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 30,596.80 30,693.85 30,596.80 30,662.10 466.5K
09:16 30,662.10 30,672.70 30,593.60 30,600.95 332.9K
09:17 30,600.95 30,652.75 30,587.05 30,626.90 206.4K
09:18 30,626.90 30,669.45 30,623.75 30,657.20 215.2K
09:19 30,657.20 30,667.70 30,638.10 30,647.80 182.4K
09:20 30,647.80 30,689.35 30,647.80 30,687.45 255.5K
09:21 30,687.45 30,691.65 30,656.50 30,657.25 162.2K
09:22 30,657.25 30,657.95 30,590.75 30,590.75 157.3K
09:23 30,590.75 30,610.35 30,584.70 30,598.90 167.7K
09:24 30,598.90 30,622.55 30,588.10 30,588.40 150.3K
09:25 30,588.40 30,590.45 30,527.00 30,530.10 186.6K
09:26 30,530.10 30,566.85 30,526.85 30,538.75 140.2K
09:27 30,538.75 30,592.50 30,514.05 30,591.15 178.8K
09:28 30,591.15 30,591.15 30,542.30 30,549.80 97.6K
09:29 30,549.80 30,599.15 30,547.50 30,598.55 146.4K
09:30 30,598.55 30,608.85 30,590.00 30,590.35 118.4K
09:31 30,590.35 30,593.75 30,571.55 30,574.25 90.4K
09:32 30,574.25 30,581.90 30,548.20 30,549.15 99.4K
09:33 30,549.15 30,559.00 30,545.70 30,554.30 124.0K
09:34 30,554.30 30,586.40 30,553.55 30,560.85 98.5K
09:35 30,560.85 30,600.45 30,558.80 30,597.80 97.9K
09:36 30,597.80 30,605.70 30,583.80 30,597.15 98.2K
09:37 30,597.15 30,613.95 30,593.00 30,603.35 72.9K
09:38 30,603.35 30,603.80 30,585.80 30,586.60 56.7K
09:39 30,586.60 30,599.55 30,574.65 30,599.25 82.0K
09:40 30,599.25 30,604.95 30,584.65 30,588.65 89.9K
09:41 30,586.75 30,589.30 30,566.30 30,588.75 67.2K
09:42 30,588.60 30,598.35 30,580.20 30,589.80 97.6K
09:43 30,591.85 30,595.40 30,578.60 30,592.65 74.8K
09:44 30,593.00 30,650.40 30,586.05 30,648.60 167.2K
09:45 30,645.80 30,667.70 30,641.75 30,667.70 110.0K
09:46 30,669.00 30,670.40 30,657.85 30,661.70 84.6K
09:47 30,660.05 30,664.90 30,630.20 30,631.80 87.0K
09:48 30,632.10 30,632.40 30,606.85 30,616.05 132.8K
09:49 30,616.20 30,625.00 30,608.75 30,610.20 86.5K
09:50 30,610.55 30,622.20 30,608.60 30,613.15 67.8K
09:51 30,612.20 30,622.80 30,607.75 30,621.60 78.8K
09:52 30,620.70 30,624.60 30,585.20 30,585.90 104.8K
09:53 30,586.25 30,591.65 30,578.10 30,591.60 51.2K
09:54 30,590.80 30,627.30 30,590.80 30,624.15 157.7K
09:55 30,620.60 30,628.60 30,620.40 30,623.25 141.3K
09:56 30,624.55 30,625.55 30,618.15 30,624.10 144.3K
09:57 30,622.80 30,622.80 30,606.05 30,609.65 55.2K
09:58 30,608.40 30,631.20 30,608.25 30,631.20 56.7K
09:59 30,629.05 30,633.70 30,623.35 30,631.65 47.2K
10:00 30,630.40 30,667.40 30,628.70 30,663.95 148.9K
10:01 30,663.95 30,663.95 30,640.95 30,645.45 160.9K
10:02 30,644.85 30,645.70 30,613.95 30,617.65 112.4K
10:03 30,617.65 30,622.70 30,607.40 30,610.20 217.2K
10:04 30,610.45 30,610.75 30,594.95 30,597.65 102.2K
10:05 30,597.65 30,605.80 30,593.00 30,597.95 152.7K
10:06 30,598.45 30,599.75 30,564.75 30,564.75 83.1K
10:07 30,564.30 30,575.90 30,556.05 30,570.65 68.4K
10:08 30,570.50 30,579.45 30,564.55 30,575.45 53.3K
10:09 30,575.45 30,576.00 30,550.50 30,551.85 44.2K
10:10 30,551.55 30,553.60 30,537.05 30,537.25 50.1K
10:11 30,537.25 30,537.85 30,510.55 30,514.40 58.8K
10:12 30,511.55 30,511.55 30,480.40 30,480.85 80.9K
10:13 30,480.85 30,480.85 30,446.20 30,447.60 116.3K
10:14 30,447.60 30,450.15 30,431.05 30,433.40 105.7K
10:15 30,433.40 30,470.85 30,428.95 30,465.85 113.9K
10:16 30,465.85 30,466.00 30,438.85 30,438.85 69.1K
10:17 30,438.85 30,439.15 30,423.75 30,428.85 112.0K
10:18 30,428.85 30,433.25 30,416.90 30,419.50 149.7K
10:19 30,419.50 30,419.75 30,394.05 30,413.35 192.7K
10:20 30,413.35 30,440.00 30,409.55 30,427.00 85.1K
10:21 30,427.00 30,437.00 30,424.25 30,427.35 47.1K
10:22 30,427.35 30,443.95 30,421.15 30,440.35 42.8K
10:23 30,440.35 30,440.35 30,415.15 30,415.55 87.7K
10:24 30,415.55 30,421.70 30,409.45 30,414.10 77.5K
10:25 30,414.10 30,418.00 30,403.40 30,413.10 67.0K
10:26 30,413.10 30,416.30 30,392.80 30,392.80 83.4K
10:27 30,392.80 30,393.25 30,358.10 30,358.60 139.7K
10:28 30,358.60 30,358.65 30,334.10 30,334.35 138.4K
10:29 30,334.35 30,338.15 30,322.95 30,326.15 103.8K
10:30 30,326.15 30,358.70 30,317.95 30,343.90 114.8K
10:31 30,343.90 30,347.10 30,304.60 30,304.60 149.4K
10:32 30,304.60 30,316.60 30,297.35 30,308.75 131.2K
10:33 30,308.75 30,338.45 30,297.05 30,338.45 137.1K
10:34 30,338.45 30,377.15 30,335.70 30,374.90 86.8K
10:35 30,374.90 30,386.20 30,342.85 30,345.05 103.4K
10:36 30,345.05 30,357.60 30,335.90 30,349.25 68.7K
10:37 30,349.25 30,351.95 30,330.20 30,330.20 43.4K
10:38 30,330.20 30,363.10 30,327.50 30,363.10 84.4K
10:39 30,363.10 30,366.55 30,349.95 30,350.45 47.0K
10:40 30,350.45 30,353.95 30,341.80 30,342.80 55.2K
10:41 30,342.80 30,344.85 30,330.20 30,344.10 56.1K
10:42 30,344.10 30,371.30 30,331.70 30,361.75 54.0K
10:43 30,361.75 30,363.25 30,325.45 30,326.60 157.8K
10:44 30,326.60 30,327.00 30,319.50 30,323.15 53.1K
10:45 30,323.15 30,328.95 30,312.45 30,313.00 88.7K
10:46 30,313.00 30,337.60 30,312.25 30,330.00 71.8K
10:47 30,330.00 30,368.65 30,325.25 30,352.55 61.1K
10:48 30,352.55 30,356.95 30,344.35 30,346.20 63.1K
10:49 30,346.20 30,381.35 30,341.60 30,376.05 64.4K
10:50 30,376.05 30,402.30 30,376.05 30,389.55 78.2K
10:51 30,389.55 30,394.50 30,376.05 30,385.75 34.1K
10:52 30,385.75 30,419.20 30,385.75 30,411.70 74.7K
10:53 30,411.70 30,419.80 30,409.90 30,414.90 48.5K
10:54 30,415.20 30,417.35 30,401.20 30,402.60 34.5K
10:55 30,402.60 30,407.00 30,394.00 30,404.95 55.2K
10:56 30,404.95 30,423.25 30,403.25 30,423.25 28.4K
10:57 30,423.25 30,445.10 30,423.25 30,430.20 53.4K
10:58 30,430.60 30,441.60 30,424.85 30,435.70 32.9K
10:59 30,435.70 30,435.70 30,414.55 30,418.35 27.7K
11:00 30,418.35 30,431.95 30,415.10 30,430.70 36.0K
11:01 30,430.70 30,434.55 30,413.80 30,413.80 36.4K
11:02 30,413.80 30,425.05 30,409.15 30,414.20 87.8K
11:03 30,414.20 30,417.20 30,405.80 30,407.00 20.1K
11:04 30,407.00 30,422.35 30,404.65 30,422.35 28.7K
11:05 30,422.85 30,436.75 30,422.70 30,433.85 69.0K
11:06 30,433.85 30,435.60 30,411.55 30,414.10 31.6K
11:07 30,414.10 30,414.65 30,403.80 30,411.30 38.8K
11:08 30,411.30 30,426.90 30,408.65 30,409.20 39.9K
11:09 30,409.20 30,437.20 30,404.75 30,437.20 35.5K
11:10 30,436.85 30,452.10 30,436.35 30,445.60 32.6K
11:11 30,447.60 30,447.60 30,439.20 30,440.65 33.0K
11:12 30,439.95 30,441.50 30,422.00 30,424.25 20.8K
11:13 30,424.25 30,439.80 30,423.45 30,425.70 31.7K
11:14 30,425.70 30,450.00 30,425.70 30,449.20 23.2K
11:15 30,449.40 30,462.20 30,443.55 30,445.75 39.0K
11:16 30,445.75 30,445.75 30,428.80 30,430.05 55.4K
11:17 30,429.40 30,469.95 30,428.70 30,465.40 31.5K
11:18 30,465.40 30,468.40 30,452.80 30,458.40 36.1K
11:19 30,457.75 30,459.25 30,443.00 30,447.85 19.3K
11:20 30,448.20 30,449.95 30,426.35 30,426.35 21.0K
11:21 30,425.95 30,425.95 30,391.35 30,391.35 50.5K
11:22 30,391.10 30,400.40 30,388.65 30,396.60 39.8K
11:23 30,394.55 30,396.75 30,387.50 30,395.20 40.6K
11:24 30,394.00 30,411.15 30,393.20 30,402.30 48.6K
11:25 30,402.30 30,419.20 30,395.35 30,414.10 26.8K
11:26 30,415.45 30,422.00 30,406.30 30,407.40 14.4K
11:27 30,407.50 30,409.80 30,399.10 30,403.30 26.7K
11:28 30,403.30 30,403.30 30,389.70 30,401.30 33.1K
11:29 30,402.35 30,402.85 30,387.00 30,400.60 294.6K
11:30 30,402.10 30,412.90 30,397.20 30,410.95 20.0K
11:31 30,411.85 30,412.25 30,394.30 30,399.60 20.8K
11:32 30,399.60 30,429.45 30,396.00 30,429.45 58.1K
11:33 30,429.60 30,444.70 30,424.90 30,436.85 69.7K
11:34 30,436.85 30,438.80 30,415.45 30,415.45 41.2K
11:35 30,415.05 30,420.40 30,408.60 30,415.85 50.7K
11:36 30,416.95 30,417.55 30,399.90 30,407.55 44.4K
11:37 30,407.35 30,408.30 30,399.40 30,403.80 30.0K
11:38 30,402.95 30,404.90 30,387.15 30,388.40 59.8K
11:39 30,388.40 30,391.00 30,375.75 30,380.15 108.8K
11:40 30,379.00 30,379.00 30,364.15 30,364.30 101.5K
11:41 30,364.40 30,375.05 30,362.95 30,368.85 38.5K
11:42 30,367.90 30,368.85 30,359.25 30,364.00 33.4K
11:43 30,364.10 30,364.10 30,356.20 30,358.35 24.8K
11:44 30,356.85 30,356.85 30,335.85 30,342.20 264.6K
11:45 30,342.20 30,362.40 30,340.30 30,357.35 65.5K
11:46 30,357.35 30,361.50 30,343.40 30,344.70 41.9K
11:47 30,344.70 30,344.70 30,335.70 30,337.75 37.5K
11:48 30,339.40 30,345.80 30,335.30 30,336.55 40.8K
11:49 30,336.55 30,336.55 30,308.80 30,311.35 67.3K
11:50 30,311.35 30,326.65 30,309.10 30,324.95 42.6K
11:51 30,324.95 30,335.90 30,323.15 30,331.35 84.2K
11:52 30,330.60 30,330.80 30,319.55 30,323.20 34.1K
11:53 30,323.20 30,323.45 30,312.10 30,312.10 26.3K
11:54 30,312.10 30,312.85 30,298.60 30,305.55 25.3K
11:55 30,305.55 30,313.15 30,295.70 30,310.50 66.1K
11:56 30,310.50 30,320.90 30,308.45 30,318.15 22.4K
11:57 30,318.15 30,334.50 30,315.75 30,334.50 25.6K
11:58 30,334.50 30,358.75 30,334.50 30,358.65 39.5K
11:59 30,358.65 30,372.35 30,354.75 30,369.85 45.9K
12:00 30,370.20 30,393.25 30,358.65 30,382.95 65.0K
12:01 30,382.95 30,391.20 30,366.40 30,385.85 84.3K
12:02 30,385.85 30,386.30 30,367.70 30,375.00 43.5K
12:03 30,375.00 30,382.75 30,371.90 30,378.65 19.3K
12:04 30,377.15 30,379.20 30,363.45 30,364.40 31.2K
12:05 30,364.40 30,380.85 30,360.85 30,380.15 41.3K
12:06 30,380.15 30,395.40 30,379.50 30,392.60 114.3K
12:07 30,392.60 30,397.50 30,371.05 30,371.05 108.4K
12:08 30,371.05 30,371.65 30,347.60 30,347.60 47.2K
12:09 30,347.60 30,353.40 30,346.85 30,349.40 30.3K
12:10 30,349.40 30,358.55 30,339.70 30,342.15 24.1K
12:11 30,342.20 30,342.20 30,329.95 30,338.40 33.3K
12:12 30,338.40 30,349.55 30,337.15 30,340.75 20.4K
12:13 30,340.75 30,350.00 30,333.75 30,341.10 22.9K
12:14 30,341.10 30,342.25 30,326.90 30,328.65 36.2K
12:15 30,328.65 30,330.65 30,316.15 30,323.10 33.9K
12:16 30,323.10 30,326.45 30,314.75 30,323.60 35.2K
12:17 30,323.40 30,324.60 30,310.35 30,311.50 41.1K
12:18 30,311.50 30,315.25 30,307.30 30,309.50 50.0K
12:19 30,309.50 30,326.85 30,309.50 30,323.50 29.6K
12:20 30,323.50 30,344.90 30,322.65 30,338.50 48.7K
12:21 30,338.50 30,343.95 30,334.50 30,339.65 24.2K
12:22 30,339.65 30,346.15 30,338.50 30,342.75 42.3K
12:23 30,342.75 30,368.85 30,342.75 30,362.45 125.3K
12:24 30,362.45 30,392.90 30,361.70 30,382.00 116.7K
12:25 30,382.00 30,384.30 30,362.00 30,363.30 31.4K
12:26 30,363.30 30,363.60 30,336.85 30,337.05 26.7K
12:27 30,337.05 30,345.30 30,324.95 30,334.90 45.6K
12:28 30,334.90 30,334.90 30,310.40 30,311.40 36.0K
12:29 30,311.40 30,311.85 30,303.40 30,308.00 22.7K
12:30 30,308.00 30,310.20 30,289.60 30,292.50 50.7K
12:31 30,292.50 30,300.55 30,286.60 30,297.10 35.9K
12:32 30,297.10 30,308.60 30,291.25 30,293.40 46.9K
12:33 30,293.40 30,310.35 30,289.65 30,300.65 50.1K
12:34 30,300.65 30,332.25 30,295.20 30,331.55 27.2K
12:35 30,331.55 30,331.85 30,308.45 30,309.70 26.5K
12:36 30,309.70 30,309.70 30,296.90 30,298.05 57.5K
12:37 30,298.05 30,302.90 30,293.55 30,293.60 34.0K
12:38 30,293.60 30,303.60 30,293.15 30,294.50 27.2K
12:39 30,292.00 30,295.95 30,283.80 30,295.95 44.8K
12:40 30,295.95 30,304.15 30,294.60 30,303.35 33.3K
12:41 30,303.35 30,307.25 30,299.00 30,304.85 24.5K
12:42 30,304.85 30,307.90 30,291.85 30,292.10 51.3K
12:43 30,292.10 30,300.15 30,285.75 30,285.75 26.7K
12:44 30,285.75 30,296.30 30,281.00 30,295.90 39.8K
12:45 30,295.90 30,297.90 30,288.10 30,289.10 23.5K
12:46 30,289.10 30,294.05 30,285.85 30,290.80 31.0K
12:47 30,290.80 30,291.75 30,284.05 30,288.15 37.4K
12:48 30,288.15 30,290.45 30,279.15 30,282.65 44.7K
12:49 30,282.65 30,300.65 30,282.10 30,283.10 78.6K
12:50 30,283.10 30,285.30 30,270.10 30,270.10 22.1K
12:51 30,270.10 30,270.25 30,260.75 30,265.25 102.5K
12:52 30,265.50 30,274.45 30,265.50 30,273.85 28.8K
12:53 30,273.85 30,299.25 30,272.35 30,299.25 42.3K
12:54 30,299.25 30,299.85 30,283.20 30,284.10 48.9K
12:55 30,284.10 30,285.35 30,276.90 30,281.20 32.8K
12:56 30,281.40 30,310.85 30,280.05 30,310.20 73.9K
12:57 30,310.20 30,310.75 30,292.85 30,302.70 41.2K
12:58 30,303.55 30,305.40 30,298.70 30,303.45 26.5K
12:59 30,303.45 30,303.55 30,290.10 30,294.40 84.9K
13:00 30,294.40 30,294.40 30,284.60 30,289.90 76.2K
13:01 30,288.80 30,292.05 30,277.80 30,279.15 35.9K
13:02 30,278.75 30,279.95 30,257.95 30,260.55 39.1K
13:03 30,259.90 30,265.40 30,251.30 30,252.85 63.3K
13:04 30,252.80 30,272.05 30,252.10 30,269.95 86.4K
13:05 30,269.95 30,280.55 30,267.95 30,274.80 56.9K
13:06 30,274.80 30,274.80 30,251.65 30,252.60 40.3K
13:07 30,252.60 30,271.05 30,250.25 30,267.15 48.0K
13:08 30,267.15 30,269.45 30,247.15 30,247.15 50.8K
13:09 30,247.15 30,258.30 30,247.15 30,257.50 42.3K
13:10 30,257.50 30,257.50 30,240.05 30,242.45 78.6K
13:11 30,242.45 30,266.75 30,241.90 30,266.15 106.9K
13:12 30,266.15 30,276.70 30,261.95 30,272.40 55.3K
13:13 30,272.40 30,277.50 30,261.95 30,275.70 66.1K
13:14 30,275.70 30,301.00 30,275.70 30,296.60 67.2K
13:15 30,296.60 30,296.60 30,269.10 30,269.10 79.4K
13:16 30,269.10 30,275.75 30,262.20 30,267.95 159.4K
13:17 30,267.95 30,270.75 30,262.55 30,263.40 86.5K
13:18 30,263.05 30,264.10 30,238.65 30,239.40 155.3K
13:19 30,239.40 30,244.60 30,229.70 30,234.00 210.4K
13:20 30,234.00 30,243.45 30,231.60 30,243.40 66.0K
13:21 30,243.40 30,260.80 30,243.40 30,260.80 90.9K
13:22 30,260.80 30,272.25 30,253.00 30,270.00 39.0K
13:23 30,270.00 30,270.30 30,238.90 30,240.25 39.3K
13:24 30,240.25 30,253.55 30,236.85 30,251.70 46.2K
13:25 30,251.70 30,259.35 30,247.75 30,257.60 57.4K
13:26 30,254.75 30,267.65 30,252.25 30,260.15 50.6K
13:27 30,260.15 30,272.45 30,255.65 30,257.35 55.3K
13:28 30,257.95 30,259.35 30,241.10 30,254.05 35.7K
13:29 30,251.20 30,253.75 30,241.65 30,242.00 194.6K
13:30 30,242.00 30,265.05 30,241.90 30,256.05 182.0K
13:31 30,256.05 30,259.30 30,248.15 30,253.85 61.2K
13:32 30,253.85 30,275.55 30,253.35 30,273.10 59.6K
13:33 30,273.10 30,274.40 30,267.10 30,269.20 47.3K
13:34 30,269.20 30,269.20 30,251.15 30,256.25 32.4K
13:35 30,256.25 30,258.60 30,247.55 30,252.35 38.2K
13:36 30,252.35 30,252.85 30,237.30 30,239.25 64.7K
13:37 30,239.25 30,249.90 30,237.35 30,241.45 40.2K
13:38 30,241.45 30,248.90 30,238.35 30,246.10 57.9K
13:39 30,246.10 30,258.50 30,241.25 30,258.50 39.1K
13:40 30,258.50 30,261.15 30,252.40 30,256.50 46.1K
13:41 30,256.50 30,267.70 30,250.85 30,266.50 73.9K
13:42 30,266.50 30,270.20 30,250.85 30,253.85 41.2K
13:43 30,253.85 30,253.85 30,242.30 30,248.30 63.2K
13:44 30,248.30 30,249.95 30,242.95 30,249.90 62.5K
13:45 30,250.65 30,250.65 30,236.50 30,238.25 284.0K
13:46 30,238.25 30,254.10 30,236.40 30,254.10 53.8K
13:47 30,254.10 30,278.15 30,253.90 30,276.40 100.9K
13:48 30,277.45 30,283.65 30,273.20 30,276.95 37.2K
13:49 30,276.95 30,291.00 30,276.95 30,289.10 36.9K
13:50 30,289.10 30,294.15 30,286.20 30,289.45 30.6K
13:51 30,289.45 30,289.45 30,273.00 30,276.55 24.7K
13:52 30,276.55 30,276.55 30,267.40 30,269.50 26.1K
13:53 30,269.50 30,279.45 30,269.50 30,277.00 38.3K
13:54 30,277.00 30,290.80 30,275.85 30,278.05 47.2K
13:55 30,278.05 30,280.20 30,272.55 30,274.05 29.7K
13:56 30,274.05 30,279.20 30,271.70 30,279.05 41.0K
13:57 30,279.05 30,281.20 30,267.25 30,269.60 45.7K
13:58 30,269.60 30,269.60 30,254.35 30,256.85 59.0K
13:59 30,256.85 30,263.60 30,254.75 30,262.50 38.2K
14:00 30,262.50 30,270.50 30,259.40 30,264.45 53.1K
14:01 30,264.45 30,274.75 30,264.15 30,270.20 32.1K
14:02 30,270.20 30,271.60 30,250.30 30,255.65 81.4K
14:03 30,255.65 30,260.75 30,253.85 30,257.90 44.0K
14:04 30,257.90 30,258.55 30,243.30 30,243.30 78.5K
14:05 30,243.30 30,244.00 30,231.40 30,235.80 56.4K
14:06 30,235.80 30,235.80 30,207.15 30,207.15 92.2K
14:07 30,207.15 30,215.30 30,205.45 30,206.75 97.2K
14:08 30,206.75 30,212.25 30,204.95 30,209.80 42.3K
14:09 30,209.80 30,225.75 30,209.30 30,225.75 36.8K
14:10 30,225.75 30,227.35 30,214.50 30,225.70 40.7K
14:11 30,225.70 30,272.90 30,225.00 30,271.80 178.1K
14:12 30,273.45 30,276.60 30,260.55 30,265.80 52.1K
14:13 30,265.75 30,276.90 30,261.00 30,274.00 49.4K
14:14 30,273.50 30,278.95 30,267.70 30,278.95 77.9K
14:15 30,279.90 30,286.50 30,268.30 30,270.35 47.5K
14:16 30,269.70 30,269.70 30,256.65 30,256.65 89.7K
14:17 30,258.25 30,263.50 30,250.80 30,252.45 72.7K
14:18 30,253.10 30,253.10 30,241.60 30,245.10 56.7K
14:19 30,245.15 30,251.30 30,228.60 30,231.20 51.9K
14:20 30,231.85 30,235.10 30,222.20 30,225.85 67.6K
14:21 30,227.25 30,236.70 30,215.55 30,218.20 43.6K
14:22 30,218.85 30,237.35 30,216.75 30,232.65 31.5K
14:23 30,233.50 30,238.25 30,228.00 30,231.70 27.8K
14:24 30,232.45 30,235.05 30,225.85 30,229.65 29.3K
14:25 30,229.85 30,233.60 30,222.70 30,225.75 40.0K
14:26 30,225.30 30,234.35 30,224.90 30,227.75 34.1K
14:27 30,228.25 30,229.45 30,210.25 30,212.10 121.2K
14:28 30,211.45 30,212.50 30,203.65 30,206.15 50.2K
14:29 30,206.45 30,216.55 30,196.85 30,211.20 233.2K
14:30 30,210.75 30,212.65 30,203.00 30,205.40 223.0K
14:31 30,205.15 30,206.15 30,192.00 30,200.10 138.1K
14:32 30,200.25 30,200.25 30,188.15 30,191.50 43.2K
14:33 30,191.00 30,191.00 30,176.95 30,178.15 221.7K
14:34 30,177.25 30,184.55 30,173.35 30,177.25 77.6K
14:35 30,177.25 30,178.80 30,169.00 30,169.00 164.3K
14:36 30,167.85 30,172.70 30,166.40 30,169.75 96.2K
14:37 30,168.45 30,182.80 30,164.55 30,164.55 107.6K
14:38 30,165.20 30,165.35 30,144.00 30,148.75 108.2K
14:39 30,148.75 30,155.05 30,144.55 30,152.75 92.8K
14:40 30,152.75 30,174.55 30,152.75 30,171.15 155.1K
14:41 30,170.60 30,176.90 30,168.55 30,175.30 75.9K
14:42 30,175.30 30,175.30 30,166.00 30,171.40 220.1K
14:43 30,171.40 30,175.75 30,164.35 30,169.25 54.7K
14:44 30,169.25 30,172.75 30,159.35 30,160.90 110.2K
14:45 30,160.90 30,175.10 30,159.20 30,171.05 130.9K
14:46 30,171.05 30,179.70 30,164.50 30,173.10 94.6K
14:47 30,173.10 30,175.70 30,156.55 30,167.75 94.6K
14:48 30,167.75 30,177.60 30,167.75 30,174.70 76.1K
14:49 30,174.70 30,178.45 30,169.20 30,171.00 41.9K
14:50 30,171.00 30,172.35 30,162.65 30,162.65 73.7K
14:51 30,162.65 30,168.10 30,155.85 30,157.50 100.5K
14:52 30,157.50 30,167.35 30,152.35 30,156.65 159.3K
14:53 30,156.65 30,156.65 30,142.30 30,143.60 61.8K
14:54 30,143.60 30,150.70 30,133.45 30,134.20 130.8K
14:55 30,134.20 30,134.20 30,118.65 30,120.55 177.3K
14:56 30,120.55 30,134.40 30,118.60 30,129.85 89.4K
14:57 30,129.85 30,137.10 30,121.50 30,122.60 99.3K
14:58 30,122.60 30,141.85 30,118.75 30,139.55 126.0K
14:59 30,139.55 30,149.00 30,138.50 30,140.25 78.8K
15:00 30,140.25 30,168.25 30,135.75 30,165.10 143.7K
15:01 30,165.10 30,167.35 30,121.55 30,122.90 184.6K
15:02 30,122.90 30,128.10 30,107.70 30,125.50 165.5K
15:03 30,125.50 30,125.50 30,094.95 30,095.10 181.2K
15:04 30,095.10 30,097.80 30,079.65 30,079.65 183.5K
15:05 30,079.65 30,088.55 30,077.30 30,079.45 302.1K
15:06 30,079.45 30,088.15 30,071.80 30,082.45 282.1K
15:07 30,082.45 30,094.75 30,073.00 30,088.75 219.9K
15:08 30,088.75 30,094.35 30,081.65 30,081.65 222.7K
15:09 30,081.65 30,102.55 30,073.35 30,101.15 156.8K
15:10 30,101.15 30,106.85 30,079.80 30,080.45 205.0K
15:11 30,080.45 30,080.45 30,059.05 30,059.05 180.6K
15:12 30,059.05 30,060.25 30,046.50 30,046.50 165.3K
15:13 30,046.50 30,052.80 30,045.75 30,047.00 172.3K
15:14 30,047.00 30,054.40 30,036.50 30,037.00 210.1K
15:15 30,037.00 30,059.60 30,036.70 30,059.60 161.7K
15:16 30,060.00 30,078.00 30,059.90 30,074.80 170.7K
15:17 30,074.80 30,094.45 30,074.10 30,090.25 120.7K
15:18 30,090.25 30,094.95 30,077.10 30,087.60 158.5K
15:19 30,086.35 30,101.00 30,086.35 30,093.65 129.1K
15:20 30,093.65 30,100.65 30,087.85 30,095.55 246.6K
15:21 30,095.55 30,108.70 30,095.30 30,107.85 115.5K
15:22 30,107.85 30,110.35 30,101.25 30,109.55 159.2K
15:23 30,109.55 30,133.35 30,109.55 30,133.05 145.2K
15:24 30,133.05 30,133.25 30,121.75 30,128.35 137.7K
15:25 30,128.35 30,140.35 30,126.95 30,138.85 205.3K
15:26 30,138.85 30,141.85 30,136.25 30,139.10 130.6K
15:27 30,139.10 30,143.55 30,137.30 30,138.90 138.8K
15:28 30,138.90 30,145.90 30,134.20 30,140.15 204.7K
15:29 30,140.15 30,140.15 30,116.50 30,132.45 166.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし