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 31,082.90 31,137.30 31,081.45 31,116.50 422.9K
09:16 31,116.00 31,135.40 31,102.75 31,106.85 243.1K
09:17 31,106.85 31,108.15 31,071.80 31,077.30 162.3K
09:18 31,077.30 31,078.30 31,043.00 31,050.00 112.3K
09:19 31,050.00 31,063.20 31,042.45 31,056.70 103.3K
09:20 31,056.60 31,068.30 31,043.85 31,067.40 162.0K
09:21 31,067.40 31,067.40 31,031.00 31,031.95 104.4K
09:22 31,031.95 31,055.95 31,031.95 31,055.75 97.7K
09:23 31,057.95 31,057.95 31,032.35 31,037.55 100.0K
09:24 31,037.55 31,048.15 31,029.75 31,037.85 104.4K
09:25 31,037.85 31,040.20 31,026.65 31,030.90 98.1K
09:26 31,029.35 31,029.80 31,011.00 31,020.05 94.3K
09:27 31,020.05 31,029.00 31,003.60 31,007.65 181.5K
09:28 31,008.20 31,011.20 30,987.35 30,991.15 121.1K
09:29 30,991.15 30,996.30 30,980.55 30,993.55 84.5K
09:30 30,993.55 31,000.55 30,983.05 30,990.45 77.2K
09:31 30,990.45 30,994.45 30,967.00 30,968.40 80.9K
09:32 30,967.80 30,979.95 30,937.60 30,938.70 83.7K
09:33 30,938.70 30,945.80 30,919.75 30,925.10 96.5K
09:34 30,925.10 30,930.00 30,881.45 30,882.20 202.9K
09:35 30,882.20 30,892.80 30,864.70 30,865.40 75.2K
09:36 30,865.40 30,886.95 30,860.05 30,861.35 125.5K
09:37 30,861.35 30,901.50 30,861.35 30,901.50 48.0K
09:38 30,901.50 30,908.00 30,877.80 30,880.80 50.3K
09:39 30,880.80 30,885.95 30,874.25 30,877.20 39.3K
09:40 30,877.20 30,886.80 30,872.90 30,879.50 42.5K
09:41 30,879.50 30,893.55 30,860.20 30,869.00 61.3K
09:42 30,869.00 30,869.35 30,851.00 30,852.85 76.6K
09:43 30,852.85 30,856.20 30,842.85 30,852.20 64.4K
09:44 30,852.20 30,858.85 30,844.20 30,845.20 169.8K
09:45 30,845.20 30,846.25 30,807.70 30,809.45 129.6K
09:46 30,809.45 30,831.05 30,790.45 30,829.90 77.9K
09:47 30,829.90 30,835.50 30,813.65 30,820.80 94.8K
09:48 30,820.80 30,825.55 30,803.85 30,810.65 92.6K
09:49 30,810.65 30,812.05 30,757.70 30,757.90 77.0K
09:50 30,757.90 30,773.60 30,737.10 30,772.65 112.8K
09:51 30,772.65 30,772.95 30,743.65 30,743.65 91.6K
09:52 30,743.65 30,747.10 30,725.25 30,733.65 122.0K
09:53 30,733.65 30,765.60 30,727.35 30,748.25 63.8K
09:54 30,748.25 30,771.00 30,747.15 30,763.70 73.2K
09:55 30,763.70 30,778.65 30,754.50 30,765.45 77.8K
09:56 30,765.45 30,766.35 30,740.95 30,746.85 123.2K
09:57 30,746.85 30,746.85 30,724.70 30,729.75 96.7K
09:58 30,729.75 30,768.25 30,727.20 30,762.60 69.6K
09:59 30,762.60 30,791.80 30,762.55 30,781.75 77.9K
10:00 30,781.75 30,781.75 30,753.25 30,766.70 83.4K
10:01 30,766.70 30,800.35 30,766.00 30,798.45 68.5K
10:02 30,798.45 30,832.05 30,798.45 30,828.65 100.0K
10:03 30,828.65 30,849.80 30,823.80 30,848.05 81.9K
10:04 30,848.05 30,851.25 30,838.90 30,842.70 78.2K
10:05 30,843.50 30,857.30 30,838.25 30,844.00 53.9K
10:06 30,844.00 30,860.65 30,836.40 30,853.70 36.9K
10:07 30,853.70 30,891.35 30,853.70 30,889.55 73.4K
10:08 30,889.55 30,923.80 30,885.65 30,919.30 66.1K
10:09 30,919.30 30,924.30 30,857.70 30,857.70 55.1K
10:10 30,857.70 30,861.20 30,830.60 30,836.90 66.4K
10:11 30,836.90 30,842.30 30,822.80 30,830.70 50.9K
10:12 30,830.70 30,830.70 30,815.00 30,818.90 69.6K
10:13 30,818.90 30,820.40 30,795.05 30,802.45 56.6K
10:14 30,802.45 30,835.90 30,801.90 30,835.90 56.9K
10:15 30,835.90 30,854.65 30,834.10 30,854.65 49.4K
10:16 30,854.65 30,856.15 30,835.70 30,839.35 42.5K
10:17 30,839.35 30,840.70 30,812.50 30,813.80 37.9K
10:18 30,813.80 30,816.85 30,790.30 30,790.35 45.6K
10:19 30,790.35 30,793.40 30,773.65 30,779.90 48.3K
10:20 30,779.50 30,785.40 30,773.50 30,784.80 119.8K
10:21 30,787.30 30,832.55 30,785.10 30,832.55 47.1K
10:22 30,834.75 30,852.40 30,833.45 30,846.70 30.5K
10:23 30,847.05 30,862.90 30,831.55 30,862.90 66.1K
10:24 30,863.45 30,876.90 30,856.25 30,856.25 73.7K
10:25 30,855.20 30,858.65 30,848.00 30,851.90 21.7K
10:26 30,853.40 30,862.35 30,848.35 30,862.35 28.1K
10:27 30,865.00 30,869.90 30,840.35 30,849.55 75.7K
10:28 30,849.40 30,854.60 30,843.65 30,853.85 29.5K
10:29 30,853.85 30,862.80 30,852.95 30,855.80 25.8K
10:30 30,856.90 30,864.95 30,851.70 30,863.85 53.3K
10:31 30,863.00 30,870.10 30,846.50 30,847.60 29.5K
10:32 30,847.60 30,850.55 30,842.90 30,845.15 27.5K
10:33 30,845.15 30,846.60 30,825.75 30,831.05 25.0K
10:34 30,831.75 30,835.40 30,824.95 30,826.30 25.0K
10:35 30,826.10 30,858.15 30,824.80 30,853.40 39.5K
10:36 30,853.90 30,856.25 30,845.85 30,845.85 17.8K
10:37 30,846.80 30,848.95 30,831.85 30,831.85 25.1K
10:38 30,831.20 30,844.35 30,830.10 30,843.50 25.2K
10:39 30,844.60 30,850.70 30,840.25 30,846.45 27.0K
10:40 30,846.50 30,848.35 30,838.90 30,841.90 22.2K
10:41 30,841.90 30,843.10 30,829.85 30,840.25 21.8K
10:42 30,840.25 30,844.95 30,834.50 30,842.05 215.2K
10:43 30,843.15 30,844.90 30,834.00 30,838.35 330.0K
10:44 30,838.20 30,854.20 30,838.20 30,849.95 43.0K
10:45 30,849.95 30,874.55 30,848.00 30,868.85 42.7K
10:46 30,869.90 30,870.70 30,860.70 30,864.75 28.2K
10:47 30,864.75 30,883.75 30,864.75 30,882.40 21.0K
10:48 30,882.10 30,897.45 30,881.10 30,887.50 56.8K
10:49 30,887.50 30,887.50 30,869.65 30,871.35 96.5K
10:50 30,871.25 30,872.25 30,839.20 30,843.70 92.1K
10:51 30,843.70 30,857.65 30,843.70 30,848.50 27.8K
10:52 30,848.50 30,853.60 30,844.55 30,846.90 31.4K
10:53 30,846.90 30,856.10 30,844.05 30,849.60 46.8K
10:54 30,849.60 30,860.70 30,846.25 30,854.25 31.5K
10:55 30,854.25 30,862.35 30,853.60 30,860.80 19.8K
10:56 30,860.80 30,873.75 30,860.10 30,869.85 22.4K
10:57 30,869.85 30,870.35 30,853.85 30,859.10 21.9K
10:58 30,859.10 30,869.00 30,858.75 30,864.10 26.5K
10:59 30,864.10 30,866.50 30,859.80 30,863.30 19.0K
11:00 30,863.30 30,864.15 30,842.35 30,851.80 87.0K
11:01 30,851.80 30,871.90 30,847.55 30,871.40 77.9K
11:02 30,871.40 30,885.45 30,867.70 30,882.35 32.3K
11:03 30,882.35 30,901.05 30,879.30 30,899.25 37.1K
11:04 30,899.25 30,907.90 30,887.50 30,904.25 33.4K
11:05 30,904.25 30,905.30 30,885.30 30,887.70 27.4K
11:06 30,887.70 30,888.50 30,877.95 30,880.70 22.4K
11:07 30,880.70 30,881.60 30,865.70 30,868.55 18.6K
11:08 30,868.40 30,871.70 30,859.30 30,871.15 35.3K
11:09 30,871.05 30,871.90 30,862.60 30,867.15 37.4K
11:10 30,867.15 30,874.80 30,856.90 30,872.20 31.0K
11:11 30,872.20 30,874.00 30,858.15 30,858.45 18.7K
11:12 30,858.45 30,869.75 30,856.00 30,868.70 28.2K
11:13 30,868.70 30,879.50 30,866.05 30,877.65 42.2K
11:14 30,877.65 30,886.25 30,877.65 30,881.50 40.7K
11:15 30,881.50 30,890.45 30,878.20 30,889.25 27.0K
11:16 30,889.25 30,891.00 30,872.15 30,873.40 45.4K
11:17 30,873.40 30,878.05 30,872.25 30,874.95 13.2K
11:18 30,874.95 30,875.95 30,864.40 30,866.15 25.9K
11:19 30,866.15 30,870.60 30,861.45 30,866.40 14.0K
11:20 30,866.40 30,869.45 30,858.30 30,867.15 43.8K
11:21 30,867.15 30,877.50 30,864.80 30,871.50 29.7K
11:22 30,871.50 30,886.20 30,869.00 30,886.20 35.4K
11:23 30,886.20 30,896.15 30,885.80 30,887.65 44.2K
11:24 30,887.65 30,910.35 30,887.65 30,896.40 90.3K
11:25 30,896.40 30,897.60 30,879.80 30,879.80 26.1K
11:26 30,879.80 30,883.45 30,873.40 30,875.20 15.4K
11:27 30,875.20 30,879.95 30,864.20 30,864.65 24.5K
11:28 30,864.65 30,881.10 30,859.90 30,880.35 30.1K
11:29 30,880.35 30,898.70 30,880.35 30,887.95 48.4K
11:30 30,888.70 30,893.10 30,871.45 30,873.70 18.6K
11:31 30,873.70 30,876.30 30,851.30 30,853.00 82.3K
11:32 30,853.00 30,857.60 30,834.25 30,836.65 29.6K
11:33 30,836.65 30,853.00 30,831.80 30,853.00 37.2K
11:34 30,853.00 30,853.00 30,829.60 30,829.80 36.8K
11:35 30,831.00 30,832.00 30,816.85 30,821.80 53.2K
11:36 30,821.80 30,828.15 30,808.25 30,828.15 43.5K
11:37 30,828.15 30,848.00 30,825.65 30,846.90 25.2K
11:38 30,846.90 30,849.25 30,833.80 30,838.25 14.6K
11:39 30,838.25 30,845.05 30,835.55 30,835.55 28.6K
11:40 30,835.55 30,845.70 30,834.45 30,842.50 18.8K
11:41 30,844.30 30,846.45 30,838.10 30,844.70 20.2K
11:42 30,844.70 30,853.00 30,841.25 30,851.70 29.3K
11:43 30,853.35 30,855.30 30,844.80 30,847.50 15.9K
11:44 30,847.50 30,851.55 30,835.85 30,835.85 19.2K
11:45 30,835.85 30,841.90 30,833.05 30,837.05 15.5K
11:46 30,837.05 30,842.05 30,819.90 30,822.20 33.1K
11:47 30,822.20 30,841.10 30,822.20 30,839.05 22.8K
11:48 30,839.05 30,843.30 30,832.05 30,832.90 23.2K
11:49 30,831.95 30,838.00 30,829.75 30,837.35 28.7K
11:50 30,837.55 30,838.05 30,831.60 30,833.15 20.9K
11:51 30,832.75 30,834.15 30,813.95 30,813.95 20.7K
11:52 30,813.80 30,821.95 30,806.50 30,821.60 28.8K
11:53 30,821.65 30,832.05 30,814.85 30,829.70 20.8K
11:54 30,830.05 30,842.20 30,828.30 30,842.20 21.5K
11:55 30,843.25 30,852.85 30,841.40 30,852.50 16.1K
11:56 30,852.70 30,852.85 30,844.20 30,847.50 33.1K
11:57 30,846.50 30,849.50 30,838.80 30,841.75 19.7K
11:58 30,842.40 30,844.50 30,828.90 30,831.10 17.9K
11:59 30,831.75 30,837.65 30,821.25 30,825.95 36.3K
12:00 30,825.75 30,826.80 30,799.90 30,813.65 59.5K
12:01 30,812.90 30,818.75 30,812.25 30,812.90 34.9K
12:02 30,813.70 30,818.55 30,800.35 30,800.65 57.4K
12:03 30,799.15 30,799.45 30,783.95 30,789.25 32.8K
12:04 30,787.35 30,792.55 30,783.20 30,783.20 29.9K
12:05 30,783.20 30,793.00 30,780.95 30,791.75 30.7K
12:06 30,791.45 30,800.65 30,791.45 30,795.10 29.1K
12:07 30,795.10 30,796.80 30,785.85 30,793.55 25.8K
12:08 30,793.85 30,793.85 30,786.40 30,788.00 16.8K
12:09 30,788.00 30,803.65 30,785.70 30,800.90 15.0K
12:10 30,802.80 30,805.45 30,788.45 30,793.05 42.7K
12:11 30,793.05 30,802.95 30,787.00 30,792.80 30.5K
12:12 30,793.25 30,795.35 30,770.15 30,773.20 19.4K
12:13 30,773.20 30,786.65 30,766.20 30,782.85 30.5K
12:14 30,782.30 30,783.35 30,746.45 30,746.45 33.6K
12:15 30,746.45 30,760.90 30,741.25 30,757.30 55.9K
12:16 30,757.30 30,762.80 30,750.90 30,757.45 39.8K
12:17 30,755.55 30,762.05 30,743.25 30,754.90 37.0K
12:18 30,754.90 30,764.60 30,753.00 30,762.90 22.6K
12:19 30,763.30 30,771.15 30,761.60 30,768.30 22.0K
12:20 30,768.30 30,773.20 30,761.45 30,764.00 40.4K
12:21 30,764.00 30,773.90 30,758.30 30,770.25 27.6K
12:22 30,770.25 30,770.40 30,755.45 30,755.45 45.6K
12:23 30,755.45 30,782.10 30,755.40 30,778.45 26.7K
12:24 30,778.45 30,789.90 30,778.45 30,787.10 26.5K
12:25 30,787.10 30,794.10 30,781.80 30,788.85 28.0K
12:26 30,790.70 30,797.25 30,784.70 30,784.70 32.8K
12:27 30,784.70 30,797.25 30,783.85 30,784.20 21.7K
12:28 30,785.30 30,790.65 30,781.40 30,787.90 16.5K
12:29 30,788.30 30,791.30 30,784.20 30,787.35 31.1K
12:30 30,787.35 30,788.70 30,774.30 30,774.30 36.2K
12:31 30,774.30 30,776.35 30,747.45 30,762.30 107.4K
12:32 30,762.30 30,780.90 30,756.40 30,775.90 34.5K
12:33 30,775.90 30,776.65 30,767.75 30,768.30 25.8K
12:34 30,768.50 30,773.10 30,765.70 30,770.15 32.0K
12:35 30,770.15 30,775.85 30,767.35 30,767.50 18.8K
12:36 30,767.50 30,770.00 30,754.85 30,755.40 31.6K
12:37 30,755.40 30,756.90 30,744.35 30,750.05 34.3K
12:38 30,750.05 30,755.85 30,748.30 30,751.25 45.2K
12:39 30,751.25 30,755.30 30,742.90 30,755.30 26.3K
12:40 30,755.30 30,757.25 30,743.15 30,743.15 26.5K
12:41 30,743.15 30,744.15 30,723.70 30,724.60 60.1K
12:42 30,724.75 30,725.65 30,712.50 30,721.30 71.1K
12:43 30,721.30 30,731.15 30,721.30 30,730.25 24.8K
12:44 30,730.25 30,742.75 30,730.25 30,738.85 22.9K
12:45 30,738.25 30,742.30 30,720.95 30,724.85 72.2K
12:46 30,724.85 30,727.75 30,718.25 30,725.15 41.2K
12:47 30,725.85 30,730.75 30,722.05 30,730.00 24.9K
12:48 30,730.00 30,730.00 30,720.55 30,722.60 32.2K
12:49 30,721.20 30,725.40 30,715.20 30,725.00 33.3K
12:50 30,725.00 30,725.55 30,710.65 30,716.15 38.7K
12:51 30,715.20 30,724.75 30,711.75 30,723.95 23.6K
12:52 30,723.95 30,734.30 30,723.95 30,727.40 17.2K
12:53 30,728.30 30,731.20 30,721.70 30,728.10 21.7K
12:54 30,728.10 30,731.40 30,720.05 30,723.75 51.1K
12:55 30,723.75 30,724.45 30,704.40 30,704.75 38.6K
12:56 30,704.75 30,704.95 30,689.00 30,690.95 31.9K
12:57 30,690.90 30,698.00 30,678.20 30,697.05 90.0K
12:58 30,697.05 30,706.30 30,692.40 30,697.85 20.9K
12:59 30,697.85 30,697.85 30,683.45 30,691.60 27.6K
13:00 30,691.60 30,692.30 30,666.95 30,670.05 66.4K
13:01 30,670.05 30,688.05 30,667.95 30,684.05 30.1K
13:02 30,684.05 30,689.65 30,674.80 30,680.40 43.2K
13:03 30,680.40 30,680.40 30,671.15 30,678.20 38.2K
13:04 30,678.20 30,686.00 30,672.70 30,680.75 47.3K
13:05 30,680.75 30,682.40 30,668.25 30,671.10 37.3K
13:06 30,671.10 30,677.60 30,655.00 30,662.50 45.9K
13:07 30,662.50 30,667.85 30,659.10 30,665.70 59.7K
13:08 30,665.70 30,675.30 30,664.15 30,669.60 80.1K
13:09 30,669.60 30,708.20 30,669.60 30,706.05 68.6K
13:10 30,706.05 30,714.95 30,700.15 30,704.20 39.0K
13:11 30,704.20 30,704.90 30,690.45 30,694.10 48.3K
13:12 30,694.10 30,696.45 30,688.25 30,693.20 20.5K
13:13 30,693.20 30,703.55 30,691.05 30,694.85 24.5K
13:14 30,694.85 30,706.95 30,694.20 30,706.60 32.1K
13:15 30,706.60 30,711.90 30,703.10 30,707.85 25.4K
13:16 30,707.85 30,724.50 30,705.75 30,724.05 72.6K
13:17 30,724.05 30,742.35 30,721.80 30,742.35 35.5K
13:18 30,742.35 30,749.70 30,739.20 30,743.35 35.2K
13:19 30,743.35 30,762.50 30,741.40 30,761.95 45.6K
13:20 30,761.95 30,786.95 30,761.95 30,785.00 72.2K
13:21 30,785.00 30,785.05 30,768.30 30,768.35 52.1K
13:22 30,768.35 30,769.95 30,746.55 30,746.55 86.2K
13:23 30,746.55 30,751.40 30,738.90 30,747.35 43.5K
13:24 30,747.75 30,753.80 30,739.65 30,740.80 29.8K
13:25 30,740.20 30,743.15 30,732.90 30,736.80 13.7K
13:26 30,736.05 30,736.15 30,728.60 30,734.85 25.1K
13:27 30,736.40 30,739.75 30,719.45 30,720.65 31.4K
13:28 30,718.80 30,724.75 30,708.10 30,708.10 25.4K
13:29 30,709.60 30,714.45 30,688.65 30,694.20 38.7K
13:30 30,693.25 30,712.95 30,691.15 30,712.95 27.7K
13:31 30,712.30 30,715.10 30,697.55 30,701.85 23.4K
13:32 30,701.25 30,701.25 30,690.90 30,695.95 21.2K
13:33 30,695.40 30,701.00 30,688.80 30,691.40 38.6K
13:34 30,692.90 30,696.55 30,685.35 30,690.40 84.8K
13:35 30,690.40 30,696.35 30,690.40 30,694.35 18.6K
13:36 30,693.40 30,693.95 30,682.05 30,691.05 46.2K
13:37 30,690.90 30,697.50 30,685.45 30,696.20 15.0K
13:38 30,696.20 30,705.90 30,696.05 30,705.90 43.8K
13:39 30,705.55 30,717.50 30,705.55 30,708.05 32.3K
13:40 30,707.45 30,715.80 30,697.25 30,702.85 38.8K
13:41 30,703.35 30,705.15 30,695.20 30,695.20 22.2K
13:42 30,695.05 30,699.90 30,684.30 30,687.35 32.5K
13:43 30,688.50 30,690.80 30,681.90 30,688.00 25.7K
13:44 30,688.45 30,703.25 30,687.15 30,699.95 39.6K
13:45 30,701.10 30,707.50 30,692.40 30,705.40 32.3K
13:46 30,705.50 30,705.80 30,677.50 30,677.50 28.1K
13:47 30,677.30 30,678.45 30,669.75 30,674.00 32.9K
13:48 30,674.00 30,695.60 30,674.00 30,695.60 26.8K
13:49 30,696.05 30,711.35 30,695.15 30,705.90 19.3K
13:50 30,705.90 30,713.00 30,701.90 30,710.00 35.7K
13:51 30,712.35 30,719.00 30,712.00 30,715.55 21.9K
13:52 30,715.55 30,730.15 30,713.80 30,727.70 35.8K
13:53 30,728.05 30,748.05 30,726.40 30,737.40 31.0K
13:54 30,737.40 30,755.40 30,734.30 30,751.70 34.1K
13:55 30,751.70 30,769.30 30,749.35 30,769.30 45.7K
13:56 30,769.30 30,780.15 30,769.00 30,774.20 61.6K
13:57 30,774.20 30,778.60 30,769.25 30,774.00 32.6K
13:58 30,774.00 30,786.30 30,771.85 30,785.10 120.1K
13:59 30,785.10 30,792.80 30,782.40 30,790.15 54.1K
14:00 30,791.15 30,807.85 30,788.15 30,807.05 86.6K
14:01 30,807.05 30,822.15 30,803.05 30,818.45 85.5K
14:02 30,818.45 30,818.70 30,799.80 30,800.65 52.6K
14:03 30,800.65 30,802.50 30,793.55 30,794.60 24.1K
14:04 30,794.70 30,797.95 30,776.40 30,781.00 26.0K
14:05 30,781.00 30,783.15 30,757.20 30,759.85 41.3K
14:06 30,759.85 30,766.70 30,747.15 30,748.75 32.4K
14:07 30,748.75 30,761.45 30,737.30 30,738.40 25.5K
14:08 30,738.40 30,743.15 30,728.45 30,728.45 47.1K
14:09 30,728.45 30,729.30 30,709.25 30,728.00 53.0K
14:10 30,728.00 30,729.75 30,709.40 30,711.20 39.0K
14:11 30,711.20 30,714.95 30,700.75 30,706.95 38.8K
14:12 30,706.95 30,719.10 30,706.95 30,707.00 35.3K
14:13 30,707.00 30,725.20 30,707.00 30,725.20 23.1K
14:14 30,725.20 30,726.25 30,694.85 30,697.75 46.1K
14:15 30,697.75 30,714.70 30,693.65 30,713.50 48.4K
14:16 30,713.50 30,714.55 30,700.60 30,704.15 61.3K
14:17 30,704.15 30,704.15 30,686.25 30,687.05 44.9K
14:18 30,687.10 30,692.45 30,677.90 30,690.65 59.4K
14:19 30,690.65 30,715.95 30,690.55 30,715.90 31.9K
14:20 30,715.90 30,718.05 30,708.95 30,709.80 139.1K
14:21 30,709.80 30,709.80 30,697.95 30,706.20 39.7K
14:22 30,706.20 30,712.05 30,697.70 30,699.20 65.2K
14:23 30,699.20 30,712.55 30,698.25 30,710.70 32.9K
14:24 30,710.70 30,712.75 30,705.55 30,710.55 135.8K
14:25 30,710.55 30,714.85 30,703.50 30,706.10 49.9K
14:26 30,706.10 30,706.10 30,698.70 30,699.15 51.6K
14:27 30,699.15 30,710.40 30,697.70 30,701.90 152.1K
14:28 30,701.90 30,703.15 30,694.00 30,695.55 108.0K
14:29 30,695.55 30,696.55 30,689.40 30,692.20 57.9K
14:30 30,692.20 30,721.90 30,692.20 30,720.70 52.2K
14:31 30,720.70 30,736.60 30,717.70 30,728.50 74.4K
14:32 30,728.50 30,745.15 30,726.00 30,742.25 80.5K
14:33 30,742.25 30,745.95 30,738.55 30,742.95 52.7K
14:34 30,742.95 30,744.05 30,735.75 30,738.70 77.8K
14:35 30,738.70 30,743.05 30,733.40 30,740.70 59.9K
14:36 30,740.40 30,744.45 30,730.90 30,734.65 71.8K
14:37 30,733.55 30,734.25 30,727.35 30,728.35 99.3K
14:38 30,728.10 30,728.60 30,699.65 30,699.65 130.6K
14:39 30,700.95 30,700.95 30,674.40 30,676.40 103.1K
14:40 30,677.65 30,701.00 30,676.75 30,701.00 112.9K
14:41 30,701.95 30,703.60 30,688.85 30,688.85 51.2K
14:42 30,689.85 30,707.25 30,688.95 30,700.30 78.1K
14:43 30,701.00 30,702.90 30,690.80 30,697.15 44.4K
14:44 30,697.35 30,697.60 30,683.10 30,683.10 71.4K
14:45 30,683.15 30,684.40 30,657.40 30,660.95 85.8K
14:46 30,660.95 30,661.10 30,646.20 30,652.45 126.2K
14:47 30,652.45 30,653.60 30,629.70 30,644.25 150.4K
14:48 30,644.25 30,650.70 30,639.05 30,640.00 93.6K
14:49 30,640.00 30,642.10 30,636.25 30,639.35 131.4K
14:50 30,639.35 30,641.15 30,617.75 30,623.10 84.8K
14:51 30,623.10 30,626.85 30,615.85 30,622.70 51.0K
14:52 30,622.70 30,624.20 30,616.60 30,619.10 73.9K
14:53 30,619.10 30,619.55 30,601.35 30,605.35 68.0K
14:54 30,606.30 30,610.30 30,604.60 30,607.95 43.8K
14:55 30,606.85 30,627.95 30,606.05 30,626.90 118.3K
14:56 30,626.45 30,629.35 30,603.65 30,606.10 70.6K
14:57 30,604.85 30,612.55 30,601.50 30,608.60 55.7K
14:58 30,608.45 30,614.10 30,587.85 30,590.60 85.5K
14:59 30,588.80 30,596.25 30,587.75 30,594.05 76.8K
15:00 30,593.55 30,631.85 30,593.55 30,615.40 135.3K
15:01 30,614.75 30,628.55 30,612.95 30,620.60 73.5K
15:02 30,618.85 30,620.25 30,604.80 30,606.10 96.7K
15:03 30,605.20 30,605.20 30,585.55 30,587.45 154.4K
15:04 30,587.70 30,592.70 30,577.30 30,578.60 79.0K
15:05 30,577.05 30,584.95 30,572.95 30,576.35 100.9K
15:06 30,578.70 30,590.10 30,576.45 30,578.65 101.6K
15:07 30,579.15 30,583.55 30,576.80 30,578.05 58.1K
15:08 30,576.95 30,581.45 30,573.00 30,578.00 75.2K
15:09 30,577.35 30,595.00 30,574.55 30,595.00 101.4K
15:10 30,595.60 30,601.70 30,592.70 30,601.70 81.3K
15:11 30,600.85 30,602.25 30,586.40 30,590.05 108.9K
15:12 30,589.85 30,595.75 30,585.75 30,591.95 91.8K
15:13 30,592.90 30,600.00 30,591.10 30,597.80 89.4K
15:14 30,597.55 30,603.25 30,591.60 30,595.85 106.5K
15:15 30,593.90 30,604.15 30,591.05 30,601.75 170.8K
15:16 30,601.85 30,602.65 30,583.30 30,587.70 135.2K
15:17 30,587.75 30,597.60 30,584.70 30,595.60 115.5K
15:18 30,595.50 30,601.00 30,587.65 30,600.65 112.9K
15:19 30,599.80 30,609.15 30,598.20 30,606.85 100.8K
15:20 30,605.80 30,612.15 30,600.20 30,610.50 235.7K
15:21 30,610.20 30,613.75 30,607.00 30,610.85 129.7K
15:22 30,611.40 30,615.20 30,610.10 30,613.35 86.9K
15:23 30,613.50 30,620.55 30,610.45 30,618.90 102.3K
15:24 30,618.05 30,619.65 30,599.10 30,608.45 120.0K
15:25 30,607.10 30,612.95 30,601.10 30,605.25 144.7K
15:26 30,605.20 30,607.75 30,599.20 30,604.60 135.8K
15:27 30,604.60 30,604.75 30,587.40 30,587.40 113.5K
15:28 30,588.45 30,591.70 30,578.55 30,579.95 113.2K
15:29 30,579.95 30,589.05 30,564.85 30,568.00 82.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし