,621.95 69.8K
09:54 31,621.95 31,626.10 31,618.50 31,621.60 60.6K
09:55 31,621.85 31,631.55 31,620.95 31,628.15 82.7K
09:56 31,628.40 31,639.05 31,626.95 31,636.95 138.9K
09:57 31,633.50 31,635.60 31,625.65 31,628.35 88.4K
09:58 31,627.60 31,630.70 31,623.00 31,628.10 66.0K
09:59 31,628.35 31,635.65 31,623.35 31,635.65 99.4K
10:00 31,635.40 31,637.00 31,617.70 31,617.70 135.0K
10:01 31,617.70 31,630.95 31,617.70 31,629.60 145.3K
10:02 31,628.65 31,630.15 31,606.90 31,607.15 139.1K
10:03 31,606.95 31,616.80 31,598.65 31,616.40 129.5K
10:04 31,615.65 31,623.05 31,611.55 31,613.10 89.3K
10:05 31,612.90 31,616.35 31,606.75 31,610.95 71.3K
10:06 31,610.25 31,612.85 31,603.30 31,606.90 53.7K
10:07 31,606.20 31,609.05 31,598.35 31,603.00 88.4K
10:08 31,603.15 31,603.90 31,598.25 31,602.20 89.4K
10:09 31,602.30 31,609.10 31,600.00 31,603.45 43.7K
10:10 31,602.15 31,605.00 31,594.80 31,596.20 35.0K
10:11 31,596.10 31,596.65 31,589.10 31,592.55 71.7K
10:12 31,592.55 31,609.35 31,592.10 31,605.60 118.7K
10:13 31,605.15 31,609.70 31,602.85 31,603.80 118.3K
10:14 31,603.80 31,604.95 31,592.10 31,592.90 45.8K
10:15 31,593.10 31,594.50 31,575.55 31,577.40 94.0K
10:16 31,579.65 31,579.95 31,571.20 31,578.85 83.4K
10:17 31,578.85 31,588.20 31,575.85 31,585.80 56.0K
10:18 31,585.80 31,587.85 31,580.60 31,580.60 46.6K
10:19 31,580.60 31,583.05 31,565.70 31,568.30 122.3K
10:20 31,568.30 31,577.35 31,562.80 31,565.50 70.6K
10:21 31,565.50 31,566.75 31,555.60 31,560.75 109.0K
10:22 31,560.75 31,580.90 31,558.95 31,578.45 67.6K
10:23 31,578.45 31,586.60 31,578.45 31,583.55 50.2K
10:24 31,583.55 31,586.75 31,580.00 31,584.90 98.1K
10:25 31,584.90 31,587.65 31,582.70 31,587.65 138.4K
10:26 31,587.65 31,588.50 31,579.90 31,585.00 261.4K
10:27 31,585.00 31,607.00 31,582.95 31,605.50 83.6K
10:28 31,605.50 31,606.15 31,593.30 31,597.00 82.8K
10:29 31,597.00 31,597.65 31,585.70 31,590.40 218.8K
10:30 31,590.40 31,592.35 31,578.70 31,584.60 103.3K
10:31 31,584.60 31,589.45 31,580.15 31,589.25 60.9K
10:32 31,587.85 31,594.70 31,587.30 31,590.55 63.1K
10:33 31,590.55 31,595.15 31,584.35 31,592.65 109.4K
10:34 31,592.65 31,601.05 31,585.30 31,600.25 53.9K
10:35 31,600.25 31,601.00 31,586.50 31,586.50 113.2K
10:36 31,586.50 31,597.65 31,583.45 31,595.30 198.9K
10:37 31,595.30 31,603.85 31,593.85 31,602.65 47.2K
10:38 31,602.65 31,608.80 31,600.65 31,606.00 74.4K
10:39 31,608.10 31,625.65 31,608.10 31,621.15 89.2K
10:40 31,621.15 31,631.55 31,616.10 31,627.75 137.6K
10:41 31,627.75 31,635.95 31,624.10 31,624.10 151.3K
10:42 31,624.10 31,637.30 31,624.10 31,629.35 44.9K
10:43 31,629.25 31,642.80 31,628.75 31,636.50 52.0K
10:44 31,636.50 31,639.90 31,628.25 31,628.25 71.7K
10:45 31,628.25 31,628.25 31,617.85 31,623.35 166.4K
10:46 31,623.15 31,634.20 31,617.15 31,631.25 121.1K
10:47 31,631.25 31,642.35 31,631.25 31,632.70 36.7K
10:48 31,632.70 31,635.65 31,628.05 31,632.40 126.0K
10:49 31,632.40 31,640.25 31,629.85 31,639.50 66.2K
10:50 31,639.50 31,652.55 31,639.50 31,649.55 67.7K
10:51 31,649.55 31,653.25 31,643.45 31,649.10 75.0K
10:52 31,649.10 31,663.60 31,649.10 31,661.20 120.5K
10:53 31,661.20 31,664.70 31,657.75 31,658.70 64.7K
10:54 31,658.70 31,665.45 31,656.40 31,658.10 78.9K
10:55 31,658.10 31,665.05 31,655.35 31,659.10 41.1K
10:56 31,659.10 31,659.80 31,631.35 31,632.85 79.6K
10:57 31,632.85 31,639.60 31,630.15 31,635.75 63.5K
10:58 31,635.75 31,637.10 31,626.95 31,628.40 90.4K
10:59 31,628.40 31,631.30 31,611.85 31,612.30 128.8K
11:00 31,612.30 31,619.20 31,608.65 31,613.85 67.1K
11:01 31,613.85 31,622.55 31,612.40 31,620.45 34.5K
11:02 31,620.45 31,622.65 31,609.85 31,610.35 121.9K
11:03 31,610.35 31,627.45 31,605.90 31,625.40 74.6K
11:04 31,625.40 31,632.00 31,623.85 31,623.85 94.9K
11:05 31,623.85 31,625.90 31,606.15 31,609.40 132.0K
11:06 31,609.40 31,612.60 31,586.00 31,592.35 101.9K
11:07 31,592.35 31,605.35 31,591.65 31,603.80 38.6K
11:08 31,603.80 31,611.75 31,601.05 31,611.75 51.5K
11:09 31,610.25 31,621.15 31,607.05 31,610.15 72.0K
11:10 31,610.15 31,610.30 31,599.35 31,600.25 61.7K
11:11 31,600.25 31,612.20 31,598.20 31,609.05 80.3K
11:12 31,609.05 31,619.55 31,609.05 31,618.20 95.0K
11:13 31,618.20 31,623.20 31,611.70 31,613.40 31.0K
11:14 31,613.40 31,615.95 31,607.95 31,614.05 39.0K
11:15 31,614.05 31,617.15 31,608.90 31,609.70 37.7K
11:16 31,610.45 31,619.25 31,608.00 31,615.80 60.7K
11:17 31,615.40 31,624.00 31,611.95 31,616.85 39.4K
11:18 31,616.70 31,616.70 31,609.95 31,612.20 59.1K
11:19 31,611.10 31,613.15 31,605.80 31,609.60 123.7K
11:20 31,608.90 31,613.25 31,603.85 31,609.95 49.0K
11:21 31,610.20 31,615.25 31,605.25 31,614.40 33.4K
11:22 31,614.30 31,618.90 31,610.90 31,613.40 61.0K
11:23 31,613.80 31,613.95 31,596.95 31,597.95 151.6K
11:24 31,597.20 31,603.50 31,595.00 31,598.50 46.6K
11:25 31,597.20 31,598.05 31,587.40 31,590.50 90.5K
11:26 31,591.55 31,597.50 31,581.20 31,588.55 137.6K
11:27 31,589.50 31,591.65 31,582.60 31,585.80 121.2K
11:28 31,586.50 31,602.60 31,585.40 31,602.15 57.3K
11:29 31,601.95 31,605.70 31,594.70 31,595.30 82.2K
11:30 31,595.40 31,595.45 31,580.95 31,585.55 63.9K
11:31 31,585.60 31,600.45 31,584.40 31,599.35 147.5K
11:32 31,599.55 31,601.80 31,594.35 31,597.00 95.7K
11:33 31,596.90 31,596.90 31,588.15 31,590.75 35.7K
11:34 31,590.85 31,597.70 31,589.15 31,595.75 60.8K
11:35 31,596.40 31,599.85 31,593.25 31,594.95 31.7K
11:36 31,595.85 31,603.05 31,594.60 31,600.65 52.3K
11:37 31,601.00 31,601.40 31,589.60 31,592.35 49.5K
11:38 31,593.50 31,598.60 31,590.05 31,595.70 55.0K
11:39 31,595.85 31,596.25 31,586.20 31,593.70 72.9K
11:40 31,593.00 31,595.70 31,587.35 31,591.95 126.4K
11:41 31,590.80 31,600.25 31,588.10 31,599.95 39.3K
11:42 31,599.80 31,609.35 31,598.30 31,606.00 76.8K
11:43 31,608.75 31,612.70 31,600.25 31,605.90 37.6K
11:44 31,605.05 31,608.65 31,601.70 31,606.70 33.7K
11:45 31,606.70 31,614.80 31,602.80 31,612.95 202.1K
11:46 31,612.95 31,615.00 31,609.15 31,614.50 40.1K
11:47 31,614.50 31,621.70 31,609.70 31,621.70 55.0K
11:48 31,621.35 31,626.95 31,619.70 31,622.25 69.3K
11:49 31,622.25 31,636.90 31,621.80 31,632.40 50.3K
11:50 31,632.30 31,641.10 31,630.15 31,640.80 47.2K
11:51 31,640.65 31,650.85 31,639.65 31,647.20 69.0K
11:52 31,646.40 31,650.90 31,641.40 31,642.15 93.4K
11:53 31,642.15 31,648.30 31,642.10 31,647.65 54.7K
11:54 31,647.65 31,650.60 31,643.95 31,650.40 87.9K
11:55 31,650.40 31,653.00 31,640.20 31,642.50 85.3K
11:56 31,642.50 31,649.70 31,640.30 31,649.30 95.7K
11:57 31,649.30 31,649.55 31,642.55 31,643.70 58.9K
11:58 31,643.70 31,647.35 31,641.40 31,646.35 48.0K
11:59 31,646.35 31,648.10 31,640.35 31,642.80 36.2K
12:00 31,642.80 31,646.35 31,637.05 31,638.75 71.2K
12:01 31,638.75 31,643.45 31,638.65 31,642.55 73.4K
12:02 31,642.55 31,651.80 31,641.15 31,651.00 49.0K
12:03 31,651.00 31,658.85 31,649.85 31,656.45 32.3K
12:04 31,656.45 31,657.30 31,650.05 31,652.70 39.1K
12:05 31,652.55 31,666.45 31,651.85 31,651.85 121.7K
12:06 31,651.85 31,654.00 31,644.15 31,648.70 29.5K
12:07 31,649.90 31,652.35 31,643.75 31,644.40 55.4K
12:08 31,644.40 31,646.05 31,634.15 31,636.40 62.8K
12:09 31,636.40 31,641.85 31,632.80 31,638.85 46.3K
12:10 31,638.85 31,642.50 31,635.55 31,636.70 35.1K
12:11 31,636.70 31,639.95 31,627.70 31,631.55 43.8K
12:12 31,631.55 31,638.20 31,630.55 31,634.10 21.2K
12:13 31,634.10 31,642.20 31,633.00 31,637.10 23.2K
12:14 31,637.10 31,648.10 31,634.50 31,647.15 24.7K
12:15 31,647.15 31,649.00 31,640.75 31,646.15 86.8K
12:16 31,646.15 31,649.00 31,642.85 31,646.00 102.9K
12:17 31,646.00 31,646.00 31,628.80 31,633.85 113.7K
12:18 31,633.35 31,635.80 31,623.70 31,625.80 50.1K
12:19 31,625.80 31,628.80 31,618.75 31,628.30 52.9K
12:20 31,628.30 31,635.90 31,624.95 31,631.85 26.0K
12:21 31,631.85 31,643.90 31,630.70 31,643.90 41.1K
12:22 31,643.90 31,645.20 31,635.65 31,636.50 34.3K
12:23 31,636.50 31,637.60 31,628.65 31,632.05 30.1K
12:24 31,632.05 31,635.05 31,624.25 31,624.25 31.1K
12:25 31,624.25 31,634.35 31,622.30 31,631.35 23.0K
12:26 31,631.60 31,643.65 31,631.15 31,642.90 25.2K
12:27 31,642.90 31,651.10 31,638.70 31,650.40 47.1K
12:28 31,650.40 31,651.95 31,639.85 31,643.40 51.6K
12:29 31,643.40 31,646.80 31,638.40 31,646.20 58.3K
12:30 31,646.20 31,658.50 31,644.40 31,656.00 80.8K
12:31 31,656.00 31,656.00 31,648.55 31,652.80 44.2K
12:32 31,652.80 31,665.00 31,649.65 31,664.10 26.1K
12:33 31,664.10 31,666.75 31,661.55 31,666.75 39.0K
12:34 31,666.75 31,668.75 31,657.35 31,660.55 32.0K
12:35 31,660.55 31,660.55 31,646.55 31,648.15 25.8K
12:36 31,648.10 31,650.15 31,643.30 31,647.40 37.5K
12:37 31,647.40 31,659.55 31,645.95 31,658.65 24.3K
12:38 31,658.65 31,661.00 31,648.85 31,650.40 35.5K
12:39 31,650.50 31,657.05 31,644.90 31,655.00 30.3K
12:40 31,654.75 31,662.55 31,654.75 31,657.20 22.5K
12:41 31,657.20 31,659.40 31,646.65 31,651.25 32.8K
12:42 31,651.25 31,656.50 31,650.40 31,656.50 45.3K
12:43 31,656.50 31,658.75 31,650.55 31,653.75 30.1K
12:44 31,653.75 31,656.60 31,650.25 31,652.60 19.4K
12:45 31,652.60 31,653.40 31,646.30 31,650.20 44.6K
12:46 31,650.20 31,652.60 31,645.45 31,646.65 21.2K
12:47 31,646.65 31,652.70 31,645.90 31,646.95 17.6K
12:48 31,646.95 31,648.85 31,635.85 31,640.15 58.9K
12:49 31,640.10 31,649.30 31,638.70 31,644.95 36.3K
12:50 31,644.70 31,645.40 31,641.00 31,641.80 169.2K
12:51 31,641.80 31,642.60 31,635.30 31,639.35 62.0K
12:52 31,639.35 31,643.95 31,636.25 31,642.80 67.1K
12:53 31,643.00 31,648.40 31,640.00 31,640.80 69.5K
12:54 31,640.65 31,644.75 31,637.50 31,643.85 31.0K
12:55 31,643.20 31,644.60 31,636.70 31,636.80 30.3K
12:56 31,636.25 31,639.95 31,634.90 31,639.50 39.1K
12:57 31,640.45 31,640.60 31,633.80 31,638.80 22.6K
12:58 31,638.70 31,641.40 31,635.45 31,640.00 33.8K
12:59 31,640.45 31,643.05 31,635.65 31,643.00 29.3K
13:00 31,642.40 31,643.50 31,634.95 31,635.30 31.7K
13:01 31,635.65 31,636.10 31,627.30 31,627.65 32.2K
13:02 31,627.60 31,635.25 31,627.35 31,631.65 35.5K
13:03 31,631.10 31,634.10 31,625.00 31,625.25 21.5K
13:04 31,625.50 31,639.15 31,624.90 31,638.10 52.2K
13:05 31,637.45 31,637.70 31,627.85 31,631.15 41.6K
13:06 31,630.75 31,636.70 31,628.70 31,632.80 23.7K
13:07 31,633.25 31,637.20 31,631.90 31,635.40 23.4K
13:08 31,634.60 31,636.80 31,628.35 31,631.90 31.2K
13:09 31,631.65 31,634.10 31,628.85 31,629.85 59.9K
13:10 31,630.20 31,646.85 31,630.20 31,646.45 84.8K
13:11 31,646.55 31,649.70 31,639.75 31,639.75 56.3K
13:12 31,639.90 31,643.60 31,635.60 31,639.90 21.2K
13:13 31,639.85 31,640.30 31,634.35 31,637.60 35.1K
13:14 31,638.30 31,643.45 31,635.15 31,639.95 26.7K
13:15 31,639.95 31,643.10 31,638.15 31,638.80 26.6K
13:16 31,638.75 31,645.90 31,636.85 31,644.30 56.5K
13:17 31,643.75 31,647.95 31,642.75 31,642.75 32.0K
13:18 31,642.60 31,651.95 31,642.35 31,651.30 64.2K
13:19 31,651.90 31,653.65 31,647.90 31,651.60 55.7K
13:20 31,651.70 31,652.20 31,645.95 31,648.60 37.5K
13:21 31,647.55 31,649.40 31,640.60 31,642.30 60.9K
13:22 31,642.30 31,646.80 31,641.95 31,645.05 19.2K
13:23 31,645.05 31,647.35 31,642.95 31,643.75 43.2K
13:24 31,643.75 31,645.35 31,639.60 31,641.95 45.1K
13:25 31,641.50 31,642.10 31,628.65 31,630.50 82.1K
13:26 31,630.50 31,634.25 31,627.00 31,633.25 69.2K
13:27 31,632.70 31,633.65 31,626.10 31,630.45 36.1K
13:28 31,630.45 31,632.85 31,627.65 31,629.65 67.9K
13:29 31,629.65 31,636.15 31,628.55 31,628.80 48.6K
13:30 31,628.80 31,630.20 31,623.65 31,626.75 41.6K
13:31 31,626.75 31,631.25 31,623.10 31,627.85 43.8K
13:32 31,627.85 31,634.10 31,627.15 31,628.40 71.4K
13:33 31,627.85 31,630.25 31,625.35 31,628.20 55.9K
13:34 31,628.20 31,633.40 31,626.25 31,631.05 35.6K
13:35 31,631.05 31,632.85 31,618.65 31,618.95 95.0K
13:36 31,618.95 31,618.95 31,601.40 31,609.20 126.1K
13:37 31,609.20 31,615.20 31,605.70 31,614.35 70.2K
13:38 31,614.35 31,617.70 31,610.25 31,614.25 23.1K
13:39 31,614.25 31,620.15 31,611.10 31,616.10 27.9K
13:40 31,616.10 31,621.50 31,613.25 31,619.05 20.6K
13:41 31,619.05 31,623.75 31,615.95 31,622.85 21.7K
13:42 31,622.85 31,622.85 31,616.80 31,617.35 119.3K
13:43 31,617.35 31,620.00 31,610.35 31,610.75 77.3K
13:44 31,610.75 31,619.20 31,609.85 31,618.55 53.7K
13:45 31,618.55 31,622.40 31,613.05 31,618.65 30.2K
13:46 31,618.65 31,625.40 31,616.65 31,622.35 28.5K
13:47 31,622.35 31,628.45 31,619.10 31,623.60 61.5K
13:48 31,623.60 31,641.95 31,621.65 31,640.55 45.8K
13:49 31,640.55 31,640.70 31,630.45 31,631.75 52.7K
13:50 31,631.75 31,634.45 31,626.50 31,627.00 73.2K
13:51 31,627.00 31,643.80 31,625.70 31,642.05 51.5K
13:52 31,642.05 31,652.40 31,639.70 31,652.40 65.5K
13:53 31,652.40 31,652.40 31,643.25 31,649.40 35.6K
13:54 31,649.40 31,654.15 31,647.10 31,650.05 49.3K
13:55 31,650.05 31,659.80 31,649.35 31,659.80 31.4K
13:56 31,659.80 31,666.30 31,657.30 31,660.60 34.3K
13:57 31,660.60 31,663.80 31,654.05 31,654.40 36.5K
13:58 31,654.40 31,656.70 31,644.85 31,645.75 28.9K
13:59 31,645.75 31,655.30 31,640.00 31,655.30 31.3K
14:00 31,655.30 31,657.85 31,648.05 31,649.55 27.9K
14:01 31,649.55 31,649.55 31,639.50 31,639.65 22.6K
14:02 31,639.65 31,641.75 31,634.65 31,636.45 25.2K
14:03 31,636.45 31,639.20 31,623.55 31,630.25 64.6K
14:04 31,630.25 31,635.05 31,628.80 31,633.45 35.6K
14:05 31,633.45 31,637.70 31,632.00 31,633.30 18.1K
14:06 31,633.30 31,640.80 31,632.40 31,636.00 22.6K
14:07 31,635.20 31,637.90 31,626.60 31,628.10 54.0K
14:08 31,628.10 31,630.95 31,624.25 31,627.00 21.3K
14:09 31,627.00 31,634.60 31,623.35 31,630.50 31.1K
14:10 31,630.50 31,631.05 31,621.95 31,623.55 27.6K
14:11 31,623.55 31,627.75 31,622.05 31,624.10 23.2K
14:12 31,624.10 31,629.50 31,622.60 31,626.50 34.1K
14:13 31,626.50 31,630.80 31,624.20 31,626.35 28.6K
14:14 31,626.35 31,629.55 31,622.75 31,626.05 50.3K
14:15 31,626.05 31,627.40 31,610.15 31,610.55 45.7K
14:16 31,610.55 31,617.10 31,610.00 31,616.75 78.3K
14:17 31,616.75 31,620.05 31,612.85 31,618.20 44.8K
14:18 31,618.20 31,626.55 31,613.85 31,625.05 89.5K
14:19 31,625.05 31,633.15 31,622.95 31,626.90 50.1K
14:20 31,626.90 31,632.40 31,626.00 31,631.60 65.7K
14:21 31,631.60 31,633.15 31,625.75 31,628.75 38.1K
14:22 31,628.75 31,635.05 31,623.05 31,625.35 73.8K
14:23 31,625.35 31,630.35 31,622.45 31,625.70 33.5K
14:24 31,625.70 31,634.80 31,625.00 31,632.25 51.6K
14:25 31,632.25 31,636.75 31,630.20 31,631.45 70.4K
14:26 31,631.45 31,633.10 31,624.20 31,624.85 32.4K
14:27 31,626.05 31,627.90 31,618.10 31,622.90 25.7K
14:28 31,622.60 31,626.30 31,616.95 31,618.40 38.9K
14:29 31,617.40 31,622.05 31,616.50 31,620.40 43.2K
14:30 31,620.10 31,629.05 31,617.55 31,629.05 33.4K
14:31 31,629.55 31,632.25 31,622.35 31,629.80 49.6K
14:32 31,629.40 31,636.65 31,628.85 31,634.85 29.1K
14:33 31,635.00 31,636.10 31,630.80 31,631.90 51.0K
14:34 31,632.75 31,634.15 31,624.45 31,628.40 55.7K
14:35 31,628.35 31,636.35 31,627.05 31,636.30 58.5K
14:36 31,636.40 31,638.55 31,632.35 31,635.95 71.5K
14:37 31,636.10 31,639.80 31,631.50 31,637.95 38.6K
14:38 31,638.05 31,639.55 31,633.90 31,636.75 24.9K
14:39 31,636.45 31,647.50 31,635.85 31,644.20 31.2K
14:40 31,643.65 31,651.35 31,643.05 31,648.15 42.7K
14:41 31,648.25 31,653.20 31,645.55 31,651.10 34.6K
14:42 31,650.95 31,653.55 31,646.70 31,646.75 38.4K
14:43 31,650.40 31,654.90 31,648.10 31,650.45 30.3K
14:44 31,650.65 31,654.30 31,645.00 31,647.95 31.9K
14:45 31,648.60 31,660.35 31,646.05 31,656.45 66.0K
14:46 31,656.15 31,662.70 31,652.15 31,659.75 57.8K
14:47 31,660.25 31,664.05 31,654.50 31,657.15 39.5K
14:48 31,656.90 31,657.50 31,646.10 31,650.00 46.4K
14:49 31,648.85 31,654.35 31,646.75 31,651.70 51.4K
14:50 31,651.70 31,654.50 31,649.40 31,653.00 54.4K
14:51 31,652.70 31,657.00 31,650.15 31,656.45 45.3K
14:52 31,656.45 31,659.90 31,655.15 31,658.10 74.9K
14:53 31,658.05 31,659.65 31,650.00 31,650.45 60.9K
14:54 31,650.80 31,655.75 31,647.50 31,653.15 47.8K
14:55 31,653.15 31,656.00 31,648.40 31,651.10 32.7K
14:56 31,650.95 31,653.95 31,649.60 31,651.85 40.3K
14:57 31,651.85 31,653.90 31,642.75 31,644.05 70.9K
14:58 31,644.05 31,644.45 31,637.05 31,637.05 101.4K
14:59 31,636.85 31,642.45 31,636.70 31,640.55 43.9K
15:00 31,641.00 31,662.00 31,641.00 31,650.65 125.9K
15:01 31,650.65 31,660.05 31,649.30 31,655.70 52.4K
15:02 31,657.20 31,658.25 31,647.80 31,649.75 68.2K
15:03 31,649.75 31,651.40 31,632.75 31,633.80 113.7K
15:04 31,635.85 31,641.25 31,628.25 31,634.20 73.5K
15:05 31,633.45 31,634.15 31,627.85 31,631.00 95.9K
15:06 31,631.30 31,634.20 31,628.35 31,629.65 69.3K
15:07 31,629.65 31,641.50 31,629.65 31,640.55 94.4K
15:08 31,640.55 31,652.95 31,640.55 31,652.30 98.3K
15:09 31,652.30 31,670.55 31,652.30 31,669.35 102.4K
15:10 31,669.35 31,672.10 31,664.70 31,669.15 81.8K
15:11 31,669.15 31,676.95 31,669.15 31,670.25 111.0K
15:12 31,670.25 31,673.15 31,660.05 31,662.30 79.3K
15:13 31,662.30 31,665.95 31,661.20 31,661.40 79.4K
15:14 31,661.40 31,663.65 31,656.20 31,661.05 128.6K
15:15 31,661.05 31,663.65 31,650.85 31,655.35 159.1K
15:16 31,655.35 31,662.60 31,653.55 31,660.45 124.3K
15:17 31,660.45 31,671.90 31,658.65 31,659.30 157.1K
15:18 31,659.30 31,672.65 31,659.30 31,669.40 359.0K
15:19 31,669.40 31,676.75 31,664.90 31,667.45 217.4K
15:20 31,667.45 31,683.55 31,664.85 31,668.80 349.2K
15:21 31,668.80 31,676.85 31,663.55 31,675.15 138.8K
15:22 31,675.15 31,682.55 31,670.95 31,680.70 107.0K
15:23 31,680.70 31,685.70 31,678.60 31,681.60 102.6K
15:24 31,681.60 31,685.45 31,670.35 31,678.15 137.0K
15:25 31,678.15 31,682.80 31,669.15 31,672.75 155.7K
15:26 31,672.75 31,679.30 31,670.10 31,677.35 132.9K
15:27 31,677.35 31,677.55 31,661.70 31,665.60 139.0K
15:28 31,665.60 31,674.30 31,657.60 31,666.45 132.7K
15:29 31,666.45 31,679.80 31,654.75 31,667.45 121.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし