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 31,766.20 31,766.20 31,706.75 31,719.90 498.8K
09:16 31,719.90 31,731.10 31,711.00 31,724.65 218.9K
09:17 31,724.65 31,724.65 31,695.75 31,696.45 162.0K
09:18 31,696.45 31,732.05 31,693.40 31,724.90 143.1K
09:19 31,724.90 31,733.55 31,715.35 31,717.90 132.8K
09:20 31,717.90 31,719.65 31,699.55 31,706.15 218.1K
09:21 31,706.15 31,717.15 31,699.45 31,714.05 207.8K
09:22 31,714.05 31,729.35 31,699.80 31,702.55 132.6K
09:23 31,702.25 31,707.45 31,685.95 31,688.45 97.9K
09:24 31,688.45 31,692.90 31,677.75 31,687.80 116.0K
09:25 31,687.80 31,689.10 31,668.65 31,670.00 85.2K
09:26 31,670.00 31,681.20 31,669.15 31,673.40 87.9K
09:27 31,673.40 31,673.40 31,650.60 31,653.45 110.3K
09:28 31,653.45 31,659.45 31,651.35 31,658.65 83.4K
09:29 31,658.65 31,668.95 31,657.75 31,665.80 62.8K
09:30 31,665.70 31,680.10 31,664.85 31,680.10 114.6K
09:31 31,680.10 31,680.10 31,652.55 31,654.60 109.5K
09:32 31,654.60 31,654.90 31,646.00 31,647.05 115.9K
09:33 31,647.05 31,671.85 31,646.35 31,670.80 94.7K
09:34 31,670.80 31,682.00 31,670.45 31,680.00 102.0K
09:35 31,680.00 31,696.95 31,678.05 31,696.95 95.6K
09:36 31,696.95 31,697.70 31,690.10 31,696.75 555.8K
09:37 31,696.75 31,698.80 31,687.65 31,691.00 86.5K
09:38 31,691.00 31,696.05 31,677.60 31,689.40 69.1K
09:39 31,689.40 31,689.70 31,673.60 31,673.60 94.1K
09:40 31,673.60 31,691.55 31,673.60 31,683.95 84.5K
09:41 31,684.00 31,687.40 31,674.85 31,680.15 60.0K
09:42 31,679.90 31,683.85 31,675.85 31,677.25 62.1K
09:43 31,677.25 31,680.30 31,671.35 31,677.90 63.2K
09:44 31,678.75 31,679.90 31,673.30 31,678.75 93.3K
09:45 31,678.75 31,684.75 31,662.50 31,665.50 77.4K
09:46 31,665.95 31,675.20 31,659.20 31,661.45 120.8K
09:47 31,662.00 31,663.45 31,650.45 31,659.40 83.9K
09:48 31,658.25 31,675.00 31,656.25 31,675.00 37.6K
09:49 31,675.00 31,676.40 31,656.95 31,657.15 231.9K
09:50 31,658.25 31,666.60 31,651.20 31,666.60 107.1K
09:51 31,667.20 31,667.20 31,653.85 31,658.60 59.9K
09:52 31,660.15 31,660.60 31,637.60 31,639.20 60.6K
09:53 31,637.20 31,641.90 31,610.90 31,613.50 348.4K
09:54 31,612.55 31,633.70 31,610.55 31,610.55 85.3K
09:55 31,610.55 31,629.00 31,607.95 31,625.30 100.3K
09:56 31,626.45 31,627.85 31,615.35 31,627.85 92.0K
09:57 31,627.85 31,629.10 31,612.40 31,620.95 91.3K
09:58 31,622.65 31,624.10 31,613.15 31,614.25 75.7K
09:59 31,614.25 31,614.80 31,606.55 31,614.80 57.8K
10:00 31,615.20 31,617.90 31,597.20 31,606.15 91.9K
10:01 31,605.65 31,606.00 31,587.80 31,587.80 85.6K
10:02 31,587.20 31,589.75 31,566.00 31,567.05 72.0K
10:03 31,567.00 31,575.80 31,556.25 31,574.95 104.5K
10:04 31,574.65 31,578.85 31,571.65 31,575.15 91.6K
10:05 31,574.45 31,579.05 31,560.00 31,564.50 74.2K
10:06 31,564.50 31,573.55 31,555.95 31,571.30 62.3K
10:07 31,572.25 31,578.80 31,566.70 31,577.55 52.1K
10:08 31,577.80 31,581.80 31,568.10 31,574.60 53.8K
10:09 31,574.30 31,584.00 31,572.95 31,575.60 69.4K
10:10 31,576.50 31,581.30 31,565.75 31,566.20 84.5K
10:11 31,566.20 31,575.45 31,564.95 31,572.75 47.6K
10:12 31,574.05 31,574.05 31,557.35 31,564.70 56.3K
10:13 31,563.95 31,567.55 31,558.00 31,559.95 55.5K
10:14 31,559.95 31,559.95 31,540.90 31,544.15 66.6K
10:15 31,544.15 31,563.80 31,535.30 31,563.80 61.8K
10:16 31,563.80 31,585.80 31,563.50 31,583.15 84.7K
10:17 31,581.20 31,581.20 31,571.15 31,573.65 44.0K
10:18 31,573.65 31,575.75 31,552.20 31,563.20 70.5K
10:19 31,563.20 31,563.80 31,558.50 31,560.15 59.5K
10:20 31,560.15 31,561.30 31,550.05 31,550.05 184.9K
10:21 31,550.05 31,551.80 31,540.00 31,551.80 89.4K
10:22 31,551.80 31,578.15 31,551.35 31,574.05 104.4K
10:23 31,574.05 31,576.85 31,564.10 31,576.85 66.4K
10:24 31,576.85 31,578.90 31,571.15 31,573.50 51.0K
10:25 31,573.50 31,578.20 31,569.40 31,576.80 39.9K
10:26 31,576.80 31,579.90 31,556.60 31,556.60 74.2K
10:27 31,556.60 31,558.35 31,551.05 31,554.20 64.5K
10:28 31,554.35 31,555.20 31,540.80 31,543.85 81.5K
10:29 31,543.85 31,543.85 31,513.65 31,520.90 177.8K
10:30 31,520.90 31,525.95 31,499.20 31,499.40 92.5K
10:31 31,499.40 31,503.05 31,491.80 31,501.95 82.5K
10:32 31,501.95 31,503.70 31,494.90 31,501.40 135.8K
10:33 31,501.40 31,514.70 31,497.00 31,511.55 182.5K
10:34 31,511.55 31,520.60 31,509.05 31,519.75 656.7K
10:35 31,519.75 31,527.90 31,515.75 31,525.15 86.4K
10:36 31,525.15 31,546.35 31,525.15 31,544.65 36.3K
10:37 31,544.65 31,560.05 31,544.30 31,552.65 235.6K
10:38 31,552.65 31,563.50 31,545.75 31,561.50 120.7K
10:39 31,561.50 31,576.75 31,559.95 31,574.65 58.3K
10:40 31,574.65 31,584.85 31,573.90 31,580.80 105.6K
10:41 31,580.80 31,581.00 31,561.05 31,569.65 90.7K
10:42 31,569.65 31,583.40 31,567.25 31,583.15 80.0K
10:43 31,583.15 31,588.65 31,582.20 31,586.45 76.1K
10:44 31,586.45 31,589.85 31,584.10 31,586.05 52.3K
10:45 31,586.05 31,593.05 31,584.95 31,587.70 39.7K
10:46 31,587.70 31,592.80 31,584.55 31,586.20 213.9K
10:47 31,586.20 31,592.20 31,580.85 31,588.90 54.2K
10:48 31,588.90 31,590.10 31,576.40 31,582.20 41.5K
10:49 31,582.20 31,586.70 31,577.95 31,578.25 49.7K
10:50 31,578.00 31,587.70 31,576.70 31,586.65 44.4K
10:51 31,586.65 31,606.40 31,584.05 31,605.90 75.3K
10:52 31,605.90 31,622.15 31,605.00 31,617.05 60.4K
10:53 31,619.35 31,621.20 31,616.10 31,618.75 89.2K
10:54 31,618.75 31,627.75 31,617.90 31,625.85 24.9K
10:55 31,625.85 31,628.60 31,612.40 31,615.25 76.1K
10:56 31,615.25 31,622.65 31,610.45 31,620.80 41.3K
10:57 31,620.80 31,622.15 31,615.90 31,620.70 26.7K
10:58 31,621.40 31,621.50 31,611.85 31,614.90 37.3K
10:59 31,614.90 31,615.90 31,607.70 31,611.45 22.1K
11:00 31,611.45 31,614.15 31,598.85 31,600.80 37.2K
11:01 31,600.80 31,606.75 31,598.25 31,605.85 37.9K
11:02 31,605.85 31,606.55 31,597.55 31,599.30 42.0K
11:03 31,599.30 31,606.95 31,598.20 31,606.55 40.1K
11:04 31,606.55 31,606.60 31,595.10 31,597.35 59.7K
11:05 31,597.35 31,598.80 31,590.60 31,596.25 33.6K
11:06 31,596.25 31,602.00 31,595.35 31,598.85 43.2K
11:07 31,598.85 31,603.75 31,595.40 31,603.20 33.8K
11:08 31,603.20 31,615.40 31,600.10 31,611.75 46.5K
11:09 31,611.45 31,613.35 31,605.30 31,611.50 34.5K
11:10 31,612.10 31,612.10 31,602.70 31,602.75 27.2K
11:11 31,602.75 31,607.55 31,600.95 31,604.60 27.9K
11:12 31,604.60 31,611.25 31,601.25 31,607.70 39.4K
11:13 31,607.70 31,611.85 31,605.05 31,610.05 32.0K
11:14 31,610.05 31,619.00 31,605.05 31,619.00 34.5K
11:15 31,619.00 31,620.60 31,602.20 31,602.20 65.5K
11:16 31,602.20 31,603.90 31,596.35 31,597.60 44.4K
11:17 31,597.60 31,602.70 31,594.35 31,594.50 52.4K
11:18 31,594.50 31,596.95 31,590.55 31,594.35 22.1K
11:19 31,594.35 31,599.20 31,589.65 31,597.70 41.8K
11:20 31,598.95 31,603.65 31,597.70 31,603.05 26.7K
11:21 31,603.05 31,605.60 31,597.00 31,597.45 39.5K
11:22 31,597.45 31,602.60 31,594.45 31,602.60 69.5K
11:23 31,602.60 31,607.50 31,599.95 31,604.45 35.1K
11:24 31,604.65 31,605.45 31,599.40 31,601.50 31.4K
11:25 31,602.30 31,602.65 31,596.45 31,598.05 32.0K
11:26 31,598.05 31,604.80 31,596.25 31,604.65 41.7K
11:27 31,604.65 31,606.20 31,600.85 31,604.10 37.1K
11:28 31,604.35 31,606.15 31,599.70 31,601.50 33.6K
11:29 31,602.05 31,606.20 31,596.65 31,602.40 26.1K
11:30 31,602.35 31,604.60 31,598.65 31,602.95 31.8K
11:31 31,602.95 31,603.05 31,590.60 31,590.60 44.1K
11:32 31,591.00 31,596.65 31,591.00 31,594.90 21.1K
11:33 31,596.05 31,596.05 31,585.20 31,588.85 27.8K
11:34 31,587.80 31,588.55 31,579.75 31,583.90 23.8K
11:35 31,583.90 31,594.60 31,582.35 31,591.60 16.8K
11:36 31,591.55 31,593.90 31,579.75 31,582.20 68.0K
11:37 31,582.90 31,584.80 31,575.15 31,576.65 34.3K
11:38 31,576.85 31,580.60 31,573.65 31,577.20 29.9K
11:39 31,578.10 31,585.20 31,578.10 31,582.55 32.1K
11:40 31,583.15 31,585.10 31,578.60 31,580.80 50.2K
11:41 31,580.90 31,582.50 31,565.00 31,566.70 33.7K
11:42 31,566.70 31,571.15 31,563.65 31,569.10 44.6K
11:43 31,568.25 31,573.40 31,564.80 31,572.10 35.1K
11:44 31,571.75 31,575.95 31,569.55 31,575.95 36.9K
11:45 31,576.65 31,577.05 31,567.70 31,573.60 29.4K
11:46 31,573.90 31,575.60 31,566.45 31,572.55 25.2K
11:47 31,572.20 31,584.05 31,569.00 31,581.85 37.8K
11:48 31,583.65 31,585.45 31,577.60 31,578.20 33.0K
11:49 31,577.95 31,594.05 31,577.50 31,592.90 118.8K
11:50 31,592.85 31,596.50 31,587.90 31,590.40 26.2K
11:51 31,590.40 31,591.95 31,585.05 31,587.10 27.1K
11:52 31,587.10 31,592.45 31,586.90 31,590.30 21.1K
11:53 31,591.10 31,598.90 31,591.00 31,598.35 48.5K
11:54 31,598.35 31,600.05 31,594.90 31,594.90 43.4K
11:55 31,594.90 31,596.90 31,586.00 31,588.95 28.7K
11:56 31,590.20 31,601.00 31,588.05 31,600.85 60.9K
11:57 31,600.85 31,601.95 31,594.80 31,597.80 29.8K
11:58 31,597.75 31,604.25 31,595.40 31,603.15 37.1K
11:59 31,604.15 31,607.20 31,601.75 31,604.75 84.0K
12:00 31,604.75 31,609.70 31,598.75 31,604.30 25.2K
12:01 31,604.30 31,613.60 31,604.30 31,611.40 22.8K
12:02 31,611.15 31,613.85 31,605.80 31,613.85 32.7K
12:03 31,613.85 31,614.25 31,607.10 31,608.35 19.8K
12:04 31,608.35 31,610.65 31,603.35 31,605.15 21.7K
12:05 31,605.15 31,606.25 31,596.05 31,596.05 32.5K
12:06 31,596.60 31,598.20 31,589.70 31,592.75 17.0K
12:07 31,592.75 31,594.00 31,588.65 31,592.00 21.0K
12:08 31,592.00 31,593.00 31,585.30 31,586.15 27.5K
12:09 31,586.15 31,588.65 31,577.90 31,577.90 33.1K
12:10 31,577.90 31,586.75 31,577.65 31,581.90 29.3K
12:11 31,581.90 31,588.20 31,581.10 31,581.35 64.6K
12:12 31,581.35 31,581.35 31,567.50 31,568.65 96.6K
12:13 31,568.65 31,576.80 31,567.30 31,572.90 31.5K
12:14 31,572.90 31,578.80 31,570.60 31,574.25 120.8K
12:15 31,574.25 31,576.15 31,567.15 31,572.05 61.6K
12:16 31,571.25 31,574.75 31,568.90 31,573.00 51.9K
12:17 31,573.00 31,581.10 31,573.00 31,574.30 33.7K
12:18 31,574.30 31,579.30 31,569.80 31,574.60 23.3K
12:19 31,574.60 31,583.90 31,571.25 31,581.85 42.2K
12:20 31,581.85 31,585.90 31,579.25 31,581.40 42.4K
12:21 31,580.95 31,592.45 31,580.65 31,591.55 77.1K
12:22 31,591.55 31,592.65 31,581.45 31,583.00 39.5K
12:23 31,583.00 31,587.30 31,581.60 31,585.00 25.4K
12:24 31,585.00 31,591.80 31,584.35 31,587.95 29.6K
12:25 31,587.95 31,590.95 31,581.80 31,584.20 43.0K
12:26 31,584.20 31,590.40 31,583.25 31,587.65 28.0K
12:27 31,587.65 31,594.35 31,587.65 31,588.10 21.0K
12:28 31,588.10 31,591.10 31,576.15 31,578.45 42.8K
12:29 31,578.45 31,579.65 31,571.20 31,572.75 22.7K
12:30 31,572.75 31,576.50 31,565.30 31,572.50 75.7K
12:31 31,572.50 31,578.40 31,572.15 31,572.70 24.6K
12:32 31,572.70 31,579.50 31,571.95 31,577.85 28.1K
12:33 31,577.85 31,579.95 31,573.65 31,576.70 19.3K
12:34 31,576.70 31,581.55 31,574.45 31,581.20 55.5K
12:35 31,581.20 31,587.60 31,581.05 31,584.30 26.5K
12:36 31,584.30 31,585.15 31,572.75 31,572.75 29.3K
12:37 31,572.75 31,578.15 31,567.85 31,568.15 28.3K
12:38 31,568.15 31,578.50 31,568.15 31,577.60 20.1K
12:39 31,577.60 31,577.60 31,569.10 31,570.40 34.2K
12:40 31,570.40 31,571.75 31,568.00 31,568.95 21.3K
12:41 31,568.95 31,570.95 31,565.00 31,566.25 32.2K
12:42 31,566.25 31,575.45 31,566.25 31,572.45 89.0K
12:43 31,572.45 31,572.45 31,558.95 31,560.35 31.7K
12:44 31,560.35 31,560.75 31,556.30 31,560.15 30.0K
12:45 31,560.15 31,567.10 31,556.55 31,566.80 30.6K
12:46 31,566.80 31,574.55 31,566.80 31,572.05 65.2K
12:47 31,571.30 31,573.20 31,568.10 31,569.75 32.5K
12:48 31,569.75 31,573.25 31,568.25 31,569.15 24.9K
12:49 31,569.60 31,570.60 31,563.30 31,563.60 31.9K
12:50 31,563.60 31,564.50 31,552.30 31,553.10 84.4K
12:51 31,553.10 31,558.40 31,547.35 31,558.40 64.3K
12:52 31,558.40 31,562.50 31,556.60 31,558.90 41.1K
12:53 31,560.05 31,561.65 31,553.35 31,556.65 48.4K
12:54 31,556.65 31,563.90 31,554.30 31,563.90 47.8K
12:55 31,563.90 31,570.45 31,563.45 31,563.65 34.7K
12:56 31,563.20 31,568.40 31,563.10 31,566.85 39.4K
12:57 31,566.85 31,569.00 31,557.45 31,557.45 65.0K
12:58 31,557.45 31,562.65 31,557.45 31,562.40 88.8K
12:59 31,562.40 31,564.95 31,556.55 31,558.35 47.9K
13:00 31,558.35 31,559.05 31,550.70 31,554.95 131.4K
13:01 31,555.60 31,558.10 31,548.95 31,555.75 91.6K
13:02 31,555.60 31,557.25 31,520.60 31,521.05 170.7K
13:03 31,521.25 31,527.50 31,518.95 31,523.50 72.8K
13:04 31,522.80 31,528.60 31,521.90 31,528.20 51.4K
13:05 31,528.30 31,530.30 31,507.20 31,510.80 67.9K
13:06 31,511.75 31,526.50 31,510.25 31,525.25 47.2K
13:07 31,526.00 31,531.95 31,523.70 31,524.60 57.1K
13:08 31,525.70 31,531.85 31,519.80 31,529.35 43.4K
13:09 31,529.70 31,541.40 31,527.85 31,532.30 72.9K
13:10 31,531.65 31,537.35 31,526.70 31,530.35 42.0K
13:11 31,530.60 31,534.15 31,525.90 31,530.55 81.0K
13:12 31,530.10 31,542.35 31,528.55 31,542.10 94.8K
13:13 31,542.90 31,549.90 31,542.10 31,545.55 36.4K
13:14 31,545.55 31,548.30 31,540.50 31,540.60 38.0K
13:15 31,540.50 31,547.15 31,537.85 31,545.90 37.5K
13:16 31,545.90 31,552.85 31,545.25 31,551.30 37.2K
13:17 31,551.70 31,556.70 31,549.20 31,549.25 30.2K
13:18 31,549.15 31,550.85 31,541.65 31,541.80 29.2K
13:19 31,542.00 31,543.80 31,535.45 31,535.70 30.0K
13:20 31,536.35 31,538.35 31,533.20 31,534.35 31.9K
13:21 31,534.35 31,536.30 31,527.25 31,528.35 38.2K
13:22 31,528.90 31,538.75 31,528.25 31,538.55 54.6K
13:23 31,538.55 31,548.25 31,535.35 31,547.70 34.3K
13:24 31,547.70 31,556.45 31,545.90 31,552.55 68.3K
13:25 31,552.60 31,553.35 31,542.80 31,545.80 34.7K
13:26 31,545.85 31,550.75 31,542.95 31,549.80 29.9K
13:27 31,549.80 31,552.50 31,538.45 31,541.75 50.6K
13:28 31,541.75 31,546.95 31,538.35 31,542.15 37.6K
13:29 31,542.55 31,553.40 31,540.90 31,551.45 36.7K
13:30 31,551.45 31,562.65 31,551.45 31,559.45 24.0K
13:31 31,559.45 31,575.40 31,559.45 31,571.25 38.1K
13:32 31,571.25 31,573.85 31,564.80 31,567.85 42.2K
13:33 31,566.95 31,568.70 31,560.10 31,563.65 25.0K
13:34 31,563.65 31,566.35 31,561.50 31,561.85 45.6K
13:35 31,561.85 31,565.85 31,559.75 31,565.70 76.4K
13:36 31,565.00 31,567.80 31,564.00 31,564.35 43.8K
13:37 31,564.35 31,570.45 31,564.25 31,566.85 25.2K
13:38 31,566.85 31,572.10 31,566.85 31,572.10 37.5K
13:39 31,572.10 31,582.70 31,569.15 31,576.85 37.3K
13:40 31,576.85 31,588.25 31,574.40 31,586.70 99.1K
13:41 31,586.70 31,590.70 31,584.25 31,588.10 43.4K
13:42 31,588.10 31,592.90 31,586.50 31,588.80 48.9K
13:43 31,588.80 31,592.20 31,587.80 31,591.25 24.6K
13:44 31,591.25 31,594.70 31,589.60 31,593.10 47.7K
13:45 31,593.10 31,602.90 31,589.70 31,601.35 36.2K
13:46 31,601.35 31,611.70 31,599.70 31,606.55 25.4K
13:47 31,606.55 31,610.65 31,604.45 31,605.40 45.8K
13:48 31,605.40 31,611.55 31,600.90 31,601.05 45.9K
13:49 31,601.05 31,604.00 31,595.05 31,598.15 25.5K
13:50 31,598.15 31,601.65 31,593.15 31,595.65 38.1K
13:51 31,595.65 31,603.30 31,595.65 31,598.45 42.1K
13:52 31,598.45 31,608.45 31,598.45 31,602.75 40.2K
13:53 31,602.75 31,602.75 31,584.80 31,585.55 51.5K
13:54 31,585.55 31,599.20 31,585.20 31,598.85 45.8K
13:55 31,598.85 31,600.20 31,593.65 31,595.35 31.6K
13:56 31,595.35 31,598.70 31,592.45 31,593.00 39.4K
13:57 31,593.00 31,594.75 31,581.60 31,584.95 57.9K
13:58 31,584.95 31,588.35 31,576.60 31,576.60 49.8K
13:59 31,576.60 31,582.40 31,576.00 31,580.90 38.6K
14:00 31,580.90 31,583.80 31,578.80 31,578.80 85.6K
14:01 31,578.80 31,579.40 31,571.65 31,578.30 74.6K
14:02 31,578.30 31,584.75 31,576.45 31,580.25 52.9K
14:03 31,580.25 31,581.05 31,569.85 31,571.70 35.7K
14:04 31,571.70 31,579.50 31,569.50 31,577.45 39.1K
14:05 31,577.45 31,580.50 31,573.50 31,573.50 40.3K
14:06 31,573.50 31,579.40 31,573.10 31,575.25 61.1K
14:07 31,575.25 31,575.25 31,565.40 31,565.40 92.7K
14:08 31,565.40 31,566.95 31,562.25 31,564.20 73.7K
14:09 31,564.20 31,569.95 31,559.60 31,567.65 49.6K
14:10 31,567.65 31,574.70 31,565.65 31,572.85 40.1K
14:11 31,572.85 31,574.00 31,565.75 31,566.75 59.4K
14:12 31,566.75 31,576.10 31,566.45 31,574.85 73.3K
14:13 31,574.85 31,578.25 31,571.40 31,577.80 36.0K
14:14 31,577.80 31,583.85 31,575.45 31,583.20 59.7K
14:15 31,583.20 31,591.65 31,578.65 31,591.50 64.6K
14:16 31,591.50 31,591.50 31,585.30 31,589.10 45.4K
14:17 31,589.10 31,595.60 31,588.25 31,594.65 76.1K
14:18 31,594.65 31,595.15 31,589.55 31,590.30 52.1K
14:19 31,590.30 31,597.30 31,588.75 31,594.65 47.1K
14:20 31,594.65 31,596.40 31,589.50 31,592.90 52.9K
14:21 31,592.90 31,599.00 31,592.70 31,596.80 52.9K
14:22 31,596.80 31,596.80 31,590.60 31,592.95 60.4K
14:23 31,592.95 31,595.60 31,582.45 31,585.30 59.7K
14:24 31,585.30 31,586.35 31,580.60 31,584.25 30.9K
14:25 31,584.25 31,587.05 31,582.10 31,583.70 53.5K
14:26 31,583.20 31,585.65 31,581.30 31,581.35 43.6K
14:27 31,581.35 31,592.95 31,581.20 31,589.60 66.2K
14:28 31,589.60 31,600.80 31,588.25 31,600.05 45.6K
14:29 31,600.05 31,606.90 31,598.55 31,606.05 74.1K
14:30 31,606.05 31,612.00 31,603.50 31,605.95 87.9K
14:31 31,605.95 31,607.90 31,601.55 31,603.85 39.9K
14:32 31,603.85 31,606.40 31,600.40 31,600.65 40.8K
14:33 31,600.65 31,600.65 31,596.25 31,600.20 38.9K
14:34 31,600.20 31,602.00 31,591.90 31,594.40 56.7K
14:35 31,594.40 31,596.25 31,586.10 31,590.70 46.6K
14:36 31,590.70 31,594.00 31,587.35 31,589.00 71.4K
14:37 31,589.00 31,589.70 31,582.10 31,586.65 91.0K
14:38 31,586.65 31,586.65 31,581.45 31,585.60 44.2K
14:39 31,585.60 31,589.10 31,583.80 31,587.65 58.0K
14:40 31,587.25 31,593.75 31,585.85 31,591.15 79.9K
14:41 31,592.15 31,593.60 31,586.35 31,588.35 46.2K
14:42 31,587.30 31,588.15 31,575.60 31,576.90 50.0K
14:43 31,577.25 31,577.95 31,570.25 31,574.90 96.0K
14:44 31,575.45 31,584.85 31,574.85 31,584.85 136.3K
14:45 31,584.55 31,596.50 31,582.55 31,593.25 54.3K
14:46 31,593.15 31,596.80 31,591.20 31,593.75 45.7K
14:47 31,593.95 31,600.90 31,590.15 31,590.80 89.7K
14:48 31,591.30 31,601.60 31,590.55 31,601.60 56.4K
14:49 31,601.80 31,606.95 31,598.90 31,603.20 38.3K
14:50 31,603.30 31,606.00 31,600.85 31,604.60 38.5K
14:51 31,604.30 31,610.35 31,603.15 31,609.65 56.6K
14:52 31,609.60 31,611.75 31,605.00 31,610.15 40.1K
14:53 31,610.65 31,613.25 31,607.90 31,612.75 81.1K
14:54 31,614.10 31,616.05 31,610.90 31,615.45 39.8K
14:55 31,615.40 31,619.05 31,610.10 31,614.15 53.2K
14:56 31,614.15 31,622.15 31,612.60 31,618.85 110.6K
14:57 31,618.95 31,622.95 31,615.60 31,617.05 62.5K
14:58 31,616.55 31,619.55 31,607.25 31,608.25 58.1K
14:59 31,609.05 31,617.20 31,608.05 31,612.25 52.1K
15:00 31,612.25 31,615.45 31,601.65 31,613.85 199.7K
15:01 31,614.65 31,640.25 31,611.05 31,638.25 251.6K
15:02 31,638.25 31,643.75 31,635.80 31,639.45 185.7K
15:03 31,639.60 31,651.70 31,637.00 31,650.45 126.4K
15:04 31,650.85 31,656.85 31,649.15 31,649.15 141.7K
15:05 31,650.85 31,656.10 31,648.50 31,648.50 101.6K
15:06 31,647.65 31,650.40 31,637.70 31,640.60 134.6K
15:07 31,638.80 31,643.35 31,638.75 31,641.35 135.1K
15:08 31,641.75 31,642.55 31,634.10 31,634.40 121.9K
15:09 31,634.40 31,635.35 31,625.80 31,631.15 155.7K
15:10 31,632.85 31,633.40 31,625.35 31,625.85 195.8K
15:11 31,624.95 31,628.35 31,621.90 31,623.70 153.7K
15:12 31,623.90 31,627.50 31,619.90 31,620.60 133.9K
15:13 31,621.25 31,628.10 31,621.25 31,625.15 129.7K
15:14 31,625.50 31,625.95 31,620.95 31,623.90 133.6K
15:15 31,623.90 31,626.40 31,616.75 31,625.20 168.1K
15:16 31,625.20 31,634.60 31,623.95 31,633.10 191.2K
15:17 31,632.25 31,635.60 31,628.60 31,630.10 261.0K
15:18 31,630.10 31,630.20 31,622.00 31,624.10 175.6K
15:19 31,624.05 31,636.40 31,619.90 31,636.20 182.0K
15:20 31,636.20 31,636.20 31,629.75 31,634.00 279.3K
15:21 31,633.65 31,640.25 31,631.70 31,635.70 120.0K
15:22 31,635.70 31,640.45 31,629.50 31,637.40 185.9K
15:23 31,637.25 31,640.50 31,632.15 31,633.25 144.3K
15:24 31,634.20 31,641.45 31,630.10 31,639.00 179.2K
15:25 31,638.25 31,642.10 31,634.55 31,636.45 137.2K
15:26 31,637.70 31,640.95 31,632.20 31,636.15 164.6K
15:27 31,636.15 31,642.85 31,633.25 31,634.35 164.2K
15:28 31,634.35 31,638.65 31,617.20 31,624.35 124.5K
15:29 31,624.35 31,641.85 31,621.65 31,626.15 65.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし