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 31,618.90 31,634.45 31,570.90 31,609.05 403.8K
09:16 31,606.35 31,631.80 31,604.70 31,618.00 188.4K
09:17 31,618.35 31,620.50 31,580.80 31,582.10 176.5K
09:18 31,583.35 31,590.20 31,575.00 31,585.05 121.8K
09:19 31,583.90 31,583.90 31,559.45 31,565.50 164.8K
09:20 31,565.50 31,571.65 31,548.90 31,568.05 117.6K
09:21 31,568.05 31,578.30 31,552.25 31,576.10 89.6K
09:22 31,577.65 31,581.95 31,572.50 31,577.70 81.4K
09:23 31,577.80 31,582.95 31,565.55 31,569.80 86.0K
09:24 31,569.75 31,572.20 31,562.50 31,565.25 60.6K
09:25 31,565.25 31,575.85 31,561.95 31,571.55 89.8K
09:26 31,570.80 31,572.35 31,557.90 31,563.00 67.3K
09:27 31,561.40 31,563.70 31,552.00 31,554.85 75.2K
09:28 31,556.05 31,556.05 31,542.90 31,546.60 85.9K
09:29 31,545.95 31,547.15 31,526.40 31,532.60 14,957.9K
09:30 31,532.60 31,534.10 31,514.95 31,523.85 923.1K
09:31 31,524.50 31,547.80 31,517.50 31,544.85 134.7K
09:32 31,546.45 31,568.75 31,545.25 31,566.80 168.6K
09:33 31,566.75 31,576.20 31,565.60 31,573.85 164.2K
09:34 31,573.85 31,576.00 31,562.50 31,573.55 142.1K
09:35 31,573.55 31,582.85 31,570.15 31,580.70 92.1K
09:36 31,578.95 31,581.50 31,568.40 31,576.45 51.8K
09:37 31,576.45 31,579.25 31,572.25 31,574.95 75.4K
09:38 31,574.05 31,596.90 31,569.35 31,595.00 79.6K
09:39 31,595.00 31,599.25 31,589.75 31,596.10 75.2K
09:40 31,596.10 31,611.35 31,596.10 31,602.80 149.3K
09:41 31,602.80 31,606.00 31,594.10 31,605.20 129.6K
09:42 31,604.95 31,615.70 31,603.50 31,615.45 67.2K
09:43 31,615.45 31,623.10 31,605.20 31,623.10 81.3K
09:44 31,623.10 31,623.10 31,609.85 31,620.95 94.2K
09:45 31,620.95 31,634.10 31,620.95 31,625.50 64.9K
09:46 31,625.50 31,629.55 31,617.30 31,620.85 66.3K
09:47 31,620.85 31,635.45 31,618.40 31,630.85 64.3K
09:48 31,630.85 31,631.10 31,623.60 31,630.10 47.8K
09:49 31,630.10 31,639.40 31,627.35 31,638.10 79.2K
09:50 31,638.10 31,639.00 31,626.55 31,631.10 51.0K
09:51 31,631.10 31,644.25 31,629.40 31,631.50 91.5K
09:52 31,631.50 31,651.90 31,626.55 31,649.90 72.2K
09:53 31,649.90 31,662.45 31,647.35 31,662.45 68.9K
09:54 31,662.45 31,674.60 31,660.15 31,669.55 71.8K
09:55 31,669.55 31,685.35 31,667.65 31,683.90 73.7K
09:56 31,683.90 31,687.65 31,677.35 31,681.40 74.5K
09:57 31,681.40 31,682.10 31,661.75 31,662.60 76.7K
09:58 31,662.60 31,666.75 31,657.00 31,666.05 78.5K
09:59 31,666.05 31,677.10 31,658.70 31,673.65 55.5K
10:00 31,673.65 31,674.30 31,663.30 31,673.90 112.6K
10:01 31,673.90 31,676.25 31,660.60 31,661.65 47.9K
10:02 31,661.65 31,667.05 31,652.05 31,654.85 105.0K
10:03 31,654.85 31,659.05 31,644.95 31,650.35 243.2K
10:04 31,650.35 31,651.55 31,633.35 31,633.35 52.3K
10:05 31,633.35 31,637.00 31,624.60 31,625.70 138.6K
10:06 31,625.70 31,628.00 31,619.15 31,620.55 69.1K
10:07 31,620.55 31,623.35 31,603.50 31,604.05 74.7K
10:08 31,604.05 31,612.45 31,596.35 31,609.25 131.7K
10:09 31,609.25 31,629.90 31,609.25 31,626.90 54.2K
10:10 31,626.90 31,631.40 31,622.10 31,628.15 39.2K
10:11 31,628.15 31,628.60 31,619.10 31,625.90 61.7K
10:12 31,625.90 31,625.90 31,618.65 31,618.90 37.3K
10:13 31,618.90 31,622.70 31,608.60 31,608.60 60.6K
10:14 31,608.60 31,609.45 31,599.45 31,607.55 159.7K
10:15 31,607.55 31,615.55 31,602.20 31,614.10 70.2K
10:16 31,614.10 31,622.45 31,612.85 31,617.00 44.8K
10:17 31,617.00 31,617.35 31,610.55 31,611.65 94.8K
10:18 31,611.65 31,621.00 31,608.65 31,619.95 59.3K
10:19 31,619.95 31,627.35 31,611.80 31,616.35 58.2K
10:20 31,616.35 31,616.35 31,593.70 31,596.25 61.5K
10:21 31,596.25 31,610.70 31,593.50 31,609.25 81.1K
10:22 31,609.25 31,609.25 31,592.45 31,592.45 52.8K
10:23 31,592.45 31,606.65 31,591.25 31,595.60 40.8K
10:24 31,595.60 31,604.55 31,595.60 31,598.95 57.0K
10:25 31,598.95 31,603.10 31,589.35 31,591.15 54.1K
10:26 31,591.15 31,593.15 31,586.60 31,591.20 49.9K
10:27 31,591.20 31,602.95 31,589.60 31,596.20 54.0K
10:28 31,596.20 31,598.35 31,577.35 31,582.35 71.2K
10:29 31,582.35 31,582.35 31,567.80 31,571.25 84.1K
10:30 31,571.25 31,577.25 31,570.75 31,575.05 43.1K
10:31 31,575.05 31,578.95 31,567.90 31,572.80 97.8K
10:32 31,572.80 31,587.00 31,569.95 31,583.50 44.0K
10:33 31,583.50 31,588.90 31,580.25 31,583.00 62.1K
10:34 31,583.00 31,590.15 31,574.35 31,589.05 59.9K
10:35 31,589.05 31,592.75 31,582.15 31,591.25 36.4K
10:36 31,591.25 31,603.85 31,590.20 31,598.75 49.6K
10:37 31,598.75 31,600.25 31,591.60 31,596.15 53.5K
10:38 31,596.15 31,598.80 31,587.65 31,595.00 48.3K
10:39 31,595.00 31,595.45 31,576.30 31,587.40 59.0K
10:40 31,587.40 31,597.50 31,583.05 31,591.35 118.4K
10:41 31,591.35 31,592.20 31,585.90 31,587.55 110.1K
10:42 31,587.55 31,602.45 31,587.55 31,601.50 62.6K
10:43 31,601.50 31,603.15 31,593.75 31,595.20 54.3K
10:44 31,596.85 31,598.10 31,580.90 31,584.10 105.9K
10:45 31,584.25 31,598.30 31,584.25 31,597.90 107.1K
10:46 31,597.90 31,609.20 31,588.85 31,608.40 72.3K
10:47 31,608.15 31,612.65 31,605.15 31,611.30 41.6K
10:48 31,611.50 31,612.40 31,603.10 31,605.15 56.9K
10:49 31,604.80 31,604.80 31,592.60 31,596.85 44.0K
10:50 31,595.55 31,609.80 31,591.95 31,608.50 36.8K
10:51 31,608.50 31,610.45 31,591.05 31,592.85 51.1K
10:52 31,592.90 31,597.70 31,588.80 31,595.60 34.1K
10:53 31,595.40 31,595.65 31,586.80 31,588.05 113.1K
10:54 31,586.20 31,589.90 31,572.45 31,579.20 61.9K
10:55 31,580.05 31,581.80 31,576.40 31,580.10 61.2K
10:56 31,579.80 31,588.85 31,578.55 31,580.90 64.4K
10:57 31,582.15 31,583.85 31,568.75 31,571.20 60.9K
10:58 31,571.35 31,571.35 31,556.45 31,557.50 157.7K
10:59 31,558.25 31,572.10 31,555.65 31,571.50 50.8K
11:00 31,571.35 31,582.40 31,566.25 31,582.40 54.2K
11:01 31,580.95 31,581.80 31,569.10 31,572.75 76.1K
11:02 31,572.75 31,577.25 31,561.55 31,562.75 35.2K
11:03 31,562.75 31,563.95 31,546.30 31,546.55 48.9K
11:04 31,546.55 31,548.30 31,539.00 31,542.60 39.8K
11:05 31,541.70 31,543.70 31,526.50 31,527.15 49.3K
11:06 31,527.15 31,530.95 31,522.90 31,527.05 58.0K
11:07 31,526.95 31,543.90 31,526.95 31,542.60 57.9K
11:08 31,542.60 31,544.00 31,516.25 31,517.35 95.1K
11:09 31,517.35 31,527.10 31,509.30 31,526.40 48.2K
11:10 31,526.40 31,529.55 31,521.95 31,527.80 32.5K
11:11 31,527.80 31,531.50 31,525.80 31,528.45 34.7K
11:12 31,528.45 31,537.20 31,526.55 31,531.60 39.0K
11:13 31,531.60 31,539.45 31,528.40 31,533.20 31.0K
11:14 31,533.20 31,533.20 31,519.40 31,521.50 31.3K
11:15 31,521.50 31,522.75 31,487.35 31,488.00 47.2K
11:16 31,488.00 31,488.00 31,462.95 31,478.90 173.7K
11:17 31,478.05 31,478.05 31,463.20 31,467.80 71.5K
11:18 31,467.80 31,474.55 31,458.10 31,473.00 59.5K
11:19 31,473.00 31,483.85 31,468.20 31,481.55 73.8K
11:20 31,481.55 31,485.10 31,476.60 31,479.05 49.1K
11:21 31,478.90 31,492.05 31,476.90 31,491.20 49.6K
11:22 31,491.20 31,494.55 31,475.35 31,481.00 36.1K
11:23 31,481.00 31,489.60 31,479.10 31,484.45 40.2K
11:24 31,484.45 31,489.15 31,477.25 31,485.20 36.2K
11:25 31,485.20 31,489.15 31,482.30 31,482.75 23.0K
11:26 31,483.15 31,491.80 31,479.95 31,488.20 53.2K
11:27 31,488.20 31,489.90 31,469.85 31,470.70 65.4K
11:28 31,470.70 31,471.80 31,467.00 31,469.95 50.8K
11:29 31,469.95 31,471.15 31,452.60 31,455.70 47.0K
11:30 31,455.70 31,455.90 31,445.65 31,447.20 75.2K
11:31 31,447.20 31,461.40 31,442.75 31,461.40 82.5K
11:32 31,461.40 31,470.40 31,457.30 31,468.05 51.7K
11:33 31,468.05 31,472.15 31,462.45 31,468.00 32.8K
11:34 31,468.00 31,471.25 31,466.15 31,467.40 33.4K
11:35 31,467.40 31,467.40 31,456.25 31,459.55 38.1K
11:36 31,459.55 31,461.65 31,454.35 31,457.50 38.3K
11:37 31,457.50 31,458.15 31,451.45 31,458.15 32.1K
11:38 31,458.15 31,460.40 31,449.65 31,450.30 52.9K
11:39 31,450.30 31,452.45 31,438.55 31,439.50 50.3K
11:40 31,439.50 31,442.25 31,433.15 31,435.70 104.0K
11:41 31,435.70 31,440.10 31,421.30 31,423.15 82.0K
11:42 31,423.15 31,431.85 31,421.40 31,425.35 38.5K
11:43 31,425.35 31,442.40 31,424.80 31,439.85 50.9K
11:44 31,439.85 31,448.70 31,436.75 31,439.15 39.2K
11:45 31,439.15 31,439.45 31,426.80 31,426.90 33.4K
11:46 31,426.90 31,437.60 31,426.90 31,430.95 37.0K
11:47 31,430.95 31,433.90 31,425.75 31,425.75 33.7K
11:48 31,425.75 31,430.15 31,403.35 31,404.05 64.0K
11:49 31,404.05 31,415.50 31,403.15 31,413.80 36.1K
11:50 31,413.80 31,413.80 31,404.50 31,411.95 66.6K
11:51 31,411.95 31,434.15 31,411.40 31,433.65 53.8K
11:52 31,433.65 31,450.25 31,432.85 31,448.80 157.7K
11:53 31,448.80 31,466.35 31,448.80 31,464.45 53.8K
11:54 31,464.45 31,469.15 31,459.50 31,465.35 169.7K
11:55 31,465.35 31,472.00 31,463.10 31,464.55 41.7K
11:56 31,464.55 31,470.45 31,460.75 31,467.70 25.8K
11:57 31,467.70 31,483.10 31,465.35 31,478.45 51.5K
11:58 31,478.45 31,490.25 31,472.00 31,486.25 26.4K
11:59 31,486.25 31,493.30 31,484.35 31,489.55 29.6K
12:00 31,489.55 31,490.60 31,478.30 31,479.35 35.3K
12:01 31,479.35 31,481.15 31,470.95 31,474.75 30.6K
12:02 31,474.75 31,484.25 31,472.10 31,483.35 29.7K
12:03 31,483.35 31,487.70 31,472.70 31,476.10 49.4K
12:04 31,476.10 31,478.60 31,472.25 31,474.15 18.5K
12:05 31,474.15 31,476.20 31,468.15 31,471.65 38.8K
12:06 31,471.65 31,488.90 31,471.55 31,488.90 29.1K
12:07 31,488.90 31,504.00 31,488.90 31,502.00 47.0K
12:08 31,502.00 31,510.10 31,499.10 31,504.30 23.2K
12:09 31,506.50 31,515.35 31,505.25 31,512.40 47.1K
12:10 31,512.40 31,517.25 31,501.80 31,502.70 44.1K
12:11 31,502.70 31,508.45 31,499.65 31,501.25 27.7K
12:12 31,501.25 31,501.25 31,489.15 31,492.30 30.5K
12:13 31,492.55 31,498.15 31,490.00 31,493.05 31.9K
12:14 31,493.05 31,495.50 31,489.75 31,491.50 25.9K
12:15 31,491.85 31,491.85 31,482.80 31,484.00 25.2K
12:16 31,484.00 31,484.30 31,480.45 31,481.05 27.2K
12:17 31,481.05 31,481.75 31,476.60 31,481.35 21.4K
12:18 31,481.35 31,498.45 31,479.00 31,498.45 37.9K
12:19 31,498.45 31,500.65 31,496.00 31,499.60 29.9K
12:20 31,499.50 31,509.10 31,498.55 31,509.05 35.9K
12:21 31,509.05 31,522.70 31,508.25 31,522.70 39.3K
12:22 31,522.05 31,531.45 31,519.65 31,524.00 86.3K
12:23 31,523.00 31,529.10 31,520.15 31,527.60 42.9K
12:24 31,528.85 31,535.85 31,528.15 31,533.50 48.1K
12:25 31,533.50 31,539.60 31,531.20 31,539.60 35.8K
12:26 31,539.00 31,540.55 31,535.15 31,535.90 78.2K
12:27 31,534.55 31,536.80 31,524.85 31,527.30 42.3K
12:28 31,526.65 31,527.00 31,519.45 31,521.95 26.1K
12:29 31,521.95 31,521.95 31,511.45 31,512.60 34.4K
12:30 31,511.80 31,528.65 31,511.80 31,526.80 35.4K
12:31 31,526.95 31,533.70 31,525.10 31,530.80 43.1K
12:32 31,530.80 31,530.95 31,514.25 31,517.05 76.3K
12:33 31,516.60 31,518.95 31,510.15 31,513.15 60.8K
12:34 31,512.35 31,516.65 31,507.65 31,516.65 35.4K
12:35 31,516.35 31,526.30 31,515.30 31,526.30 25.6K
12:36 31,526.00 31,534.05 31,523.15 31,533.90 36.7K
12:37 31,534.55 31,537.90 31,531.80 31,535.35 32.2K
12:38 31,535.35 31,538.45 31,530.95 31,532.40 34.6K
12:39 31,531.65 31,532.05 31,524.05 31,527.10 41.0K
12:40 31,527.10 31,528.15 31,520.25 31,521.50 30.6K
12:41 31,521.25 31,522.15 31,515.65 31,521.95 19.0K
12:42 31,521.95 31,531.70 31,520.50 31,530.50 20.2K
12:43 31,531.00 31,540.20 31,530.65 31,534.40 77.6K
12:44 31,534.95 31,544.70 31,534.25 31,543.60 46.2K
12:45 31,543.60 31,546.00 31,540.15 31,543.35 38.8K
12:46 31,541.15 31,543.75 31,536.10 31,537.40 30.5K
12:47 31,537.40 31,545.00 31,537.40 31,541.95 30.8K
12:48 31,541.95 31,542.70 31,530.75 31,534.55 48.2K
12:49 31,534.55 31,542.35 31,530.60 31,540.35 28.0K
12:50 31,540.35 31,561.90 31,539.25 31,560.55 59.0K
12:51 31,560.85 31,562.35 31,557.30 31,559.35 32.7K
12:52 31,559.40 31,560.80 31,552.85 31,554.90 24.6K
12:53 31,554.90 31,558.55 31,549.85 31,554.90 33.5K
12:54 31,554.90 31,558.40 31,552.60 31,554.55 23.1K
12:55 31,554.55 31,559.65 31,552.25 31,555.20 36.4K
12:56 31,555.10 31,567.50 31,554.30 31,562.30 31.7K
12:57 31,562.30 31,566.85 31,560.55 31,566.15 19.9K
12:58 31,566.15 31,581.85 31,564.30 31,580.75 101.9K
12:59 31,580.75 31,585.95 31,578.85 31,585.75 37.8K
13:00 31,585.75 31,590.55 31,584.25 31,584.90 76.4K
13:01 31,584.90 31,586.75 31,576.25 31,582.25 47.5K
13:02 31,582.25 31,598.45 31,580.75 31,598.45 99.0K
13:03 31,598.45 31,598.45 31,589.60 31,596.85 44.3K
13:04 31,596.85 31,605.40 31,595.80 31,601.25 114.2K
13:05 31,601.25 31,606.45 31,599.70 31,606.45 37.6K
13:06 31,606.45 31,614.30 31,604.55 31,610.10 96.0K
13:07 31,610.10 31,611.90 31,595.40 31,603.55 46.5K
13:08 31,603.55 31,607.35 31,601.60 31,602.45 39.4K
13:09 31,602.75 31,604.30 31,598.35 31,599.90 28.6K
13:10 31,599.90 31,607.95 31,598.55 31,601.85 43.2K
13:11 31,601.85 31,605.05 31,597.60 31,599.40 36.3K
13:12 31,599.40 31,617.70 31,597.90 31,617.40 45.9K
13:13 31,617.40 31,621.05 31,612.20 31,618.55 40.7K
13:14 31,618.55 31,622.70 31,612.80 31,621.35 24.3K
13:15 31,621.35 31,628.65 31,617.75 31,627.60 37.3K
13:16 31,627.60 31,627.60 31,613.45 31,616.70 48.3K
13:17 31,616.70 31,630.50 31,614.55 31,630.50 44.6K
13:18 31,629.75 31,632.25 31,627.25 31,629.45 40.0K
13:19 31,629.45 31,637.50 31,629.05 31,637.50 49.3K
13:20 31,636.95 31,639.85 31,630.85 31,634.80 30.8K
13:21 31,634.80 31,643.25 31,634.15 31,639.95 30.4K
13:22 31,639.95 31,643.25 31,633.80 31,638.85 18.8K
13:23 31,638.85 31,640.50 31,633.65 31,634.85 20.0K
13:24 31,634.85 31,636.20 31,621.50 31,621.50 37.9K
13:25 31,621.50 31,626.30 31,619.50 31,622.65 26.4K
13:26 31,622.65 31,624.15 31,611.75 31,611.75 39.7K
13:27 31,611.75 31,614.80 31,608.25 31,608.60 21.2K
13:28 31,608.05 31,609.70 31,602.50 31,606.10 29.4K
13:29 31,606.55 31,612.00 31,606.15 31,608.95 32.4K
13:30 31,608.95 31,614.55 31,596.00 31,597.95 37.5K
13:31 31,597.35 31,598.50 31,588.20 31,592.70 31.6K
13:32 31,592.35 31,593.50 31,587.20 31,587.20 23.8K
13:33 31,587.20 31,599.00 31,587.20 31,597.35 24.9K
13:34 31,597.35 31,598.75 31,591.90 31,596.45 17.7K
13:35 31,595.50 31,597.50 31,592.40 31,596.65 20.1K
13:36 31,596.65 31,597.35 31,584.20 31,586.55 28.6K
13:37 31,586.55 31,587.55 31,575.30 31,577.95 25.8K
13:38 31,577.80 31,585.10 31,575.35 31,582.60 24.5K
13:39 31,582.60 31,589.40 31,581.90 31,588.40 41.0K
13:40 31,588.40 31,595.90 31,587.35 31,590.70 40.8K
13:41 31,590.70 31,591.40 31,579.15 31,580.30 18.8K
13:42 31,580.30 31,587.05 31,579.95 31,580.20 28.5K
13:43 31,580.20 31,581.35 31,569.15 31,570.40 78.6K
13:44 31,570.40 31,573.45 31,566.10 31,566.10 29.8K
13:45 31,566.10 31,570.75 31,558.65 31,562.60 57.1K
13:46 31,562.60 31,565.20 31,557.05 31,563.55 39.5K
13:47 31,563.55 31,577.65 31,563.25 31,575.45 95.5K
13:48 31,575.45 31,577.50 31,568.70 31,572.65 60.8K
13:49 31,572.65 31,579.85 31,570.45 31,579.30 41.3K
13:50 31,579.30 31,580.10 31,572.40 31,579.20 53.9K
13:51 31,579.20 31,579.60 31,573.35 31,575.50 44.0K
13:52 31,575.50 31,576.40 31,560.45 31,562.40 44.2K
13:53 31,562.40 31,563.05 31,550.40 31,550.70 62.1K
13:54 31,550.70 31,550.70 31,542.00 31,542.40 35.9K
13:55 31,542.40 31,542.40 31,534.75 31,535.10 72.4K
13:56 31,535.10 31,538.20 31,531.30 31,538.20 46.5K
13:57 31,538.20 31,544.75 31,534.60 31,543.10 59.2K
13:58 31,541.75 31,550.60 31,540.25 31,549.90 54.6K
13:59 31,549.40 31,553.20 31,543.15 31,543.95 119.7K
14:00 31,542.95 31,565.70 31,542.00 31,561.25 60.4K
14:01 31,560.90 31,563.45 31,551.40 31,560.20 112.7K
14:02 31,557.90 31,561.75 31,555.15 31,556.75 109.5K
14:03 31,556.65 31,570.65 31,555.80 31,568.85 99.8K
14:04 31,567.50 31,591.80 31,566.50 31,588.05 210.8K
14:05 31,589.45 31,603.30 31,585.80 31,603.10 136.4K
14:06 31,602.60 31,612.85 31,602.30 31,608.75 48.3K
14:07 31,608.55 31,612.75 31,604.65 31,608.05 59.7K
14:08 31,608.30 31,612.15 31,601.10 31,601.10 59.5K
14:09 31,600.95 31,621.60 31,598.65 31,621.60 88.7K
14:10 31,621.75 31,623.50 31,610.35 31,610.65 225.5K
14:11 31,610.25 31,616.50 31,607.85 31,607.85 127.0K
14:12 31,606.80 31,610.00 31,598.45 31,606.15 138.1K
14:13 31,604.95 31,612.75 31,600.85 31,608.40 132.9K
14:14 31,607.40 31,608.35 31,593.30 31,605.70 135.2K
14:15 31,605.35 31,610.60 31,602.40 31,606.10 66.6K
14:16 31,606.80 31,608.00 31,600.55 31,602.50 59.9K
14:17 31,602.20 31,605.05 31,599.45 31,603.30 63.5K
14:18 31,600.95 31,608.30 31,600.95 31,604.80 264.9K
14:19 31,604.70 31,615.40 31,602.40 31,614.55 114.7K
14:20 31,614.40 31,615.20 31,604.55 31,606.95 99.7K
14:21 31,603.85 31,605.75 31,600.40 31,603.00 120.6K
14:22 31,601.85 31,609.70 31,600.70 31,607.55 53.8K
14:23 31,607.10 31,611.70 31,598.50 31,598.50 70.9K
14:24 31,598.50 31,603.50 31,597.10 31,600.45 48.2K
14:25 31,600.30 31,603.95 31,598.30 31,601.65 56.2K
14:26 31,600.95 31,622.95 31,595.20 31,622.95 124.3K
14:27 31,624.05 31,658.55 31,624.05 31,656.85 110.7K
14:28 31,656.85 31,657.25 31,638.85 31,639.95 88.6K
14:29 31,638.95 31,653.70 31,638.25 31,649.25 48.2K
14:30 31,649.25 31,657.60 31,645.95 31,649.80 58.5K
14:31 31,649.30 31,655.95 31,647.25 31,654.60 110.1K
14:32 31,654.90 31,662.50 31,652.80 31,657.40 122.2K
14:33 31,657.40 31,664.50 31,654.60 31,660.30 134.6K
14:34 31,660.30 31,669.85 31,657.60 31,662.80 85.0K
14:35 31,662.80 31,665.10 31,645.10 31,649.35 90.3K
14:36 31,650.15 31,658.55 31,648.00 31,651.55 90.0K
14:37 31,651.55 31,666.00 31,651.15 31,661.95 103.1K
14:38 31,662.25 31,670.20 31,660.15 31,666.50 93.6K
14:39 31,666.50 31,666.75 31,656.35 31,658.15 108.4K
14:40 31,658.45 31,667.35 31,657.05 31,663.65 137.2K
14:41 31,663.65 31,670.45 31,661.75 31,665.90 138.3K
14:42 31,665.90 31,670.95 31,664.65 31,664.75 52.1K
14:43 31,664.75 31,667.65 31,659.50 31,660.35 62.8K
14:44 31,660.35 31,664.00 31,657.30 31,662.35 67.5K
14:45 31,662.35 31,664.45 31,649.65 31,652.35 112.6K
14:46 31,652.35 31,653.45 31,645.45 31,649.95 114.6K
14:47 31,649.95 31,650.80 31,639.25 31,640.90 126.8K
14:48 31,640.90 31,645.85 31,637.00 31,638.50 71.0K
14:49 31,638.50 31,642.50 31,631.60 31,631.60 64.9K
14:50 31,631.60 31,632.05 31,611.15 31,612.75 61.9K
14:51 31,612.85 31,619.30 31,609.50 31,618.90 50.7K
14:52 31,618.90 31,632.15 31,618.90 31,631.00 79.2K
14:53 31,631.00 31,640.10 31,631.00 31,639.60 82.0K
14:54 31,639.60 31,641.65 31,627.70 31,632.40 79.6K
14:55 31,632.40 31,640.70 31,630.70 31,633.35 116.1K
14:56 31,632.75 31,648.10 31,632.30 31,647.10 48.0K
14:57 31,647.10 31,652.80 31,639.20 31,640.20 84.5K
14:58 31,640.20 31,643.50 31,634.35 31,639.95 91.7K
14:59 31,639.95 31,641.60 31,630.75 31,632.80 216.3K
15:00 31,631.65 31,648.35 31,624.50 31,647.10 279.0K
15:01 31,647.10 31,654.70 31,637.05 31,653.30 292.8K
15:02 31,653.30 31,663.60 31,650.25 31,660.40 343.5K
15:03 31,660.40 31,679.85 31,657.65 31,673.75 294.6K
15:04 31,673.75 31,679.95 31,668.50 31,674.00 311.0K
15:05 31,674.00 31,680.80 31,670.25 31,675.45 277.2K
15:06 31,675.45 31,682.00 31,672.50 31,677.60 270.4K
15:07 31,677.60 31,681.90 31,672.60 31,680.45 265.7K
15:08 31,680.45 31,681.55 31,672.00 31,675.40 375.4K
15:09 31,675.40 31,685.85 31,670.60 31,685.85 324.2K
15:10 31,685.85 31,688.30 31,669.25 31,674.55 290.2K
15:11 31,674.55 31,675.15 31,663.45 31,669.80 281.5K
15:12 31,669.80 31,673.85 31,661.30 31,661.30 312.0K
15:13 31,661.30 31,668.45 31,660.20 31,660.20 457.0K
15:14 31,660.20 31,664.35 31,642.30 31,642.30 316.7K
15:15 31,642.30 31,653.10 31,639.05 31,653.10 335.3K
15:16 31,653.10 31,653.55 31,642.40 31,650.55 376.9K
15:17 31,650.55 31,656.05 31,648.20 31,653.55 306.2K
15:18 31,653.55 31,657.25 31,646.70 31,655.80 307.4K
15:19 31,655.80 31,663.00 31,651.50 31,660.10 290.8K
15:20 31,660.10 31,660.10 31,647.95 31,648.00 416.0K
15:21 31,648.00 31,651.35 31,643.40 31,649.20 328.0K
15:22 31,649.20 31,664.10 31,645.90 31,658.55 342.9K
15:23 31,658.55 31,659.40 31,646.65 31,650.40 291.4K
15:24 31,650.40 31,651.40 31,641.20 31,649.10 302.0K
15:25 31,649.10 31,649.10 31,642.40 31,645.45 330.9K
15:26 31,645.45 31,654.55 31,642.95 31,649.35 365.8K
15:27 31,649.35 31,655.30 31,642.35 31,647.80 375.0K
15:28 31,647.80 31,649.45 31,631.55 31,643.40 435.9K
15:29 31,643.40 31,649.80 31,629.95 31,634.00 93.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし