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 30,034.40 30,042.70 29,974.65 30,032.95 763.2K
09:16 30,032.95 30,036.90 29,987.70 29,995.00 416.0K
09:17 29,995.00 30,053.45 29,961.80 30,050.90 389.7K
09:18 30,050.90 30,100.35 30,046.85 30,084.55 410.4K
09:19 30,084.55 30,105.30 30,071.40 30,097.30 194.1K
09:20 30,097.30 30,103.05 30,050.35 30,071.30 182.0K
09:21 30,071.30 30,133.25 30,071.30 30,130.00 216.0K
09:22 30,130.00 30,132.40 30,110.05 30,118.55 131.1K
09:23 30,118.55 30,143.65 30,099.55 30,143.65 178.0K
09:24 30,143.65 30,143.65 30,049.70 30,053.25 160.5K
09:25 30,053.25 30,061.05 30,017.65 30,019.20 230.4K
09:26 30,019.20 30,029.55 30,006.40 30,013.70 182.7K
09:27 30,013.70 30,096.45 30,011.75 30,094.50 219.5K
09:28 30,094.50 30,179.35 30,076.25 30,154.25 214.6K
09:29 30,154.25 30,156.50 30,112.20 30,119.15 97.1K
09:30 30,119.15 30,125.95 30,094.75 30,101.05 171.2K
09:31 30,101.05 30,106.75 30,066.10 30,070.15 133.5K
09:32 30,070.15 30,070.15 30,037.75 30,048.65 107.3K
09:33 30,048.65 30,071.90 30,041.70 30,051.35 88.0K
09:34 30,051.35 30,054.60 30,018.95 30,037.20 123.9K
09:35 30,037.20 30,037.65 30,001.80 30,006.30 133.3K
09:36 30,006.30 30,015.85 29,991.80 30,015.40 204.8K
09:37 30,015.40 30,027.65 30,003.50 30,014.00 162.2K
09:38 30,014.00 30,027.10 29,971.70 29,977.90 175.2K
09:39 29,977.90 29,979.10 29,933.00 29,934.80 289.4K
09:40 29,934.80 29,947.05 29,929.05 29,930.60 378.5K
09:41 29,930.60 29,945.20 29,930.60 29,936.60 292.6K
09:42 29,936.60 29,951.60 29,924.00 29,925.15 113.9K
09:43 29,925.15 29,930.05 29,906.65 29,914.05 155.6K
09:44 29,913.00 29,936.55 29,907.20 29,907.20 214.6K
09:45 29,905.60 29,915.90 29,885.15 29,886.30 119.7K
09:46 29,888.40 29,902.25 29,865.10 29,872.00 173.1K
09:47 29,872.00 29,942.40 29,872.00 29,939.10 218.7K
09:48 29,940.85 30,005.85 29,940.85 29,992.10 228.1K
09:49 29,989.60 30,054.20 29,980.15 30,040.60 165.2K
09:50 30,040.60 30,045.45 29,999.70 30,003.55 118.5K
09:51 30,003.95 30,059.15 29,989.60 30,044.55 121.5K
09:52 30,044.55 30,115.25 30,035.60 30,112.75 135.9K
09:53 30,112.70 30,116.35 30,072.20 30,076.35 75.2K
09:54 30,075.15 30,076.00 30,054.25 30,063.00 76.2K
09:55 30,064.50 30,068.95 30,049.80 30,066.75 63.7K
09:56 30,069.10 30,071.35 30,039.90 30,068.35 79.9K
09:57 30,069.60 30,069.80 30,035.60 30,057.95 91.1K
09:58 30,058.00 30,064.85 30,024.40 30,035.80 270.9K
09:59 30,034.95 30,064.05 30,031.75 30,063.10 122.2K
10:00 30,062.20 30,072.80 30,031.20 30,048.70 109.6K
10:01 30,048.70 30,105.50 30,048.40 30,100.45 170.2K
10:02 30,100.45 30,123.05 30,094.80 30,121.35 95.0K
10:03 30,121.35 30,146.80 30,113.30 30,145.15 186.8K
10:04 30,145.55 30,152.00 30,129.10 30,132.50 179.4K
10:05 30,132.50 30,137.45 30,115.95 30,124.75 159.7K
10:06 30,124.75 30,125.75 30,106.35 30,107.40 60.1K
10:07 30,108.10 30,118.30 30,099.95 30,105.20 64.5K
10:08 30,105.20 30,118.45 30,101.40 30,110.95 60.1K
10:09 30,110.95 30,132.95 30,110.45 30,124.30 68.1K
10:10 30,124.30 30,135.70 30,119.10 30,119.10 46.0K
10:11 30,119.10 30,122.75 30,111.45 30,114.95 70.4K
10:12 30,114.95 30,124.00 30,108.45 30,120.90 112.1K
10:13 30,123.05 30,130.00 30,103.40 30,114.50 220.3K
10:14 30,114.50 30,145.05 30,113.95 30,143.95 73.9K
10:15 30,144.95 30,154.00 30,142.65 30,149.35 59.5K
10:16 30,149.35 30,175.85 30,149.35 30,172.85 83.1K
10:17 30,172.85 30,224.10 30,169.15 30,216.65 195.6K
10:18 30,216.65 30,235.50 30,212.90 30,229.90 78.3K
10:19 30,229.90 30,235.80 30,225.35 30,225.35 113.3K
10:20 30,225.35 30,225.35 30,205.10 30,217.55 112.5K
10:21 30,217.55 30,218.20 30,195.65 30,207.05 61.4K
10:22 30,207.05 30,211.30 30,158.45 30,176.05 93.8K
10:23 30,176.05 30,177.60 30,151.20 30,163.25 117.5K
10:24 30,163.25 30,164.05 30,150.05 30,153.30 69.0K
10:25 30,153.30 30,160.55 30,111.00 30,111.00 73.8K
10:26 30,111.00 30,126.50 30,088.25 30,126.50 129.1K
10:27 30,126.50 30,145.85 30,123.60 30,132.85 61.7K
10:28 30,132.85 30,136.05 30,121.75 30,122.35 35.5K
10:29 30,122.10 30,151.80 30,122.10 30,149.25 29.0K
10:30 30,149.25 30,162.80 30,145.20 30,159.55 38.8K
10:31 30,159.55 30,160.10 30,138.25 30,141.55 65.0K
10:32 30,141.55 30,150.15 30,137.40 30,150.00 30.2K
10:33 30,150.00 30,156.90 30,139.55 30,150.80 33.6K
10:34 30,150.80 30,151.05 30,132.80 30,145.85 43.6K
10:35 30,145.85 30,147.60 30,124.25 30,124.25 75.4K
10:36 30,123.80 30,130.75 30,118.35 30,129.85 32.6K
10:37 30,129.85 30,142.65 30,128.45 30,136.80 44.5K
10:38 30,136.80 30,160.50 30,135.00 30,158.65 61.4K
10:39 30,158.20 30,170.75 30,158.05 30,161.20 38.2K
10:40 30,161.20 30,163.15 30,138.95 30,141.35 64.9K
10:41 30,141.35 30,148.25 30,134.95 30,144.85 79.5K
10:42 30,144.85 30,154.95 30,137.90 30,139.70 53.1K
10:43 30,139.70 30,144.80 30,122.20 30,125.35 51.0K
10:44 30,124.80 30,126.50 30,109.95 30,114.10 36.3K
10:45 30,114.10 30,120.25 30,097.35 30,118.25 41.7K
10:46 30,118.25 30,134.00 30,116.60 30,131.85 21.1K
10:47 30,131.85 30,139.90 30,129.45 30,138.00 33.3K
10:48 30,138.00 30,151.75 30,138.00 30,148.55 39.0K
10:49 30,148.55 30,155.70 30,141.55 30,153.70 21.1K
10:50 30,153.70 30,186.15 30,153.65 30,185.40 114.9K
10:51 30,185.40 30,202.85 30,182.85 30,202.85 56.5K
10:52 30,202.85 30,204.30 30,196.45 30,201.65 48.1K
10:53 30,201.65 30,201.65 30,168.55 30,171.30 29.5K
10:54 30,171.30 30,178.35 30,165.95 30,172.45 37.5K
10:55 30,172.45 30,201.60 30,168.90 30,200.85 33.4K
10:56 30,200.85 30,200.85 30,180.45 30,180.45 31.4K
10:57 30,180.45 30,183.95 30,173.40 30,181.00 35.4K
10:58 30,181.00 30,187.80 30,175.55 30,181.10 23.7K
10:59 30,181.10 30,192.40 30,180.55 30,192.40 24.0K
11:00 30,192.40 30,212.00 30,191.05 30,208.05 55.3K
11:01 30,208.05 30,236.30 30,207.45 30,236.30 54.1K
11:02 30,234.70 30,242.00 30,232.55 30,234.65 76.8K
11:03 30,234.60 30,242.50 30,233.15 30,235.55 85.4K
11:04 30,236.45 30,249.30 30,234.70 30,247.05 52.0K
11:05 30,248.25 30,257.45 30,245.60 30,246.55 46.9K
11:06 30,245.45 30,248.05 30,232.70 30,238.50 40.0K
11:07 30,237.90 30,240.45 30,230.25 30,239.10 30.7K
11:08 30,238.75 30,240.00 30,223.50 30,227.20 32.7K
11:09 30,227.20 30,230.85 30,220.60 30,230.10 67.4K
11:10 30,230.25 30,231.20 30,215.55 30,220.45 31.7K
11:11 30,220.45 30,224.60 30,206.80 30,207.70 35.8K
11:12 30,207.35 30,213.85 30,199.95 30,206.40 91.4K
11:13 30,206.40 30,210.65 30,199.35 30,207.35 34.0K
11:14 30,207.35 30,213.35 30,194.85 30,212.45 36.4K
11:15 30,212.45 30,214.35 30,206.35 30,209.85 24.7K
11:16 30,209.85 30,216.50 30,199.15 30,201.90 32.1K
11:17 30,201.85 30,206.25 30,193.35 30,203.05 31.6K
11:18 30,203.05 30,228.05 30,201.70 30,227.30 25.7K
11:19 30,227.30 30,235.05 30,219.35 30,219.35 45.5K
11:20 30,219.35 30,223.90 30,211.50 30,216.30 22.3K
11:21 30,216.30 30,236.20 30,216.30 30,232.70 20.7K
11:22 30,232.70 30,233.95 30,219.15 30,220.60 42.5K
11:23 30,220.60 30,230.50 30,214.75 30,218.35 42.3K
11:24 30,218.35 30,224.70 30,212.50 30,213.20 32.6K
11:25 30,213.20 30,216.70 30,170.40 30,172.55 77.2K
11:26 30,172.55 30,192.10 30,170.65 30,188.15 46.4K
11:27 30,188.15 30,215.55 30,188.15 30,213.05 30.2K
11:28 30,213.05 30,221.30 30,206.10 30,207.85 59.7K
11:29 30,207.85 30,212.45 30,205.15 30,206.15 20.9K
11:30 30,206.15 30,235.75 30,206.15 30,235.70 45.7K
11:31 30,235.70 30,239.80 30,226.80 30,227.95 47.9K
11:32 30,227.95 30,235.10 30,224.05 30,231.10 24.4K
11:33 30,231.10 30,260.15 30,231.10 30,250.90 79.7K
11:34 30,250.90 30,258.85 30,250.55 30,252.60 78.5K
11:35 30,252.60 30,254.10 30,241.15 30,245.70 46.0K
11:36 30,245.70 30,245.70 30,224.65 30,228.00 68.7K
11:37 30,228.00 30,228.00 30,200.35 30,201.75 47.2K
11:38 30,201.75 30,219.75 30,198.30 30,213.35 46.5K
11:39 30,213.35 30,218.40 30,199.70 30,200.15 37.0K
11:40 30,200.15 30,210.35 30,200.15 30,201.90 27.6K
11:41 30,200.30 30,213.80 30,198.50 30,212.60 18.0K
11:42 30,212.60 30,228.95 30,212.05 30,226.60 50.2K
11:43 30,226.60 30,233.25 30,225.05 30,229.05 28.4K
11:44 30,229.05 30,231.45 30,223.45 30,223.65 33.8K
11:45 30,223.65 30,225.05 30,210.90 30,214.65 57.8K
11:46 30,214.65 30,234.75 30,211.75 30,225.10 44.5K
11:47 30,225.10 30,229.50 30,214.45 30,214.45 26.7K
11:48 30,214.45 30,233.85 30,213.90 30,227.05 48.7K
11:49 30,227.05 30,234.15 30,218.65 30,219.30 32.8K
11:50 30,219.05 30,219.85 30,200.95 30,208.65 34.3K
11:51 30,208.65 30,210.35 30,193.35 30,197.85 2,367.6K
11:52 30,197.85 30,201.15 30,185.40 30,188.85 346.7K
11:53 30,188.85 30,194.80 30,181.70 30,194.00 101.4K
11:54 30,194.00 30,213.85 30,193.55 30,206.10 100.3K
11:55 30,206.10 30,214.70 30,199.45 30,200.60 61.6K
11:56 30,200.60 30,200.60 30,187.55 30,189.85 60.4K
11:57 30,189.85 30,206.90 30,187.15 30,189.35 92.6K
11:58 30,189.35 30,204.90 30,185.70 30,188.05 55.0K
11:59 30,188.05 30,190.70 30,177.05 30,177.75 46.2K
12:00 30,177.75 30,180.55 30,149.05 30,149.20 38.6K
12:01 30,149.20 30,173.80 30,149.20 30,172.65 29.3K
12:02 30,172.65 30,181.20 30,168.55 30,181.20 23.7K
12:03 30,181.20 30,185.65 30,171.85 30,171.95 37.2K
12:04 30,171.95 30,177.15 30,162.85 30,165.15 32.1K
12:05 30,166.45 30,167.70 30,152.15 30,154.35 29.2K
12:06 30,155.55 30,158.45 30,147.25 30,152.35 51.7K
12:07 30,152.80 30,163.15 30,149.70 30,150.65 25.4K
12:08 30,150.90 30,163.50 30,150.90 30,159.90 18.8K
12:09 30,160.35 30,164.25 30,158.45 30,164.25 47.8K
12:10 30,164.25 30,164.25 30,156.10 30,156.90 58.2K
12:11 30,158.60 30,161.10 30,135.35 30,135.35 82.0K
12:12 30,135.40 30,136.60 30,116.40 30,117.55 40.3K
12:13 30,117.10 30,117.10 30,104.15 30,107.50 70.2K
12:14 30,108.40 30,120.65 30,104.75 30,116.00 64.9K
12:15 30,116.70 30,118.15 30,089.55 30,092.60 38.0K
12:16 30,092.60 30,097.70 30,084.95 30,084.95 27.9K
12:17 30,085.70 30,089.10 30,075.25 30,080.70 35.5K
12:18 30,081.10 30,102.45 30,081.10 30,102.40 32.0K
12:19 30,102.40 30,114.20 30,099.55 30,108.80 44.0K
12:20 30,108.80 30,116.90 30,108.35 30,111.20 30.7K
12:21 30,114.50 30,128.90 30,114.50 30,116.60 47.3K
12:22 30,116.60 30,119.55 30,107.60 30,108.60 51.4K
12:23 30,107.65 30,119.35 30,100.40 30,112.55 21.8K
12:24 30,112.80 30,129.80 30,112.80 30,121.60 27.9K
12:25 30,121.60 30,127.35 30,117.55 30,117.55 35.1K
12:26 30,117.55 30,117.60 30,103.00 30,105.25 35.9K
12:27 30,105.25 30,108.95 30,100.75 30,106.95 10.7K
12:28 30,106.95 30,119.60 30,104.80 30,115.30 21.9K
12:29 30,115.30 30,125.25 30,109.30 30,120.50 27.9K
12:30 30,120.50 30,150.80 30,120.50 30,147.90 22.3K
12:31 30,147.90 30,175.60 30,147.70 30,174.50 39.6K
12:32 30,174.50 30,177.10 30,167.70 30,168.40 21.0K
12:33 30,168.40 30,175.10 30,164.65 30,171.90 33.3K
12:34 30,171.90 30,181.10 30,167.75 30,179.60 23.7K
12:35 30,178.85 30,180.20 30,168.20 30,172.00 59.7K
12:36 30,172.00 30,175.20 30,161.80 30,169.85 41.0K
12:37 30,169.85 30,169.85 30,162.70 30,164.05 19.2K
12:38 30,164.05 30,171.35 30,159.75 30,165.45 38.3K
12:39 30,165.30 30,189.85 30,164.60 30,187.35 29.1K
12:40 30,187.35 30,200.80 30,185.80 30,197.10 42.5K
12:41 30,197.10 30,209.50 30,196.20 30,207.50 47.2K
12:42 30,207.50 30,213.30 30,191.60 30,191.95 29.0K
12:43 30,191.95 30,193.55 30,184.60 30,185.20 17.5K
12:44 30,185.20 30,191.60 30,178.20 30,181.85 87.8K
12:45 30,181.85 30,184.30 30,173.00 30,179.95 45.8K
12:46 30,179.95 30,207.85 30,179.95 30,197.50 65.2K
12:47 30,197.50 30,217.50 30,195.35 30,211.85 70.3K
12:48 30,211.85 30,222.15 30,207.85 30,212.20 47.1K
12:49 30,212.20 30,213.05 30,206.00 30,207.85 34.8K
12:50 30,207.85 30,212.65 30,200.15 30,210.40 26.3K
12:51 30,210.40 30,212.80 30,196.65 30,197.80 39.7K
12:52 30,197.80 30,199.55 30,190.05 30,197.65 43.9K
12:53 30,197.65 30,203.60 30,192.30 30,199.45 38.5K
12:54 30,199.45 30,203.85 30,194.65 30,195.40 21.5K
12:55 30,195.40 30,199.50 30,192.25 30,196.20 30.4K
12:56 30,196.20 30,198.80 30,188.80 30,190.60 27.7K
12:57 30,190.60 30,192.95 30,177.50 30,178.70 45.6K
12:58 30,178.70 30,186.50 30,176.60 30,182.40 20.8K
12:59 30,182.40 30,188.05 30,177.20 30,181.00 21.0K
13:00 30,181.00 30,187.00 30,178.05 30,187.00 34.5K
13:01 30,187.00 30,193.70 30,181.40 30,192.35 42.4K
13:02 30,192.35 30,194.15 30,166.85 30,169.90 43.2K
13:03 30,170.40 30,182.35 30,162.70 30,180.25 30.6K
13:04 30,180.25 30,187.95 30,175.85 30,184.85 12.0K
13:05 30,184.85 30,187.15 30,178.50 30,178.60 25.8K
13:06 30,178.60 30,179.70 30,165.50 30,166.05 21.2K
13:07 30,166.05 30,173.55 30,160.05 30,172.05 41.1K
13:08 30,172.05 30,172.10 30,159.25 30,160.95 28.3K
13:09 30,160.95 30,161.25 30,145.45 30,146.95 28.1K
13:10 30,146.95 30,147.90 30,125.05 30,128.85 54.0K
13:11 30,128.85 30,130.55 30,117.55 30,118.90 32.4K
13:12 30,118.90 30,129.15 30,112.20 30,125.30 39.9K
13:13 30,125.30 30,126.50 30,109.10 30,110.05 29.6K
13:14 30,110.05 30,120.35 30,110.05 30,116.40 19.9K
13:15 30,117.20 30,120.25 30,110.55 30,111.60 25.6K
13:16 30,111.60 30,111.65 30,092.35 30,094.55 49.7K
13:17 30,094.55 30,102.55 30,092.00 30,099.55 19.6K
13:18 30,098.95 30,114.90 30,094.50 30,114.00 24.2K
13:19 30,112.95 30,113.45 30,100.80 30,104.50 32.0K
13:20 30,105.60 30,107.30 30,095.55 30,097.55 108.8K
13:21 30,097.55 30,104.60 30,096.80 30,098.65 19.2K
13:22 30,098.65 30,099.20 30,089.60 30,090.90 17.5K
13:23 30,090.90 30,110.15 30,088.45 30,107.65 55.7K
13:24 30,107.50 30,115.70 30,102.55 30,102.90 24.2K
13:25 30,102.90 30,106.00 30,094.20 30,094.80 27.3K
13:26 30,094.20 30,097.25 30,093.20 30,094.40 12.5K
13:27 30,094.40 30,094.40 30,084.95 30,084.95 26.2K
13:28 30,084.95 30,103.10 30,084.95 30,103.10 26.6K
13:29 30,103.10 30,123.60 30,101.00 30,121.95 22.1K
13:30 30,122.30 30,136.90 30,120.05 30,134.10 28.0K
13:31 30,134.10 30,136.30 30,101.40 30,102.05 46.7K
13:32 30,100.95 30,109.35 30,100.30 30,106.65 25.3K
13:33 30,106.65 30,118.60 30,095.80 30,118.60 39.3K
13:34 30,117.80 30,135.65 30,117.35 30,135.60 19.5K
13:35 30,135.60 30,162.20 30,134.15 30,162.05 50.4K
13:36 30,161.95 30,161.95 30,152.75 30,159.00 52.9K
13:37 30,159.00 30,162.30 30,142.45 30,143.65 39.7K
13:38 30,144.10 30,144.70 30,127.75 30,130.45 45.9K
13:39 30,130.40 30,130.65 30,121.15 30,123.40 53.9K
13:40 30,123.40 30,124.10 30,112.25 30,119.80 34.0K
13:41 30,119.80 30,133.65 30,115.05 30,133.65 34.9K
13:42 30,133.65 30,139.35 30,130.95 30,136.80 50.5K
13:43 30,136.65 30,146.25 30,135.60 30,143.60 34.3K
13:44 30,143.60 30,145.65 30,131.30 30,141.35 34.6K
13:45 30,140.70 30,150.85 30,139.90 30,141.55 37.0K
13:46 30,141.55 30,141.55 30,130.45 30,132.45 109.5K
13:47 30,131.85 30,134.25 30,124.85 30,128.75 32.4K
13:48 30,128.50 30,130.50 30,120.85 30,122.85 33.4K
13:49 30,122.85 30,125.20 30,114.65 30,120.50 44.4K
13:50 30,120.50 30,140.30 30,119.10 30,136.40 31.0K
13:51 30,136.25 30,162.85 30,136.25 30,162.75 40.4K
13:52 30,162.75 30,167.65 30,154.55 30,155.55 42.6K
13:53 30,155.55 30,156.15 30,135.15 30,135.85 30.4K
13:54 30,135.85 30,139.15 30,129.85 30,138.80 54.2K
13:55 30,138.80 30,144.30 30,132.65 30,141.75 34.6K
13:56 30,141.75 30,145.80 30,137.45 30,139.30 25.2K
13:57 30,139.30 30,139.30 30,125.40 30,127.85 41.2K
13:58 30,127.85 30,136.50 30,126.30 30,132.45 20.6K
13:59 30,132.45 30,136.90 30,127.45 30,136.75 28.4K
14:00 30,136.75 30,136.75 30,123.65 30,124.35 36.5K
14:01 30,124.35 30,134.70 30,120.75 30,133.80 48.2K
14:02 30,133.80 30,134.55 30,121.35 30,124.75 48.9K
14:03 30,124.75 30,126.25 30,118.30 30,124.25 18.7K
14:04 30,124.25 30,124.35 30,112.05 30,113.90 38.2K
14:05 30,113.90 30,124.15 30,107.75 30,123.65 29.1K
14:06 30,123.65 30,126.65 30,119.25 30,125.20 25.1K
14:07 30,125.20 30,128.30 30,106.65 30,107.50 36.7K
14:08 30,107.50 30,107.50 30,094.90 30,094.90 46.2K
14:09 30,094.90 30,096.80 30,084.45 30,086.85 46.4K
14:10 30,086.85 30,087.15 30,066.65 30,066.65 52.1K
14:11 30,066.65 30,085.65 30,065.15 30,085.00 26.6K
14:12 30,085.00 30,087.75 30,081.80 30,085.10 30.1K
14:13 30,085.10 30,090.15 30,060.40 30,062.55 38.3K
14:14 30,062.55 30,063.20 30,034.55 30,038.05 116.3K
14:15 30,038.05 30,048.35 30,030.95 30,048.25 53.7K
14:16 30,048.25 30,049.95 30,026.95 30,026.95 58.5K
14:17 30,026.95 30,029.60 30,012.85 30,013.45 55.2K
14:18 30,013.45 30,017.10 30,005.15 30,013.10 32.4K
14:19 30,013.10 30,013.65 29,995.85 29,998.95 66.1K
14:20 29,998.95 30,006.45 29,996.70 29,996.70 67.0K
14:21 29,996.70 29,999.00 29,983.90 29,984.35 62.8K
14:22 29,984.35 29,986.85 29,959.20 29,960.00 248.8K
14:23 29,960.15 29,960.15 29,936.65 29,941.75 183.8K
14:24 29,942.00 29,949.10 29,936.00 29,947.20 78.0K
14:25 29,947.30 29,952.95 29,939.05 29,947.70 98.0K
14:26 29,948.70 29,954.60 29,936.90 29,946.60 46.0K
14:27 29,945.90 29,969.60 29,943.10 29,969.55 53.9K
14:28 29,971.10 29,990.95 29,971.10 29,977.95 47.9K
14:29 29,976.25 29,976.25 29,948.35 29,960.40 42.7K
14:30 29,960.30 29,976.05 29,958.45 29,976.05 44.4K
14:31 29,974.50 29,990.75 29,972.50 29,980.95 44.4K
14:32 29,984.40 29,984.65 29,958.80 29,959.70 43.4K
14:33 29,959.55 29,965.95 29,950.50 29,963.95 47.3K
14:34 29,963.00 29,965.30 29,942.80 29,943.45 51.4K
14:35 29,942.30 29,968.85 29,942.30 29,968.65 67.7K
14:36 29,967.70 29,969.65 29,929.55 29,931.00 69.8K
14:37 29,929.60 29,929.60 29,908.65 29,913.05 89.0K
14:38 29,913.90 29,913.90 29,898.55 29,905.60 77.6K
14:39 29,906.00 29,908.35 29,898.50 29,904.40 70.3K
14:40 29,904.40 29,904.40 29,886.35 29,894.60 61.5K
14:41 29,895.40 29,896.85 29,875.35 29,885.40 65.7K
14:42 29,885.40 29,903.05 29,877.80 29,903.05 53.6K
14:43 29,903.05 29,903.80 29,892.15 29,892.75 68.8K
14:44 29,892.75 29,894.15 29,864.85 29,864.90 61.5K
14:45 29,864.90 29,886.35 29,851.65 29,877.90 70.7K
14:46 29,877.90 29,907.10 29,877.90 29,899.40 53.6K
14:47 29,899.40 29,899.40 29,875.25 29,881.15 69.8K
14:48 29,881.15 29,883.10 29,874.55 29,881.05 37.1K
14:49 29,881.05 29,896.70 29,877.40 29,893.30 61.6K
14:50 29,893.30 29,913.90 29,893.30 29,913.90 70.5K
14:51 29,913.90 29,916.20 29,896.15 29,902.30 84.1K
14:52 29,902.30 29,902.30 29,893.55 29,899.45 57.5K
14:53 29,899.45 29,905.35 29,895.00 29,895.30 47.5K
14:54 29,895.30 29,910.60 29,889.65 29,906.25 81.0K
14:55 29,906.25 29,906.25 29,883.70 29,888.45 59.9K
14:56 29,888.60 29,905.40 29,885.30 29,888.20 80.7K
14:57 29,888.20 29,894.40 29,877.55 29,894.40 58.2K
14:58 29,894.40 29,905.15 29,886.60 29,893.10 68.2K
14:59 29,893.10 29,907.60 29,886.05 29,907.60 93.9K
15:00 29,907.60 29,937.50 29,907.60 29,916.95 178.8K
15:01 29,916.95 29,917.05 29,892.20 29,908.60 146.3K
15:02 29,908.60 29,915.10 29,888.10 29,909.75 111.6K
15:03 29,909.75 29,917.15 29,898.40 29,917.15 89.6K
15:04 29,917.15 29,919.90 29,902.65 29,904.80 87.5K
15:05 29,904.80 29,920.95 29,902.55 29,918.70 98.4K
15:06 29,918.70 29,921.20 29,904.85 29,906.85 116.0K
15:07 29,906.85 29,906.85 29,873.60 29,879.45 109.4K
15:08 29,879.45 29,879.45 29,859.80 29,863.60 144.5K
15:09 29,863.60 29,890.80 29,862.15 29,890.80 198.4K
15:10 29,893.10 29,904.75 29,886.75 29,892.20 118.3K
15:11 29,891.40 29,896.50 29,884.95 29,886.90 107.3K
15:12 29,886.25 29,890.05 29,879.20 29,886.60 132.0K
15:13 29,886.45 29,887.70 29,873.65 29,873.65 130.4K
15:14 29,873.45 29,878.60 29,869.00 29,871.35 169.9K
15:15 29,871.35 29,884.70 29,868.40 29,881.90 124.0K
15:16 29,881.90 29,881.90 29,851.75 29,853.40 208.9K
15:17 29,853.40 29,866.60 29,853.30 29,865.65 168.6K
15:18 29,865.65 29,873.50 29,864.15 29,868.80 218.1K
15:19 29,868.80 29,872.55 29,863.15 29,870.85 188.0K
15:20 29,870.85 29,873.90 29,864.65 29,870.40 323.3K
15:21 29,870.40 29,872.20 29,867.15 29,868.05 146.6K
15:22 29,868.05 29,872.10 29,858.10 29,858.25 118.0K
15:23 29,858.25 29,858.50 29,849.80 29,852.60 197.0K
15:24 29,852.60 29,857.75 29,847.60 29,849.90 217.5K
15:25 29,849.90 29,860.65 29,848.20 29,859.55 164.5K
15:26 29,859.55 29,861.15 29,841.60 29,841.60 146.9K
15:27 29,841.60 29,862.85 29,841.60 29,853.15 168.9K
15:28 29,853.15 29,864.70 29,848.30 29,864.00 123.4K
15:29 29,864.00 29,886.25 29,859.40 29,882.15 159.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし