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 30,918.00 30,918.00 30,784.20 30,795.15 533.0K
09:16 30,795.15 30,800.10 30,685.35 30,685.95 272.4K
09:17 30,685.95 30,701.65 30,652.95 30,663.10 202.2K
09:18 30,662.45 30,669.70 30,640.10 30,664.10 213.0K
09:19 30,662.20 30,663.70 30,643.70 30,654.55 172.8K
09:20 30,653.30 30,657.10 30,622.95 30,640.15 164.8K
09:21 30,639.20 30,645.30 30,628.85 30,628.85 122.7K
09:22 30,630.70 30,634.55 30,618.10 30,621.00 145.4K
09:23 30,623.15 30,623.15 30,593.95 30,597.55 146.7K
09:24 30,597.90 30,602.75 30,586.85 30,594.00 131.6K
09:25 30,592.75 30,655.20 30,592.75 30,608.35 119.7K
09:26 30,606.40 30,647.30 30,597.15 30,622.90 136.4K
09:27 30,623.25 30,633.05 30,610.25 30,613.50 99.1K
09:28 30,613.50 30,614.50 30,566.90 30,568.85 124.8K
09:29 30,565.30 30,567.20 30,529.50 30,529.50 378.9K
09:30 30,530.45 30,610.15 30,529.85 30,610.15 233.9K
09:31 30,613.85 30,672.10 30,613.85 30,651.00 155.3K
09:32 30,652.85 30,706.90 30,649.05 30,698.10 311.6K
09:33 30,700.40 30,710.95 30,655.60 30,665.45 146.5K
09:34 30,664.40 30,696.25 30,662.55 30,695.35 198.3K
09:35 30,695.55 30,733.10 30,692.80 30,733.10 308.6K
09:36 30,733.10 30,733.10 30,687.60 30,689.20 150.5K
09:37 30,689.20 30,690.15 30,668.10 30,675.25 95.5K
09:38 30,673.10 30,696.95 30,654.85 30,696.95 99.8K
09:39 30,697.95 30,703.60 30,690.80 30,695.90 113.5K
09:40 30,696.45 30,724.25 30,696.00 30,701.15 170.7K
09:41 30,702.10 30,724.05 30,692.85 30,716.80 90.8K
09:42 30,716.80 30,720.35 30,694.40 30,702.90 117.5K
09:43 30,702.90 30,704.85 30,675.75 30,676.40 242.9K
09:44 30,675.90 30,683.20 30,664.30 30,682.85 116.6K
09:45 30,682.85 30,693.60 30,679.25 30,690.60 53.9K
09:46 30,690.60 30,705.40 30,683.85 30,705.40 195.3K
09:47 30,704.95 30,749.40 30,703.60 30,747.30 163.6K
09:48 30,747.30 30,793.25 30,746.05 30,785.45 174.6K
09:49 30,785.20 30,788.95 30,775.85 30,787.30 84.0K
09:50 30,787.30 30,789.25 30,753.50 30,753.80 406.5K
09:51 30,754.15 30,758.60 30,741.85 30,748.80 161.6K
09:52 30,748.80 30,758.65 30,743.75 30,754.50 138.5K
09:53 30,754.50 30,756.40 30,736.05 30,739.90 95.8K
09:54 30,739.90 30,740.85 30,663.75 30,669.85 286.6K
09:55 30,669.85 30,689.20 30,630.70 30,687.35 214.6K
09:56 30,686.80 30,702.10 30,683.80 30,685.75 99.8K
09:57 30,685.75 30,686.95 30,662.05 30,678.10 77.9K
09:58 30,678.10 30,701.05 30,678.10 30,689.90 48.8K
09:59 30,689.90 30,695.05 30,682.60 30,694.40 47.8K
10:00 30,694.40 30,694.40 30,662.20 30,670.90 93.1K
10:01 30,670.90 30,676.40 30,666.25 30,666.75 50.3K
10:02 30,666.75 30,674.05 30,659.55 30,666.50 73.0K
10:03 30,666.50 30,677.30 30,665.35 30,672.00 90.5K
10:04 30,672.00 30,688.90 30,669.60 30,688.20 89.3K
10:05 30,688.20 30,725.75 30,688.20 30,722.20 93.2K
10:06 30,722.20 30,726.55 30,700.15 30,708.60 73.2K
10:07 30,708.60 30,721.70 30,707.05 30,716.75 199.8K
10:08 30,716.75 30,720.25 30,711.15 30,714.10 106.1K
10:09 30,714.10 30,750.75 30,714.10 30,750.75 122.5K
10:10 30,750.75 30,775.55 30,750.55 30,760.70 191.4K
10:11 30,760.75 30,761.10 30,744.60 30,758.60 173.4K
10:12 30,758.60 30,770.85 30,756.30 30,767.70 212.0K
10:13 30,767.70 30,777.50 30,761.05 30,761.10 127.6K
10:14 30,761.10 30,771.90 30,759.15 30,760.15 85.4K
10:15 30,760.15 30,770.75 30,757.05 30,765.20 126.5K
10:16 30,765.20 30,766.80 30,748.30 30,752.15 74.0K
10:17 30,752.15 30,779.60 30,751.40 30,774.15 92.0K
10:18 30,774.15 30,782.15 30,770.05 30,778.75 133.8K
10:19 30,778.75 30,793.80 30,776.05 30,789.15 75.4K
10:20 30,789.15 30,794.35 30,780.20 30,787.10 79.5K
10:21 30,787.10 30,803.25 30,783.90 30,802.50 76.2K
10:22 30,802.50 30,812.05 30,800.40 30,812.05 50.0K
10:23 30,812.05 30,828.85 30,805.40 30,810.10 140.7K
10:24 30,810.10 30,827.20 30,810.10 30,822.25 82.8K
10:25 30,822.25 30,830.00 30,820.60 30,825.55 71.1K
10:26 30,825.55 30,829.95 30,815.75 30,818.15 32.6K
10:27 30,818.15 30,861.35 30,816.50 30,845.00 81.2K
10:28 30,845.00 30,865.60 30,840.15 30,860.90 62.5K
10:29 30,860.90 30,876.90 30,859.35 30,876.90 82.8K
10:30 30,876.90 30,907.45 30,875.45 30,904.65 99.5K
10:31 30,904.65 30,913.80 30,901.10 30,907.35 181.7K
10:32 30,907.35 30,917.50 30,896.45 30,904.60 92.4K
10:33 30,904.60 30,931.70 30,901.80 30,928.55 65.5K
10:34 30,928.55 30,940.80 30,922.70 30,939.75 48.4K
10:35 30,939.75 30,941.00 30,909.75 30,915.60 54.9K
10:36 30,915.60 30,926.95 30,913.80 30,917.05 63.7K
10:37 30,917.05 30,927.00 30,908.35 30,910.45 43.8K
10:38 30,910.45 30,924.80 30,910.45 30,918.30 55.0K
10:39 30,918.30 30,922.40 30,909.30 30,919.30 41.2K
10:40 30,919.30 30,938.15 30,915.90 30,931.75 39.8K
10:41 30,931.75 30,944.20 30,929.95 30,941.70 50.4K
10:42 30,941.70 30,952.25 30,937.45 30,949.05 47.8K
10:43 30,949.05 30,951.75 30,931.00 30,935.10 60.4K
10:44 30,935.10 30,944.75 30,933.50 30,937.45 58.7K
10:45 30,937.45 30,954.40 30,936.70 30,948.50 42.1K
10:46 30,948.50 30,961.30 30,947.60 30,954.05 214.4K
10:47 30,954.05 30,958.65 30,944.80 30,945.35 48.7K
10:48 30,945.35 30,949.25 30,940.75 30,946.55 48.8K
10:49 30,946.55 30,952.85 30,946.40 30,948.65 40.7K
10:50 30,948.65 30,954.90 30,928.55 30,929.75 63.7K
10:51 30,929.75 30,931.55 30,911.60 30,911.60 43.7K
10:52 30,911.60 30,925.60 30,910.40 30,925.60 34.3K
10:53 30,925.60 30,925.60 30,915.05 30,915.05 35.7K
10:54 30,915.05 30,921.25 30,899.55 30,902.60 59.8K
10:55 30,902.60 30,909.40 30,891.60 30,893.95 32.7K
10:56 30,893.95 30,905.00 30,892.95 30,896.65 24.3K
10:57 30,897.95 30,916.75 30,896.75 30,912.95 21.6K
10:58 30,912.95 30,912.95 30,880.60 30,899.20 57.8K
10:59 30,899.20 30,901.55 30,885.65 30,887.95 24.7K
11:00 30,887.95 30,900.75 30,885.50 30,889.55 60.5K
11:01 30,889.55 30,891.70 30,883.25 30,884.80 22.6K
11:02 30,884.80 30,886.90 30,861.80 30,864.30 56.7K
11:03 30,864.30 30,876.70 30,857.55 30,871.00 27.9K
11:04 30,871.00 30,879.15 30,860.25 30,860.40 42.6K
11:05 30,859.15 30,863.20 30,848.35 30,861.30 41.4K
11:06 30,859.95 30,871.75 30,858.10 30,871.75 29.8K
11:07 30,872.75 30,876.75 30,868.80 30,876.75 20.8K
11:08 30,877.30 30,880.00 30,867.80 30,873.80 43.7K
11:09 30,872.20 30,887.60 30,872.20 30,877.65 32.0K
11:10 30,877.85 30,897.65 30,875.65 30,897.65 33.0K
11:11 30,898.55 30,925.30 30,896.20 30,924.75 51.3K
11:12 30,924.35 30,934.70 30,921.75 30,923.80 48.6K
11:13 30,924.85 30,924.85 30,915.00 30,916.25 34.9K
11:14 30,917.00 30,927.40 30,916.45 30,921.30 31.3K
11:15 30,921.30 30,923.70 30,908.20 30,909.70 32.7K
11:16 30,908.20 30,909.55 30,884.80 30,887.65 32.3K
11:17 30,887.65 30,889.35 30,878.50 30,887.45 49.2K
11:18 30,887.70 30,902.75 30,887.70 30,895.20 27.8K
11:19 30,894.20 30,894.20 30,873.85 30,873.85 32.2K
11:20 30,873.85 30,877.20 30,854.40 30,869.10 36.7K
11:21 30,869.10 30,870.30 30,859.40 30,859.90 40.1K
11:22 30,859.90 30,879.80 30,857.45 30,879.50 24.3K
11:23 30,880.30 30,891.25 30,875.15 30,875.75 53.6K
11:24 30,875.55 30,877.95 30,867.25 30,876.55 15.5K
11:25 30,876.55 30,878.50 30,874.60 30,877.85 38.2K
11:26 30,877.85 30,879.15 30,871.10 30,876.30 22.7K
11:27 30,876.30 30,884.40 30,873.45 30,881.15 16.4K
11:28 30,880.95 30,897.70 30,878.30 30,894.40 44.7K
11:29 30,894.40 30,911.25 30,893.15 30,908.65 371.3K
11:30 30,908.65 30,912.55 30,904.65 30,911.15 41.1K
11:31 30,911.15 30,920.10 30,906.90 30,917.35 70.8K
11:32 30,916.60 30,920.25 30,915.20 30,916.55 76.8K
11:33 30,916.25 30,917.15 30,908.40 30,914.35 116.5K
11:34 30,914.35 30,936.00 30,911.90 30,933.20 90.7K
11:35 30,933.20 30,942.20 30,929.35 30,940.55 58.3K
11:36 30,940.55 30,941.30 30,928.60 30,934.60 43.5K
11:37 30,934.60 30,947.75 30,932.50 30,946.20 56.7K
11:38 30,946.20 30,960.60 30,945.35 30,956.90 67.7K
11:39 30,956.75 30,973.05 30,955.50 30,972.55 65.9K
11:40 30,972.55 30,973.95 30,959.70 30,967.40 72.8K
11:41 30,967.40 30,969.00 30,955.75 30,956.50 111.4K
11:42 30,956.50 30,963.70 30,950.40 30,952.60 75.6K
11:43 30,952.60 30,953.85 30,930.15 30,930.50 69.9K
11:44 30,930.50 30,938.80 30,929.15 30,937.15 69.2K
11:45 30,937.15 30,948.30 30,934.85 30,936.40 44.8K
11:46 30,936.40 30,945.50 30,935.00 30,943.80 28.8K
11:47 30,943.80 30,944.30 30,931.00 30,933.95 37.2K
11:48 30,933.95 30,935.25 30,919.15 30,920.60 37.1K
11:49 30,920.60 30,921.10 30,913.40 30,917.75 40.1K
11:50 30,917.75 30,926.25 30,914.10 30,923.70 42.4K
11:51 30,923.70 30,926.90 30,915.20 30,920.85 103.4K
11:52 30,920.10 30,926.05 30,917.15 30,917.40 230.5K
11:53 30,917.40 30,925.70 30,917.40 30,923.00 146.8K
11:54 30,923.00 30,927.65 30,919.60 30,925.00 179.1K
11:55 30,925.00 30,925.10 30,906.80 30,907.30 55.5K
11:56 30,907.50 30,908.40 30,899.05 30,907.05 61.9K
11:57 30,907.05 30,913.10 30,905.05 30,907.55 38.0K
11:58 30,907.55 30,908.25 30,902.25 30,905.55 50.6K
11:59 30,905.55 30,914.10 30,903.35 30,911.30 39.9K
12:00 30,911.30 30,911.30 30,898.20 30,898.75 48.8K
12:01 30,898.75 30,904.05 30,892.00 30,895.25 61.6K
12:02 30,895.25 30,911.65 30,892.25 30,910.60 49.3K
12:03 30,910.60 30,913.20 30,903.15 30,910.45 70.5K
12:04 30,910.45 30,917.30 30,905.95 30,916.10 64.2K
12:05 30,916.10 30,935.00 30,911.25 30,935.00 132.6K
12:06 30,935.00 30,958.40 30,935.00 30,954.30 148.4K
12:07 30,954.30 30,965.05 30,951.10 30,960.80 70.6K
12:08 30,960.80 30,985.00 30,959.50 30,973.20 122.0K
12:09 30,973.20 30,980.40 30,971.60 30,971.60 147.3K
12:10 30,971.60 30,974.80 30,964.75 30,972.35 77.7K
12:11 30,972.35 30,976.70 30,957.50 30,957.50 73.3K
12:12 30,957.50 30,958.75 30,948.25 30,953.00 44.5K
12:13 30,953.00 30,959.10 30,950.25 30,953.10 38.3K
12:14 30,953.10 30,953.15 30,935.35 30,937.45 188.8K
12:15 30,937.45 30,945.15 30,935.60 30,943.95 44.3K
12:16 30,943.95 30,946.50 30,934.00 30,937.40 40.7K
12:17 30,937.40 30,947.75 30,937.40 30,946.00 55.7K
12:18 30,946.00 30,953.85 30,942.35 30,948.45 28.7K
12:19 30,948.45 30,951.60 30,943.55 30,944.65 27.1K
12:20 30,944.65 30,952.25 30,941.40 30,948.80 22.5K
12:21 30,948.80 30,954.20 30,946.50 30,951.75 29.1K
12:22 30,951.75 30,964.60 30,951.75 30,963.85 27.0K
12:23 30,963.85 30,969.05 30,957.90 30,958.75 34.6K
12:24 30,958.75 30,966.45 30,958.60 30,964.45 21.3K
12:25 30,964.45 30,989.70 30,964.45 30,988.50 55.9K
12:26 30,988.50 30,995.25 30,984.20 30,993.20 41.8K
12:27 30,993.20 30,996.20 30,988.55 30,991.50 44.6K
12:28 30,991.50 30,994.80 30,986.25 30,989.90 33.1K
12:29 30,989.90 30,989.90 30,979.90 30,980.25 36.4K
12:30 30,980.25 30,986.80 30,974.05 30,982.15 34.5K
12:31 30,982.15 30,986.40 30,980.35 30,982.40 17.0K
12:32 30,982.40 30,989.55 30,982.40 30,987.20 18.6K
12:33 30,987.20 30,992.00 30,985.60 30,987.40 67.8K
12:34 30,987.40 30,989.60 30,979.55 30,981.15 22.4K
12:35 30,981.15 30,995.55 30,980.40 30,992.00 76.7K
12:36 30,992.00 30,994.55 30,986.45 30,989.60 31.8K
12:37 30,989.60 30,998.25 30,987.35 30,988.80 48.3K
12:38 30,988.80 30,993.35 30,985.30 30,988.20 27.9K
12:39 30,988.20 30,991.90 30,978.85 30,980.05 72.5K
12:40 30,980.05 30,984.70 30,978.15 30,979.90 29.7K
12:41 30,979.90 30,986.10 30,975.60 30,978.85 88.0K
12:42 30,978.85 30,991.20 30,976.25 30,986.05 113.7K
12:43 30,984.45 30,992.40 30,980.90 30,991.60 32.9K
12:44 30,991.60 30,994.45 30,987.95 30,991.30 38.1K
12:45 30,990.50 30,994.10 30,981.40 30,981.40 37.5K
12:46 30,980.70 30,984.25 30,972.25 30,972.85 36.3K
12:47 30,972.85 30,974.05 30,964.10 30,973.40 51.9K
12:48 30,969.90 30,983.15 30,969.90 30,983.15 180.1K
12:49 30,981.65 30,993.35 30,981.65 30,991.50 58.1K
12:50 30,992.45 30,994.00 30,984.65 30,985.70 46.4K
12:51 30,983.70 30,985.90 30,967.30 30,968.20 47.7K
12:52 30,965.90 30,970.45 30,965.50 30,969.50 45.6K
12:53 30,969.50 30,975.35 30,965.70 30,968.40 34.1K
12:54 30,967.70 30,974.25 30,965.30 30,973.55 36.6K
12:55 30,972.65 30,983.35 30,971.25 30,982.35 43.4K
12:56 30,983.55 30,991.05 30,981.90 30,985.40 83.6K
12:57 30,985.30 30,987.20 30,975.80 30,977.75 26.8K
12:58 30,976.35 30,977.45 30,969.80 30,970.30 26.7K
12:59 30,970.30 30,976.25 30,969.40 30,976.25 28.5K
13:00 30,974.80 30,976.65 30,954.75 30,954.75 34.3K
13:01 30,954.75 30,959.35 30,948.60 30,950.60 49.2K
13:02 30,950.60 30,953.95 30,948.35 30,949.50 37.1K
13:03 30,949.05 30,952.65 30,938.55 30,944.10 81.6K
13:04 30,944.25 30,947.75 30,931.65 30,933.55 45.0K
13:05 30,933.55 30,942.50 30,928.55 30,939.65 39.5K
13:06 30,938.60 30,945.75 30,938.60 30,941.90 24.2K
13:07 30,939.60 30,941.65 30,929.50 30,935.50 35.8K
13:08 30,935.00 30,938.70 30,916.55 30,920.80 25.9K
13:09 30,921.95 30,923.30 30,913.75 30,914.05 36.9K
13:10 30,913.95 30,923.65 30,911.55 30,923.15 35.2K
13:11 30,923.15 30,926.55 30,915.30 30,915.85 45.1K
13:12 30,914.30 30,923.00 30,910.65 30,919.40 21.8K
13:13 30,919.40 30,921.90 30,906.50 30,908.55 26.3K
13:14 30,908.55 30,911.45 30,900.05 30,906.70 37.8K
13:15 30,906.70 30,911.95 30,902.95 30,908.55 21.3K
13:16 30,908.55 30,917.50 30,907.25 30,912.40 23.3K
13:17 30,912.40 30,924.10 30,911.15 30,919.45 34.2K
13:18 30,919.45 30,922.90 30,916.55 30,920.85 30.8K
13:19 30,920.85 30,933.30 30,918.65 30,929.80 38.9K
13:20 30,929.80 30,936.60 30,926.45 30,935.85 64.8K
13:21 30,935.85 30,938.90 30,930.40 30,932.35 28.4K
13:22 30,932.35 30,938.75 30,928.50 30,930.80 40.6K
13:23 30,930.80 30,936.05 30,930.45 30,933.00 34.5K
13:24 30,933.00 30,937.30 30,930.80 30,934.65 19.5K
13:25 30,934.65 30,944.00 30,934.25 30,940.80 65.6K
13:26 30,940.80 30,943.35 30,927.30 30,928.55 34.5K
13:27 30,928.55 30,947.60 30,927.75 30,944.55 27.6K
13:28 30,944.55 30,947.15 30,940.65 30,941.20 34.8K
13:29 30,941.20 30,949.30 30,940.05 30,946.05 37.7K
13:30 30,946.05 30,951.40 30,943.95 30,946.40 27.3K
13:31 30,946.40 30,949.35 30,939.70 30,942.75 30.1K
13:32 30,942.75 30,951.25 30,942.75 30,945.30 21.2K
13:33 30,945.30 30,954.50 30,944.05 30,952.10 25.0K
13:34 30,951.40 30,958.80 30,949.90 30,952.75 59.6K
13:35 30,952.75 30,954.45 30,945.95 30,948.15 42.7K
13:36 30,948.15 30,959.00 30,945.80 30,959.00 51.3K
13:37 30,959.00 30,960.60 30,950.90 30,953.90 45.4K
13:38 30,953.90 30,955.75 30,950.35 30,950.35 60.5K
13:39 30,950.35 30,956.85 30,944.55 30,946.10 21.9K
13:40 30,946.10 30,952.10 30,944.25 30,947.10 26.1K
13:41 30,945.85 30,952.50 30,944.25 30,950.35 20.9K
13:42 30,950.35 30,953.45 30,946.20 30,949.30 50.4K
13:43 30,949.30 30,958.35 30,948.35 30,956.70 42.4K
13:44 30,956.70 30,957.70 30,950.35 30,957.20 27.6K
13:45 30,957.20 30,968.35 30,952.30 30,961.40 55.2K
13:46 30,961.40 30,967.65 30,959.65 30,963.00 35.7K
13:47 30,963.00 30,966.00 30,953.55 30,954.75 26.7K
13:48 30,954.75 30,955.35 30,945.50 30,946.15 72.8K
13:49 30,946.15 30,950.95 30,941.90 30,945.95 29.6K
13:50 30,945.95 30,954.25 30,940.30 30,950.25 40.8K
13:51 30,950.25 30,953.55 30,946.30 30,949.35 56.6K
13:52 30,949.35 30,952.50 30,944.35 30,946.25 23.1K
13:53 30,946.25 30,946.85 30,939.45 30,943.80 32.1K
13:54 30,943.80 30,947.80 30,942.60 30,944.90 20.0K
13:55 30,944.90 30,947.90 30,941.65 30,946.95 34.0K
13:56 30,946.95 30,958.65 30,944.35 30,956.50 37.7K
13:57 30,956.50 30,959.40 30,952.05 30,956.75 23.5K
13:58 30,956.75 30,963.95 30,955.15 30,963.30 16.6K
13:59 30,963.30 30,965.55 30,956.80 30,957.60 20.6K
14:00 30,957.60 30,961.90 30,953.75 30,954.20 34.9K
14:01 30,954.20 30,954.25 30,948.00 30,952.60 43.0K
14:02 30,952.60 30,965.40 30,951.20 30,961.60 44.9K
14:03 30,961.60 30,961.80 30,957.15 30,960.55 45.0K
14:04 30,960.55 30,960.60 30,951.70 30,951.95 32.5K
14:05 30,951.95 30,955.40 30,948.10 30,953.55 43.9K
14:06 30,953.55 30,960.55 30,953.40 30,955.35 28.0K
14:07 30,955.35 30,963.15 30,955.35 30,959.15 19.3K
14:08 30,959.15 30,963.80 30,957.20 30,960.30 19.0K
14:09 30,960.30 30,964.60 30,957.70 30,964.60 26.7K
14:10 30,965.35 30,975.20 30,964.30 30,969.10 34.0K
14:11 30,968.45 30,971.85 30,966.25 30,968.90 26.0K
14:12 30,966.75 30,973.15 30,966.75 30,971.05 32.0K
14:13 30,969.05 30,972.70 30,961.35 30,964.15 56.0K
14:14 30,964.40 30,970.10 30,961.80 30,963.80 36.3K
14:15 30,961.35 30,963.40 30,956.45 30,959.25 22.0K
14:16 30,959.35 30,963.75 30,957.90 30,957.90 27.0K
14:17 30,957.05 30,966.55 30,956.45 30,964.30 27.6K
14:18 30,963.45 30,967.30 30,957.10 30,959.50 37.7K
14:19 30,957.40 30,963.60 30,956.40 30,963.10 22.9K
14:20 30,962.55 30,967.60 30,960.80 30,966.30 31.4K
14:21 30,962.25 30,967.95 30,961.30 30,961.75 31.8K
14:22 30,961.90 30,963.00 30,958.70 30,959.60 36.4K
14:23 30,959.60 30,966.25 30,959.45 30,963.75 48.2K
14:24 30,963.00 30,963.70 30,958.30 30,958.80 73.5K
14:25 30,959.00 30,967.85 30,957.40 30,962.80 84.6K
14:26 30,962.50 30,968.80 30,962.50 30,966.85 208.2K
14:27 30,967.25 30,978.00 30,966.65 30,975.70 161.8K
14:28 30,976.20 30,987.00 30,974.55 30,987.00 107.3K
14:29 30,986.85 31,002.65 30,986.80 31,001.45 254.9K
14:30 31,000.75 31,010.75 31,000.55 31,008.55 77.6K
14:31 31,007.75 31,014.45 31,007.00 31,012.75 51.8K
14:32 31,012.75 31,019.35 31,010.65 31,016.45 57.4K
14:33 31,015.50 31,018.55 31,010.70 31,012.10 57.5K
14:34 31,010.60 31,014.65 31,003.65 31,005.40 60.5K
14:35 31,004.55 31,006.20 30,998.40 31,005.05 94.6K
14:36 31,005.05 31,005.80 31,000.20 31,000.20 58.8K
14:37 30,999.80 31,001.65 30,984.05 30,984.05 52.1K
14:38 30,985.00 30,985.30 30,977.05 30,982.70 51.4K
14:39 30,982.70 30,985.60 30,977.80 30,978.50 42.6K
14:40 30,979.05 30,985.05 30,974.10 30,982.05 36.8K
14:41 30,980.95 30,986.35 30,977.20 30,979.60 76.1K
14:42 30,979.65 30,985.40 30,978.40 30,979.40 38.3K
14:43 30,979.40 30,987.95 30,979.25 30,987.10 56.1K
14:44 30,986.25 30,994.50 30,984.70 30,991.15 58.8K
14:45 30,991.35 30,999.20 30,988.70 30,989.45 77.1K
14:46 30,989.45 31,002.95 30,989.45 31,002.95 37.0K
14:47 31,002.95 31,010.85 31,002.95 31,009.20 51.5K
14:48 31,009.20 31,009.50 31,001.55 31,005.05 39.9K
14:49 31,005.05 31,007.60 31,001.05 31,005.25 73.3K
14:50 31,005.25 31,012.50 31,003.40 31,012.50 44.1K
14:51 31,012.75 31,013.70 31,001.30 31,005.25 81.1K
14:52 31,005.25 31,007.25 31,000.25 31,003.70 165.8K
14:53 31,004.65 31,007.35 31,001.70 31,002.95 36.5K
14:54 31,002.95 31,012.05 31,002.40 31,010.70 61.5K
14:55 31,009.95 31,018.50 31,009.95 31,018.50 64.6K
14:56 31,018.50 31,024.75 31,016.15 31,022.40 55.4K
14:57 31,022.40 31,028.10 31,021.20 31,025.00 41.1K
14:58 31,025.00 31,026.25 31,017.30 31,024.20 55.5K
14:59 31,024.20 31,033.35 31,021.40 31,021.85 72.0K
15:00 31,021.85 31,038.60 31,021.25 31,021.25 128.2K
15:01 31,021.25 31,028.15 31,016.55 31,024.10 85.0K
15:02 31,024.10 31,025.10 31,019.55 31,024.35 132.3K
15:03 31,024.35 31,030.45 31,019.65 31,023.80 163.1K
15:04 31,023.80 31,031.00 31,022.55 31,028.45 132.5K
15:05 31,028.45 31,030.20 31,021.25 31,021.25 168.0K
15:06 31,021.25 31,023.40 31,009.05 31,012.90 152.1K
15:07 31,012.90 31,018.75 31,005.80 31,006.35 71.7K
15:08 31,006.35 31,008.30 30,995.80 31,005.55 179.7K
15:09 31,005.55 31,019.90 31,005.55 31,019.40 107.9K
15:10 31,019.40 31,022.00 31,003.50 31,003.50 125.9K
15:11 31,003.50 31,006.85 30,996.30 31,002.20 83.5K
15:12 31,002.20 31,006.70 30,993.60 30,995.60 148.4K
15:13 30,995.60 31,001.45 30,987.15 31,001.15 107.3K
15:14 31,001.15 31,011.40 30,998.85 31,001.55 147.1K
15:15 31,001.55 31,006.10 30,998.90 31,004.55 167.8K
15:16 31,004.55 31,007.80 30,999.00 31,001.80 135.5K
15:17 31,001.80 31,010.90 31,001.80 31,005.80 141.3K
15:18 31,005.80 31,009.45 30,996.65 31,001.20 191.7K
15:19 31,001.20 31,003.50 30,995.30 30,995.30 148.8K
15:20 30,995.30 30,999.00 30,985.95 30,992.45 293.0K
15:21 30,992.45 31,002.05 30,991.05 31,002.05 107.6K
15:22 31,002.05 31,008.85 30,997.35 31,005.60 104.5K
15:23 31,005.60 31,011.60 31,003.50 31,007.85 135.0K
15:24 31,007.85 31,017.40 31,006.75 31,012.65 198.2K
15:25 31,012.65 31,012.95 31,004.90 31,010.05 137.4K
15:26 31,010.05 31,011.05 30,998.85 30,998.85 99.2K
15:27 30,998.85 31,013.55 30,989.80 31,012.10 276.8K
15:28 31,012.10 31,012.10 30,992.45 30,998.85 143.8K
15:29 30,998.85 31,002.15 30,977.00 30,989.55 108.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし