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 31,761.00 31,764.85 31,711.70 31,738.40 552.8K
09:16 31,737.50 31,754.90 31,727.75 31,743.65 339.4K
09:17 31,739.80 31,747.15 31,715.25 31,727.40 350.6K
09:18 31,726.25 31,731.40 31,697.85 31,710.25 278.5K
09:19 31,708.55 31,712.30 31,690.20 31,712.30 195.5K
09:20 31,710.90 31,718.05 31,662.50 31,662.50 286.0K
09:21 31,664.70 31,667.20 31,654.85 31,663.30 176.3K
09:22 31,663.30 31,688.75 31,662.25 31,681.45 140.9K
09:23 31,680.80 31,685.00 31,658.15 31,672.60 107.6K
09:24 31,672.35 31,677.05 31,658.80 31,664.60 191.7K
09:25 31,664.00 31,664.00 31,623.25 31,625.15 141.2K
09:26 31,625.45 31,642.00 31,620.60 31,634.00 123.4K
09:27 31,634.20 31,637.65 31,615.10 31,622.55 142.8K
09:28 31,624.85 31,637.85 31,619.45 31,635.95 116.3K
09:29 31,636.45 31,642.45 31,625.05 31,634.25 154.0K
09:30 31,634.10 31,649.15 31,629.10 31,648.15 189.7K
09:31 31,648.40 31,651.45 31,633.70 31,645.65 260.6K
09:32 31,645.65 31,646.80 31,625.40 31,631.70 202.1K
09:33 31,632.30 31,638.40 31,628.15 31,635.40 72.3K
09:34 31,636.15 31,648.25 31,635.60 31,639.05 91.4K
09:35 31,639.70 31,640.40 31,630.65 31,639.90 97.3K
09:36 31,639.90 31,643.85 31,635.90 31,638.50 81.4K
09:37 31,637.35 31,642.10 31,627.50 31,633.45 83.1K
09:38 31,633.45 31,633.45 31,617.00 31,622.20 62.4K
09:39 31,622.20 31,629.50 31,619.20 31,624.40 96.0K
09:40 31,624.70 31,636.30 31,623.30 31,636.30 88.3K
09:41 31,636.35 31,638.00 31,627.35 31,636.10 67.2K
09:42 31,636.10 31,636.85 31,629.05 31,631.85 113.2K
09:43 31,632.20 31,641.10 31,628.90 31,635.95 111.9K
09:44 31,634.60 31,650.75 31,630.90 31,648.35 107.9K
09:45 31,648.35 31,660.15 31,647.50 31,659.30 105.0K
09:46 31,660.50 31,674.75 31,660.50 31,670.95 60.9K
09:47 31,670.95 31,670.95 31,656.65 31,662.25 70.8K
09:48 31,662.15 31,663.50 31,652.55 31,653.55 48.7K
09:49 31,653.55 31,664.00 31,653.10 31,662.65 54.1K
09:50 31,662.65 31,668.40 31,657.20 31,668.10 76.4K
09:51 31,668.10 31,669.80 31,658.85 31,666.20 82.1K
09:52 31,665.95 31,667.35 31,658.95 31,663.15 42.7K
09:53 31,662.35 31,663.80 31,651.00 31,655.80 43.2K
09:54 31,655.80 31,659.25 31,645.90 31,651.30 45.0K
09:55 31,652.40 31,653.05 31,640.55 31,642.60 82.1K
09:56 31,642.60 31,648.85 31,638.25 31,647.40 128.1K
09:57 31,647.40 31,653.60 31,645.45 31,647.15 30.8K
09:58 31,647.15 31,654.35 31,646.75 31,650.10 80.4K
09:59 31,650.50 31,650.70 31,634.80 31,637.60 70.6K
10:00 31,638.70 31,646.25 31,630.65 31,644.60 42.9K
10:01 31,644.60 31,645.35 31,636.95 31,640.80 30.4K
10:02 31,640.80 31,646.70 31,640.60 31,643.25 46.0K
10:03 31,643.25 31,649.95 31,641.00 31,641.15 93.1K
10:04 31,641.15 31,647.00 31,639.25 31,643.35 41.1K
10:05 31,643.35 31,643.35 31,627.10 31,630.85 91.5K
10:06 31,630.85 31,636.00 31,625.05 31,629.10 80.3K
10:07 31,629.10 31,634.95 31,622.20 31,634.95 61.2K
10:08 31,634.95 31,637.00 31,627.35 31,631.95 41.1K
10:09 31,631.95 31,633.25 31,623.35 31,629.25 50.6K
10:10 31,629.25 31,630.00 31,619.30 31,619.30 50.1K
10:11 31,619.30 31,620.85 31,608.10 31,619.25 61.4K
10:12 31,618.50 31,622.70 31,603.05 31,605.80 39.3K
10:13 31,605.80 31,606.85 31,590.90 31,591.25 62.0K
10:14 31,591.25 31,603.90 31,589.45 31,600.90 53.1K
10:15 31,600.90 31,613.50 31,600.00 31,608.20 34.6K
10:16 31,608.20 31,612.60 31,589.00 31,590.70 63.8K
10:17 31,590.70 31,595.60 31,586.85 31,595.60 38.8K
10:18 31,595.60 31,595.60 31,573.10 31,575.95 62.0K
10:19 31,575.95 31,579.05 31,572.00 31,573.95 49.4K
10:20 31,573.95 31,578.75 31,569.20 31,577.35 34.9K
10:21 31,577.35 31,580.15 31,567.50 31,567.50 26.8K
10:22 31,567.50 31,567.50 31,554.80 31,561.90 54.7K
10:23 31,561.90 31,564.50 31,550.75 31,558.05 55.8K
10:24 31,558.05 31,575.30 31,554.60 31,574.20 55.7K
10:25 31,574.20 31,593.60 31,569.45 31,593.60 35.0K
10:26 31,593.60 31,604.85 31,592.15 31,604.35 32.1K
10:27 31,604.35 31,605.35 31,592.70 31,593.55 52.2K
10:28 31,593.55 31,593.55 31,578.90 31,584.05 84.9K
10:29 31,584.05 31,584.10 31,567.00 31,571.60 74.6K
10:30 31,571.60 31,572.65 31,564.70 31,566.10 81.9K
10:31 31,566.10 31,583.85 31,562.90 31,583.60 53.5K
10:32 31,583.60 31,587.85 31,578.85 31,580.35 49.1K
10:33 31,580.35 31,582.45 31,571.90 31,572.65 46.2K
10:34 31,573.20 31,574.85 31,559.15 31,560.35 46.6K
10:35 31,560.35 31,561.20 31,551.90 31,553.25 82.5K
10:36 31,553.25 31,563.40 31,551.50 31,561.70 47.3K
10:37 31,561.70 31,562.70 31,542.75 31,546.10 91.6K
10:38 31,546.10 31,551.80 31,542.35 31,542.35 43.8K
10:39 31,542.35 31,547.85 31,542.35 31,546.30 45.9K
10:40 31,546.30 31,551.80 31,544.30 31,546.30 37.7K
10:41 31,546.30 31,556.10 31,546.20 31,555.95 21.3K
10:42 31,555.95 31,561.05 31,551.45 31,557.40 29.1K
10:43 31,557.40 31,565.05 31,555.20 31,559.65 34.6K
10:44 31,559.65 31,579.55 31,551.20 31,579.55 41.9K
10:45 31,579.55 31,590.90 31,578.60 31,584.85 35.3K
10:46 31,584.85 31,593.55 31,582.25 31,583.25 45.8K
10:47 31,583.25 31,585.85 31,570.05 31,570.20 35.2K
10:48 31,570.20 31,572.80 31,566.70 31,569.85 31.9K
10:49 31,569.85 31,584.70 31,569.35 31,584.00 47.3K
10:50 31,584.00 31,589.55 31,580.75 31,583.20 70.0K
10:51 31,583.20 31,583.20 31,575.05 31,576.70 48.6K
10:52 31,576.70 31,579.45 31,568.80 31,570.15 66.9K
10:53 31,570.85 31,572.80 31,564.75 31,565.60 32.9K
10:54 31,565.60 31,567.75 31,555.35 31,562.75 78.8K
10:55 31,562.20 31,565.30 31,555.20 31,555.20 84.6K
10:56 31,554.45 31,566.20 31,551.60 31,564.55 109.6K
10:57 31,565.55 31,567.45 31,556.95 31,558.70 25.5K
10:58 31,558.65 31,561.00 31,551.40 31,553.95 65.5K
10:59 31,553.70 31,554.25 31,541.30 31,542.90 194.5K
11:00 31,543.15 31,547.50 31,537.75 31,547.50 82.6K
11:01 31,547.45 31,551.55 31,542.80 31,542.80 85.8K
11:02 31,543.40 31,547.65 31,531.30 31,536.35 108.4K
11:03 31,537.05 31,539.75 31,529.90 31,530.90 45.4K
11:04 31,531.25 31,531.25 31,524.50 31,528.30 26.8K
11:05 31,528.30 31,534.30 31,527.05 31,528.60 52.9K
11:06 31,528.60 31,534.70 31,526.40 31,532.90 34.5K
11:07 31,532.90 31,534.15 31,527.00 31,527.35 36.7K
11:08 31,527.45 31,539.15 31,527.45 31,536.55 67.3K
11:09 31,536.55 31,538.85 31,534.25 31,535.65 49.9K
11:10 31,535.35 31,541.50 31,534.00 31,541.50 25.8K
11:11 31,541.50 31,542.60 31,533.00 31,533.85 37.3K
11:12 31,533.60 31,537.70 31,526.10 31,533.15 85.9K
11:13 31,533.25 31,535.10 31,528.65 31,529.05 37.4K
11:14 31,528.85 31,536.30 31,526.60 31,535.00 30.4K
11:15 31,535.00 31,562.65 31,532.25 31,555.55 428.2K
11:16 31,555.55 31,561.30 31,552.65 31,559.75 83.3K
11:17 31,559.85 31,561.60 31,556.55 31,559.15 27.7K
11:18 31,559.05 31,567.80 31,557.40 31,564.80 48.0K
11:19 31,564.80 31,565.80 31,556.80 31,559.30 24.5K
11:20 31,559.30 31,561.90 31,554.45 31,556.70 15.8K
11:21 31,556.75 31,561.95 31,554.10 31,559.55 37.2K
11:22 31,559.55 31,562.10 31,558.20 31,562.00 26.9K
11:23 31,562.00 31,564.70 31,557.55 31,560.50 20.3K
11:24 31,560.50 31,560.50 31,544.70 31,545.25 34.9K
11:25 31,545.25 31,551.55 31,542.75 31,544.40 44.9K
11:26 31,544.15 31,548.20 31,541.25 31,544.80 18.6K
11:27 31,544.80 31,552.30 31,542.90 31,544.45 31.9K
11:28 31,544.45 31,547.70 31,540.10 31,545.10 16.6K
11:29 31,545.10 31,553.70 31,544.95 31,548.10 23.5K
11:30 31,548.10 31,551.80 31,546.25 31,547.40 31.7K
11:31 31,547.40 31,553.95 31,546.45 31,550.80 58.4K
11:32 31,550.80 31,558.30 31,545.75 31,557.80 35.0K
11:33 31,556.95 31,560.00 31,554.50 31,556.25 17.0K
11:34 31,556.25 31,570.55 31,555.65 31,568.50 123.7K
11:35 31,568.50 31,583.30 31,561.10 31,580.45 46.6K
11:36 31,580.45 31,584.70 31,577.15 31,581.00 19.6K
11:37 31,581.00 31,596.85 31,577.75 31,589.50 84.5K
11:38 31,589.50 31,598.50 31,586.15 31,595.70 44.2K
11:39 31,595.70 31,598.15 31,587.40 31,590.50 40.6K
11:40 31,590.50 31,595.40 31,586.40 31,594.90 32.7K
11:41 31,594.90 31,598.15 31,593.10 31,597.75 29.6K
11:42 31,597.75 31,598.80 31,585.85 31,588.70 31.6K
11:43 31,588.70 31,598.95 31,585.85 31,596.05 22.4K
11:44 31,596.05 31,608.90 31,595.05 31,608.90 28.8K
11:45 31,608.90 31,616.65 31,608.55 31,612.90 24.1K
11:46 31,612.90 31,614.55 31,610.30 31,613.70 16.2K
11:47 31,613.70 31,637.10 31,613.50 31,633.50 41.6K
11:48 31,633.50 31,634.50 31,623.90 31,629.35 34.4K
11:49 31,627.15 31,634.95 31,624.90 31,632.30 23.1K
11:50 31,632.30 31,635.65 31,629.30 31,634.05 15.6K
11:51 31,634.05 31,634.30 31,625.40 31,634.30 26.0K
11:52 31,634.30 31,639.65 31,632.95 31,636.40 27.9K
11:53 31,636.40 31,637.70 31,632.15 31,632.75 16.4K
11:54 31,632.75 31,634.35 31,628.25 31,632.15 18.4K
11:55 31,632.00 31,633.60 31,625.20 31,628.05 30.5K
11:56 31,628.05 31,629.70 31,614.45 31,615.40 46.6K
11:57 31,615.40 31,620.40 31,613.05 31,616.80 19.3K
11:58 31,616.80 31,619.15 31,610.35 31,610.60 24.6K
11:59 31,610.60 31,613.50 31,608.00 31,613.05 33.4K
12:00 31,613.05 31,621.75 31,610.80 31,616.70 35.4K
12:01 31,616.70 31,618.70 31,610.50 31,612.90 43.4K
12:02 31,612.90 31,616.65 31,608.60 31,615.90 26.8K
12:03 31,615.90 31,620.95 31,612.85 31,620.95 28.8K
12:04 31,620.95 31,622.35 31,615.95 31,621.55 26.9K
12:05 31,621.55 31,624.65 31,617.70 31,624.35 29.3K
12:06 31,624.35 31,628.70 31,618.60 31,628.70 33.7K
12:07 31,628.70 31,629.75 31,621.90 31,622.85 21.7K
12:08 31,622.85 31,631.30 31,619.10 31,630.60 31.5K
12:09 31,630.60 31,631.70 31,623.85 31,629.55 37.3K
12:10 31,629.55 31,631.60 31,625.85 31,627.10 25.1K
12:11 31,627.10 31,627.10 31,621.60 31,622.25 17.6K
12:12 31,622.25 31,634.00 31,621.80 31,630.25 43.3K
12:13 31,630.25 31,630.25 31,624.50 31,629.15 21.9K
12:14 31,629.15 31,629.60 31,624.55 31,627.25 21.4K
12:15 31,627.25 31,630.75 31,625.25 31,627.25 22.9K
12:16 31,627.25 31,628.15 31,617.80 31,620.15 22.6K
12:17 31,620.15 31,620.15 31,603.20 31,605.55 38.3K
12:18 31,605.55 31,610.10 31,602.35 31,609.20 17.2K
12:19 31,608.10 31,612.20 31,606.00 31,609.90 20.4K
12:20 31,609.70 31,613.55 31,604.45 31,613.55 72.9K
12:21 31,613.55 31,613.55 31,602.95 31,605.00 31.8K
12:22 31,605.00 31,609.15 31,599.50 31,605.60 38.2K
12:23 31,605.60 31,606.75 31,598.50 31,600.25 59.3K
12:24 31,600.25 31,601.35 31,594.05 31,595.40 38.0K
12:25 31,595.40 31,600.85 31,593.80 31,596.25 36.1K
12:26 31,596.00 31,602.20 31,594.25 31,599.15 31.9K
12:27 31,600.00 31,600.65 31,592.85 31,596.10 29.7K
12:28 31,596.50 31,597.30 31,591.65 31,591.65 28.4K
12:29 31,592.35 31,592.35 31,587.30 31,590.85 30.5K
12:30 31,589.50 31,593.45 31,586.75 31,593.45 24.5K
12:31 31,593.20 31,611.35 31,591.70 31,609.80 42.3K
12:32 31,610.05 31,611.85 31,604.65 31,604.80 25.8K
12:33 31,604.75 31,606.40 31,602.50 31,604.15 24.0K
12:34 31,603.00 31,606.40 31,601.00 31,601.60 28.5K
12:35 31,601.60 31,605.80 31,597.70 31,602.95 23.9K
12:36 31,602.75 31,607.90 31,599.75 31,605.60 37.2K
12:37 31,605.50 31,610.05 31,603.95 31,605.10 33.6K
12:38 31,605.65 31,608.80 31,601.60 31,608.45 21.5K
12:39 31,608.50 31,616.30 31,604.20 31,611.80 30.9K
12:40 31,611.45 31,612.40 31,602.85 31,606.10 28.1K
12:41 31,606.90 31,610.65 31,601.30 31,608.70 20.0K
12:42 31,609.05 31,616.15 31,607.50 31,612.65 21.0K
12:43 31,612.65 31,617.85 31,608.00 31,616.55 16.7K
12:44 31,616.30 31,617.65 31,613.20 31,615.75 39.9K
12:45 31,616.15 31,618.00 31,609.50 31,610.70 75.1K
12:46 31,610.70 31,613.20 31,608.55 31,611.35 21.4K
12:47 31,611.35 31,613.00 31,607.95 31,608.65 61.8K
12:48 31,609.55 31,614.40 31,601.70 31,602.00 16.0K
12:49 31,602.00 31,605.65 31,598.80 31,602.50 24.4K
12:50 31,602.75 31,603.35 31,594.85 31,595.95 21.2K
12:51 31,595.65 31,597.95 31,592.65 31,595.30 37.3K
12:52 31,593.20 31,593.20 31,576.75 31,576.75 116.1K
12:53 31,576.75 31,586.50 31,576.75 31,584.20 133.3K
12:54 31,584.20 31,594.00 31,581.60 31,591.85 36.7K
12:55 31,591.85 31,595.95 31,587.60 31,594.55 24.4K
12:56 31,594.55 31,596.25 31,590.10 31,593.55 42.6K
12:57 31,593.55 31,594.80 31,586.30 31,591.45 64.6K
12:58 31,591.45 31,593.60 31,586.75 31,591.40 27.4K
12:59 31,589.80 31,591.55 31,586.50 31,589.25 19.2K
13:00 31,585.30 31,588.40 31,584.10 31,584.10 22.7K
13:01 31,584.10 31,592.50 31,583.20 31,583.60 28.7K
13:02 31,583.60 31,590.95 31,579.75 31,588.40 31.1K
13:03 31,585.95 31,587.10 31,580.45 31,581.10 26.5K
13:04 31,581.10 31,581.10 31,574.60 31,577.65 43.5K
13:05 31,576.40 31,579.00 31,573.05 31,578.35 26.3K
13:06 31,578.35 31,579.25 31,570.40 31,570.40 17.1K
13:07 31,570.40 31,572.00 31,563.00 31,563.00 66.2K
13:08 31,563.00 31,568.85 31,558.80 31,565.65 49.9K
13:09 31,565.65 31,575.40 31,565.20 31,575.25 26.7K
13:10 31,575.25 31,576.95 31,571.05 31,574.00 34.9K
13:11 31,574.00 31,574.85 31,565.05 31,569.30 34.4K
13:12 31,569.30 31,580.05 31,563.90 31,578.10 24.2K
13:13 31,579.65 31,581.70 31,574.65 31,578.85 22.2K
13:14 31,578.85 31,582.50 31,572.15 31,572.95 36.1K
13:15 31,572.95 31,574.20 31,568.10 31,572.45 35.8K
13:16 31,572.45 31,576.55 31,569.65 31,576.20 18.5K
13:17 31,576.20 31,583.35 31,573.85 31,583.30 16.2K
13:18 31,583.30 31,586.10 31,579.95 31,585.20 26.4K
13:19 31,585.20 31,587.55 31,582.30 31,586.75 19.0K
13:20 31,586.75 31,593.20 31,581.85 31,582.45 35.6K
13:21 31,582.45 31,584.30 31,577.95 31,581.10 21.2K
13:22 31,580.05 31,585.45 31,578.35 31,584.90 62.0K
13:23 31,584.90 31,584.90 31,576.00 31,580.35 24.5K
13:24 31,580.35 31,580.95 31,570.15 31,570.15 76.9K
13:25 31,570.15 31,571.90 31,562.85 31,565.25 35.7K
13:26 31,565.25 31,565.85 31,555.70 31,557.50 34.2K
13:27 31,557.50 31,564.65 31,556.85 31,563.80 91.4K
13:28 31,563.80 31,565.05 31,554.15 31,558.80 55.7K
13:29 31,558.80 31,561.45 31,556.40 31,561.45 22.3K
13:30 31,561.45 31,587.05 31,560.05 31,587.05 55.7K
13:31 31,587.05 31,589.55 31,583.75 31,586.00 34.8K
13:32 31,586.00 31,594.70 31,583.15 31,592.35 24.2K
13:33 31,592.35 31,592.35 31,586.60 31,588.45 25.1K
13:34 31,588.45 31,589.90 31,585.50 31,585.65 24.1K
13:35 31,585.65 31,590.45 31,582.40 31,586.80 47.3K
13:36 31,586.80 31,589.00 31,581.75 31,581.75 25.0K
13:37 31,581.75 31,582.05 31,576.95 31,581.20 21.0K
13:38 31,581.20 31,586.00 31,574.15 31,585.80 58.2K
13:39 31,585.80 31,589.50 31,584.65 31,584.90 41.9K
13:40 31,584.90 31,590.70 31,584.15 31,588.05 26.7K
13:41 31,588.05 31,595.20 31,585.65 31,589.65 29.0K
13:42 31,589.65 31,591.45 31,583.30 31,583.30 25.0K
13:43 31,583.30 31,583.75 31,576.10 31,582.45 27.0K
13:44 31,582.45 31,583.55 31,577.15 31,580.10 41.0K
13:45 31,580.10 31,583.95 31,575.55 31,580.95 24.0K
13:46 31,580.95 31,583.25 31,573.75 31,575.90 26.3K
13:47 31,575.90 31,586.35 31,575.90 31,584.85 22.0K
13:48 31,584.85 31,588.75 31,581.70 31,586.05 22.9K
13:49 31,586.05 31,596.70 31,585.10 31,594.65 24.0K
13:50 31,594.65 31,599.35 31,590.75 31,597.75 25.6K
13:51 31,597.75 31,602.45 31,596.30 31,600.50 54.0K
13:52 31,600.50 31,600.50 31,594.85 31,598.10 34.7K
13:53 31,598.10 31,598.85 31,591.30 31,594.45 35.5K
13:54 31,594.45 31,600.00 31,592.35 31,599.65 28.6K
13:55 31,599.65 31,619.85 31,597.35 31,619.40 95.8K
13:56 31,619.40 31,633.35 31,618.00 31,630.15 74.4K
13:57 31,630.15 31,637.85 31,623.10 31,624.20 81.1K
13:58 31,624.20 31,634.10 31,623.05 31,625.50 75.7K
13:59 31,625.50 31,635.65 31,624.55 31,630.35 126.0K
14:00 31,630.65 31,654.95 31,628.75 31,654.20 152.9K
14:01 31,652.85 31,668.25 31,652.10 31,655.45 194.2K
14:02 31,655.70 31,658.35 31,645.40 31,648.10 66.4K
14:03 31,649.45 31,651.80 31,646.50 31,648.35 32.8K
14:04 31,647.40 31,651.70 31,645.50 31,647.00 62.8K
14:05 31,645.85 31,654.75 31,645.70 31,651.10 37.1K
14:06 31,651.75 31,653.05 31,647.70 31,651.65 34.3K
14:07 31,651.15 31,659.75 31,650.05 31,654.75 66.8K
14:08 31,654.70 31,654.85 31,641.20 31,644.40 64.5K
14:09 31,644.65 31,656.90 31,642.05 31,656.90 114.5K
14:10 31,657.40 31,657.40 31,649.15 31,650.80 66.8K
14:11 31,650.85 31,651.50 31,643.45 31,650.95 38.3K
14:12 31,650.75 31,655.05 31,644.10 31,653.55 29.8K
14:13 31,654.10 31,660.00 31,650.80 31,656.65 24.4K
14:14 31,656.05 31,656.80 31,644.85 31,655.25 72.2K
14:15 31,654.75 31,656.80 31,648.80 31,649.35 34.6K
14:16 31,649.80 31,652.75 31,645.35 31,648.15 89.8K
14:17 31,648.30 31,654.35 31,644.25 31,652.60 43.2K
14:18 31,652.35 31,653.30 31,646.25 31,649.60 38.9K
14:19 31,649.60 31,653.35 31,643.50 31,646.10 69.7K
14:20 31,646.10 31,652.40 31,643.80 31,648.85 43.4K
14:21 31,647.75 31,649.70 31,639.20 31,640.00 38.6K
14:22 31,639.90 31,642.20 31,635.60 31,639.15 74.9K
14:23 31,638.10 31,649.50 31,637.15 31,648.50 52.5K
14:24 31,647.60 31,650.40 31,640.95 31,642.05 45.0K
14:25 31,641.90 31,645.00 31,640.40 31,641.95 40.7K
14:26 31,641.80 31,645.60 31,638.85 31,643.50 38.9K
14:27 31,643.45 31,644.65 31,636.05 31,637.60 64.0K
14:28 31,637.60 31,640.15 31,631.05 31,637.05 46.5K
14:29 31,638.10 31,642.05 31,635.70 31,639.50 47.4K
14:30 31,639.50 31,648.00 31,636.35 31,642.40 50.1K
14:31 31,642.65 31,645.75 31,640.00 31,640.80 40.8K
14:32 31,640.80 31,643.15 31,636.60 31,637.15 25.7K
14:33 31,637.15 31,640.25 31,626.85 31,633.65 32.8K
14:34 31,633.65 31,638.75 31,620.30 31,623.70 48.3K
14:35 31,623.70 31,628.35 31,621.05 31,623.10 66.7K
14:36 31,623.10 31,623.10 31,611.20 31,615.95 63.9K
14:37 31,615.95 31,628.15 31,613.80 31,628.15 56.1K
14:38 31,628.20 31,644.30 31,627.15 31,644.30 29.5K
14:39 31,644.30 31,649.35 31,643.10 31,647.85 127.6K
14:40 31,647.85 31,652.25 31,644.80 31,650.10 59.1K
14:41 31,650.10 31,650.10 31,639.75 31,645.40 47.6K
14:42 31,645.40 31,654.05 31,645.15 31,646.70 69.9K
14:43 31,646.70 31,653.25 31,643.55 31,653.05 45.1K
14:44 31,653.05 31,653.70 31,648.00 31,649.95 97.8K
14:45 31,649.95 31,659.90 31,649.45 31,654.60 65.3K
14:46 31,654.60 31,654.60 31,647.20 31,650.35 47.1K
14:47 31,650.35 31,653.10 31,647.10 31,652.65 29.9K
14:48 31,652.65 31,656.30 31,649.95 31,653.45 48.1K
14:49 31,653.45 31,654.35 31,648.35 31,648.80 60.0K
14:50 31,647.15 31,654.05 31,646.95 31,649.45 58.3K
14:51 31,649.45 31,649.80 31,638.50 31,638.50 74.2K
14:52 31,638.50 31,638.60 31,633.25 31,637.65 57.3K
14:53 31,637.65 31,637.95 31,630.10 31,631.80 58.6K
14:54 31,631.80 31,634.45 31,626.65 31,628.80 56.6K
14:55 31,628.80 31,634.35 31,624.40 31,632.50 56.3K
14:56 31,632.50 31,637.75 31,626.75 31,628.85 37.3K
14:57 31,628.85 31,629.85 31,620.85 31,620.95 80.6K
14:58 31,620.95 31,621.90 31,610.25 31,612.45 106.0K
14:59 31,612.45 31,620.90 31,610.95 31,620.90 60.4K
15:00 31,620.90 31,657.80 31,618.95 31,656.40 257.8K
15:01 31,656.40 31,663.60 31,654.45 31,660.90 147.0K
15:02 31,660.90 31,670.45 31,660.90 31,668.85 189.3K
15:03 31,668.85 31,671.85 31,663.70 31,670.00 55.7K
15:04 31,670.00 31,670.00 31,657.95 31,659.40 66.3K
15:05 31,659.40 31,660.65 31,647.30 31,647.80 110.1K
15:06 31,647.80 31,652.20 31,645.45 31,648.75 119.3K
15:07 31,648.75 31,648.75 31,632.65 31,635.15 138.4K
15:08 31,635.15 31,640.75 31,633.55 31,636.35 80.1K
15:09 31,636.35 31,655.70 31,636.35 31,653.05 157.5K
15:10 31,653.05 31,657.20 31,641.45 31,644.70 95.0K
15:11 31,644.70 31,647.75 31,643.00 31,643.85 96.6K
15:12 31,643.85 31,647.20 31,639.00 31,642.85 89.5K
15:13 31,642.85 31,647.55 31,641.95 31,645.95 142.6K
15:14 31,645.95 31,649.70 31,642.80 31,646.60 151.3K
15:15 31,646.60 31,646.60 31,633.75 31,639.55 165.4K
15:16 31,639.55 31,639.95 31,633.25 31,634.80 161.0K
15:17 31,634.80 31,638.45 31,629.90 31,636.45 220.8K
15:18 31,636.45 31,639.45 31,623.55 31,639.05 152.8K
15:19 31,639.05 31,643.55 31,635.95 31,642.65 321.3K
15:20 31,642.65 31,644.65 31,633.80 31,639.20 219.4K
15:21 31,639.20 31,649.85 31,637.80 31,646.45 176.5K
15:22 31,646.45 31,646.80 31,637.70 31,640.15 89.0K
15:23 31,640.15 31,643.95 31,630.60 31,636.00 89.5K
15:24 31,636.00 31,636.00 31,622.05 31,623.20 166.7K
15:25 31,623.20 31,625.15 31,615.10 31,618.60 100.3K
15:26 31,618.60 31,624.50 31,616.95 31,622.80 106.1K
15:27 31,622.80 31,628.75 31,619.70 31,625.10 130.0K
15:28 31,625.10 31,627.25 31,605.90 31,627.25 138.5K
15:29 31,626.00 31,626.00 31,603.60 31,617.95 91.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし