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 29,452.50 29,486.35 29,436.75 29,440.30 574.2K
09:16 29,439.90 29,439.90 29,398.90 29,434.35 361.2K
09:17 29,434.90 29,459.10 29,412.85 29,450.90 358.7K
09:18 29,450.45 29,465.80 29,431.95 29,458.90 334.5K
09:19 29,460.20 29,480.25 29,432.65 29,437.95 286.3K
09:20 29,437.10 29,469.45 29,429.70 29,469.45 220.8K
09:21 29,467.20 29,501.25 29,466.85 29,482.00 263.5K
09:22 29,482.85 29,498.25 29,469.50 29,469.50 182.0K
09:23 29,468.50 29,487.75 29,455.90 29,479.90 197.7K
09:24 29,479.90 29,479.90 29,440.95 29,441.25 415.0K
09:25 29,441.30 29,462.20 29,409.40 29,411.55 217.0K
09:26 29,416.15 29,425.10 29,408.70 29,416.95 297.0K
09:27 29,416.95 29,427.35 29,393.05 29,407.45 293.6K
09:28 29,407.45 29,418.40 29,398.65 29,417.00 193.9K
09:29 29,417.00 29,435.40 29,410.40 29,419.85 127.5K
09:30 29,419.15 29,419.15 29,352.95 29,354.10 227.1K
09:31 29,354.10 29,366.25 29,335.30 29,349.45 219.4K
09:32 29,347.70 29,362.40 29,338.95 29,355.20 125.3K
09:33 29,355.20 29,373.95 29,352.55 29,356.50 115.1K
09:34 29,357.15 29,359.30 29,336.30 29,352.00 163.4K
09:35 29,352.00 29,352.00 29,323.50 29,323.50 194.6K
09:36 29,323.50 29,338.05 29,309.65 29,310.55 231.9K
09:37 29,310.55 29,310.55 29,280.70 29,288.30 114.1K
09:38 29,288.30 29,296.35 29,283.05 29,284.80 158.6K
09:39 29,284.80 29,289.05 29,249.45 29,249.45 242.1K
09:40 29,249.45 29,253.40 29,236.90 29,241.90 159.1K
09:41 29,241.90 29,268.30 29,233.35 29,266.40 166.7K
09:42 29,266.40 29,277.60 29,262.85 29,273.15 191.7K
09:43 29,273.15 29,286.10 29,250.10 29,250.45 163.7K
09:44 29,250.45 29,258.80 29,243.10 29,248.40 132.1K
09:45 29,248.40 29,289.95 29,233.15 29,287.95 199.0K
09:46 29,287.95 29,288.35 29,251.90 29,253.85 162.9K
09:47 29,253.85 29,257.15 29,239.80 29,241.30 163.6K
09:48 29,241.30 29,241.55 29,228.95 29,229.80 273.4K
09:49 29,229.80 29,235.90 29,219.10 29,222.00 116.2K
09:50 29,222.00 29,226.85 29,196.40 29,204.05 198.4K
09:51 29,204.05 29,233.80 29,200.55 29,222.90 181.1K
09:52 29,222.90 29,226.50 29,195.10 29,206.20 208.0K
09:53 29,206.20 29,206.30 29,187.65 29,199.70 100.9K
09:54 29,199.70 29,213.55 29,192.85 29,195.85 160.6K
09:55 29,195.85 29,214.25 29,188.70 29,213.75 222.5K
09:56 29,213.75 29,238.90 29,210.00 29,225.35 152.9K
09:57 29,225.35 29,244.55 29,220.65 29,222.15 113.8K
09:58 29,222.15 29,225.35 29,208.85 29,213.00 143.9K
09:59 29,213.00 29,218.30 29,199.10 29,199.10 128.2K
10:00 29,199.10 29,208.60 29,171.70 29,174.20 240.7K
10:01 29,174.20 29,190.80 29,158.35 29,167.95 169.1K
10:02 29,167.95 29,171.35 29,154.40 29,159.50 95.4K
10:03 29,159.50 29,168.55 29,146.50 29,146.50 109.0K
10:04 29,145.70 29,157.90 29,139.95 29,146.00 129.4K
10:05 29,146.00 29,200.70 29,144.65 29,197.90 133.8K
10:06 29,197.90 29,198.40 29,172.45 29,172.70 96.3K
10:07 29,172.70 29,189.95 29,172.70 29,179.65 103.1K
10:08 29,179.65 29,202.30 29,178.55 29,180.05 110.2K
10:09 29,180.50 29,184.30 29,158.40 29,158.40 157.9K
10:10 29,157.80 29,181.10 29,157.05 29,177.00 101.3K
10:11 29,175.90 29,181.25 29,166.35 29,177.35 140.3K
10:12 29,178.20 29,187.80 29,162.10 29,163.45 227.1K
10:13 29,164.10 29,168.30 29,144.50 29,145.85 143.2K
10:14 29,145.50 29,150.85 29,136.80 29,137.35 80.1K
10:15 29,137.35 29,146.65 29,130.15 29,137.15 153.2K
10:16 29,137.15 29,154.65 29,136.65 29,148.80 91.3K
10:17 29,146.30 29,149.30 29,126.80 29,129.20 94.6K
10:18 29,129.50 29,136.10 29,118.70 29,133.25 68.3K
10:19 29,136.70 29,155.00 29,131.00 29,138.45 133.5K
10:20 29,138.45 29,192.25 29,138.45 29,166.10 125.2K
10:21 29,165.50 29,215.40 29,163.90 29,213.45 137.8K
10:22 29,213.45 29,234.30 29,208.50 29,229.60 90.6K
10:23 29,229.60 29,249.65 29,223.85 29,223.85 86.5K
10:24 29,223.85 29,232.80 29,215.10 29,221.75 62.7K
10:25 29,221.75 29,225.20 29,204.20 29,204.30 69.5K
10:26 29,204.30 29,217.45 29,195.50 29,199.85 82.7K
10:27 29,199.85 29,200.60 29,182.00 29,183.40 99.2K
10:28 29,183.40 29,183.40 29,157.90 29,158.60 92.6K
10:29 29,158.60 29,168.90 29,150.60 29,161.30 110.6K
10:30 29,164.90 29,171.85 29,152.75 29,166.60 146.1K
10:31 29,166.60 29,192.80 29,163.65 29,186.85 95.3K
10:32 29,186.85 29,193.50 29,179.30 29,190.90 52.8K
10:33 29,190.90 29,196.05 29,175.80 29,185.30 66.5K
10:34 29,185.30 29,188.90 29,172.85 29,174.45 56.5K
10:35 29,174.45 29,186.05 29,174.45 29,179.50 79.3K
10:36 29,179.50 29,187.65 29,165.40 29,168.55 80.0K
10:37 29,168.55 29,173.95 29,155.60 29,159.10 85.3K
10:38 29,159.10 29,162.95 29,153.75 29,155.65 99.4K
10:39 29,155.65 29,166.30 29,150.30 29,152.25 93.3K
10:40 29,152.25 29,155.10 29,133.40 29,134.10 70.5K
10:41 29,134.10 29,137.00 29,110.40 29,115.20 153.5K
10:42 29,115.20 29,116.80 29,103.45 29,106.05 81.0K
10:43 29,106.05 29,112.35 29,102.90 29,103.90 62.6K
10:44 29,103.90 29,103.90 29,084.55 29,085.55 131.9K
10:45 29,085.55 29,087.45 29,074.20 29,080.75 111.1K
10:46 29,080.75 29,083.85 29,062.20 29,075.45 104.3K
10:47 29,075.45 29,076.35 29,053.90 29,056.90 114.9K
10:48 29,056.90 29,058.45 29,036.65 29,041.10 175.6K
10:49 29,041.10 29,053.80 29,030.60 29,045.70 140.9K
10:50 29,045.70 29,059.50 29,039.45 29,051.95 140.8K
10:51 29,051.95 29,052.35 29,017.25 29,021.05 91.6K
10:52 29,021.05 29,023.40 28,999.20 29,000.10 110.4K
10:53 29,000.10 29,014.10 28,997.15 29,008.15 93.1K
10:54 29,008.15 29,008.15 28,967.35 28,975.50 177.7K
10:55 28,975.50 28,978.00 28,964.15 28,970.90 100.1K
10:56 28,970.90 29,008.10 28,957.20 29,004.35 92.5K
10:57 29,004.35 29,023.80 28,989.35 28,998.55 74.2K
10:58 28,998.55 29,039.90 28,986.55 29,028.90 119.6K
10:59 29,028.90 29,081.45 29,028.50 29,075.55 126.9K
11:00 29,075.55 29,078.05 29,059.35 29,077.35 102.5K
11:01 29,077.35 29,096.20 29,077.35 29,087.80 56.6K
11:02 29,087.80 29,095.00 29,081.55 29,083.90 83.8K
11:03 29,083.90 29,138.30 29,083.80 29,133.85 149.8K
11:04 29,133.85 29,136.75 29,106.55 29,117.70 55.4K
11:05 29,116.10 29,127.70 29,108.70 29,124.90 60.2K
11:06 29,128.30 29,128.80 29,108.60 29,113.55 94.9K
11:07 29,111.80 29,112.75 29,075.70 29,084.05 90.8K
11:08 29,083.45 29,089.75 29,067.80 29,081.10 76.4K
11:09 29,079.25 29,081.80 29,067.50 29,075.95 92.7K
11:10 29,075.20 29,081.05 29,063.95 29,066.90 84.8K
11:11 29,067.95 29,068.45 29,050.85 29,062.75 71.5K
11:12 29,059.40 29,087.55 29,058.65 29,084.35 67.5K
11:13 29,084.35 29,100.80 29,081.75 29,093.70 56.0K
11:14 29,093.50 29,113.20 29,091.80 29,113.20 47.9K
11:15 29,113.80 29,133.50 29,113.80 29,116.30 92.0K
11:16 29,116.85 29,116.85 29,095.85 29,111.00 67.3K
11:17 29,110.70 29,118.55 29,095.70 29,112.55 73.8K
11:18 29,112.55 29,148.55 29,110.20 29,148.55 85.7K
11:19 29,148.55 29,179.20 29,148.55 29,172.95 101.2K
11:20 29,172.95 29,184.10 29,152.50 29,166.50 105.7K
11:21 29,166.65 29,187.95 29,165.85 29,179.00 114.3K
11:22 29,179.00 29,179.65 29,165.10 29,172.60 60.3K
11:23 29,172.60 29,172.60 29,154.55 29,158.35 84.5K
11:24 29,158.35 29,166.65 29,157.60 29,161.50 74.2K
11:25 29,161.50 29,161.50 29,138.00 29,144.60 99.9K
11:26 29,144.60 29,144.75 29,131.00 29,135.95 78.5K
11:27 29,135.95 29,135.95 29,115.65 29,120.55 121.8K
11:28 29,120.55 29,130.20 29,117.85 29,121.95 74.7K
11:29 29,121.95 29,121.95 29,093.95 29,094.60 50.2K
11:30 29,094.60 29,097.05 29,081.50 29,081.50 50.6K
11:31 29,081.50 29,086.65 29,073.50 29,077.55 55.3K
11:32 29,076.25 29,079.65 29,059.70 29,065.40 47.6K
11:33 29,065.40 29,067.65 29,054.95 29,065.45 39.2K
11:34 29,065.45 29,076.30 29,060.30 29,072.25 48.2K
11:35 29,072.25 29,087.75 29,072.25 29,085.20 68.0K
11:36 29,085.20 29,088.20 29,075.70 29,080.00 92.1K
11:37 29,080.00 29,081.95 29,059.00 29,071.80 65.9K
11:38 29,071.80 29,080.10 29,071.80 29,078.40 46.9K
11:39 29,078.40 29,112.15 29,076.55 29,111.20 71.0K
11:40 29,111.20 29,114.15 29,102.35 29,105.80 63.0K
11:41 29,105.80 29,106.90 29,085.50 29,092.95 57.6K
11:42 29,092.95 29,131.35 29,089.80 29,131.35 52.6K
11:43 29,131.35 29,139.10 29,112.60 29,114.00 56.2K
11:44 29,114.00 29,116.55 29,103.10 29,103.10 54.5K
11:45 29,103.10 29,106.20 29,093.85 29,099.85 68.4K
11:46 29,099.85 29,127.55 29,099.35 29,111.20 38.7K
11:47 29,111.20 29,111.40 29,100.90 29,107.20 47.7K
11:48 29,107.20 29,110.20 29,096.50 29,109.10 123.3K
11:49 29,109.10 29,123.85 29,104.85 29,123.85 169.0K
11:50 29,123.15 29,124.25 29,097.80 29,099.35 47.0K
11:51 29,099.35 29,099.65 29,086.25 29,089.70 70.1K
11:52 29,089.70 29,090.15 29,078.15 29,080.55 60.8K
11:53 29,080.55 29,081.90 29,067.00 29,068.35 60.9K
11:54 29,068.35 29,074.00 29,058.50 29,072.20 62.0K
11:55 29,072.20 29,081.35 29,071.10 29,081.35 116.4K
11:56 29,081.35 29,082.10 29,067.40 29,070.40 53.6K
11:57 29,070.40 29,100.40 29,070.30 29,097.40 64.1K
11:58 29,097.40 29,120.35 29,097.40 29,111.50 117.3K
11:59 29,111.50 29,121.10 29,107.50 29,114.50 93.7K
12:00 29,114.50 29,130.20 29,110.70 29,114.35 39.0K
12:01 29,114.35 29,115.40 29,095.60 29,099.30 59.6K
12:02 29,099.30 29,150.20 29,097.95 29,150.00 76.8K
12:03 29,150.00 29,157.80 29,142.90 29,157.05 85.6K
12:04 29,157.05 29,157.60 29,139.85 29,143.95 61.7K
12:05 29,143.95 29,147.95 29,134.95 29,147.35 98.4K
12:06 29,146.55 29,153.25 29,140.30 29,145.10 41.7K
12:07 29,145.05 29,146.85 29,131.00 29,134.45 46.6K
12:08 29,136.75 29,136.75 29,119.20 29,120.95 39.0K
12:09 29,120.70 29,122.30 29,104.70 29,119.15 93.1K
12:10 29,118.35 29,119.50 29,091.70 29,093.85 71.4K
12:11 29,093.25 29,112.10 29,090.10 29,110.30 89.3K
12:12 29,110.70 29,124.85 29,102.90 29,103.55 138.9K
12:13 29,103.25 29,110.75 29,099.85 29,109.25 38.4K
12:14 29,109.70 29,124.10 29,106.55 29,113.85 84.5K
12:15 29,113.30 29,113.95 29,093.10 29,099.00 60.3K
12:16 29,099.00 29,099.00 29,084.45 29,087.90 60.8K
12:17 29,087.90 29,102.20 29,087.50 29,095.40 54.8K
12:18 29,097.75 29,105.00 29,092.35 29,104.80 44.3K
12:19 29,105.00 29,111.95 29,103.30 29,105.25 61.1K
12:20 29,105.25 29,112.00 29,101.75 29,112.00 29.2K
12:21 29,112.00 29,139.55 29,108.20 29,138.25 88.1K
12:22 29,138.25 29,141.40 29,123.45 29,125.70 77.3K
12:23 29,125.70 29,127.05 29,114.65 29,118.35 55.7K
12:24 29,118.35 29,119.00 29,082.20 29,086.55 65.7K
12:25 29,087.35 29,087.35 29,073.55 29,073.55 46.1K
12:26 29,073.60 29,075.00 29,056.75 29,065.15 65.5K
12:27 29,065.15 29,077.50 29,062.05 29,076.45 71.4K
12:28 29,076.45 29,083.50 29,074.30 29,075.85 36.3K
12:29 29,073.85 29,114.20 29,073.80 29,111.60 52.4K
12:30 29,111.60 29,119.40 29,101.45 29,108.90 146.8K
12:31 29,108.90 29,123.95 29,105.65 29,113.45 58.0K
12:32 29,113.45 29,115.80 29,103.90 29,111.40 34.5K
12:33 29,111.40 29,122.20 29,110.00 29,121.10 37.6K
12:34 29,121.10 29,133.30 29,119.05 29,132.15 67.6K
12:35 29,132.15 29,133.20 29,108.80 29,110.95 43.8K
12:36 29,110.95 29,121.95 29,108.85 29,116.35 83.1K
12:37 29,116.35 29,125.70 29,113.35 29,116.80 41.1K
12:38 29,116.80 29,117.90 29,097.95 29,104.75 43.4K
12:39 29,104.75 29,117.20 29,103.20 29,111.75 47.7K
12:40 29,111.75 29,128.85 29,111.75 29,123.50 66.1K
12:41 29,123.50 29,126.30 29,119.80 29,125.70 49.4K
12:42 29,125.70 29,159.00 29,122.15 29,157.95 94.5K
12:43 29,157.95 29,159.10 29,125.35 29,125.35 50.0K
12:44 29,125.35 29,133.50 29,123.45 29,133.50 60.0K
12:45 29,134.60 29,156.50 29,133.00 29,150.05 44.1K
12:46 29,150.05 29,158.65 29,147.00 29,152.10 50.5K
12:47 29,152.10 29,158.05 29,137.35 29,137.75 30.4K
12:48 29,137.75 29,153.10 29,137.75 29,150.90 47.4K
12:49 29,150.90 29,152.80 29,120.10 29,120.85 78.7K
12:50 29,120.85 29,121.35 29,108.55 29,114.10 59.8K
12:51 29,114.10 29,129.60 29,110.20 29,126.55 58.9K
12:52 29,126.55 29,128.70 29,110.45 29,112.65 33.8K
12:53 29,111.40 29,116.00 29,107.70 29,108.40 31.8K
12:54 29,108.40 29,115.60 29,100.70 29,115.20 75.2K
12:55 29,115.20 29,128.65 29,113.45 29,127.60 50.0K
12:56 29,127.60 29,131.20 29,120.65 29,127.45 41.5K
12:57 29,127.45 29,140.75 29,125.80 29,138.85 71.8K
12:58 29,139.25 29,144.40 29,131.45 29,132.05 49.6K
12:59 29,132.05 29,133.15 29,116.30 29,126.90 49.2K
13:00 29,126.55 29,138.00 29,113.80 29,115.80 77.3K
13:01 29,115.80 29,117.30 29,108.40 29,108.40 31.7K
13:02 29,108.40 29,110.20 29,092.85 29,095.05 52.7K
13:03 29,095.05 29,097.60 29,090.95 29,094.35 45.2K
13:04 29,095.55 29,095.95 29,088.50 29,093.70 37.3K
13:05 29,093.70 29,111.05 29,093.00 29,108.20 38.0K
13:06 29,108.20 29,108.20 29,099.20 29,102.55 39.0K
13:07 29,102.55 29,102.55 29,084.55 29,085.75 65.5K
13:08 29,085.75 29,097.05 29,081.50 29,089.55 40.6K
13:09 29,089.55 29,107.60 29,089.55 29,106.95 48.1K
13:10 29,106.95 29,111.40 29,104.50 29,105.25 33.5K
13:11 29,105.25 29,108.25 29,089.65 29,096.05 53.0K
13:12 29,093.45 29,101.25 29,091.95 29,100.05 47.5K
13:13 29,100.05 29,111.95 29,092.30 29,109.45 34.6K
13:14 29,109.45 29,115.25 29,104.55 29,104.90 46.6K
13:15 29,104.90 29,108.95 29,094.45 29,100.65 82.5K
13:16 29,100.65 29,103.30 29,091.55 29,092.85 43.3K
13:17 29,093.00 29,093.20 29,083.80 29,085.85 37.6K
13:18 29,084.35 29,089.30 29,080.15 29,085.80 61.2K
13:19 29,084.75 29,089.55 29,080.70 29,085.30 131.2K
13:20 29,083.75 29,086.80 29,078.95 29,080.35 49.7K
13:21 29,080.40 29,080.40 29,062.60 29,072.85 66.4K
13:22 29,073.20 29,077.40 29,069.30 29,071.05 51.2K
13:23 29,071.05 29,081.00 29,071.05 29,075.80 63.1K
13:24 29,077.95 29,078.95 29,055.05 29,056.70 57.9K
13:25 29,058.45 29,058.45 29,044.50 29,046.45 87.9K
13:26 29,045.70 29,065.80 29,044.10 29,061.55 88.5K
13:27 29,061.55 29,062.15 29,054.35 29,059.55 49.6K
13:28 29,059.55 29,063.10 29,051.60 29,061.20 33.1K
13:29 29,063.20 29,071.60 29,058.80 29,068.60 90.9K
13:30 29,068.20 29,075.30 29,066.95 29,068.55 99.1K
13:31 29,068.55 29,080.50 29,065.35 29,079.85 86.9K
13:32 29,079.35 29,087.70 29,074.95 29,077.70 40.4K
13:33 29,077.70 29,085.80 29,075.75 29,083.50 29.8K
13:34 29,083.70 29,093.90 29,077.85 29,078.90 50.2K
13:35 29,080.35 29,099.20 29,079.90 29,095.40 101.0K
13:36 29,095.40 29,099.45 29,092.00 29,095.50 42.8K
13:37 29,095.50 29,100.10 29,082.20 29,085.45 42.9K
13:38 29,085.45 29,085.60 29,072.40 29,081.10 52.9K
13:39 29,080.30 29,080.85 29,057.80 29,060.45 60.3K
13:40 29,060.45 29,063.60 29,044.15 29,046.40 103.6K
13:41 29,046.40 29,074.70 29,045.40 29,072.60 52.8K
13:42 29,072.60 29,098.40 29,072.60 29,095.20 30.2K
13:43 29,098.05 29,104.70 29,092.35 29,099.50 59.5K
13:44 29,099.50 29,105.50 29,090.70 29,103.55 61.3K
13:45 29,103.55 29,104.60 29,093.50 29,096.75 51.7K
13:46 29,096.75 29,102.75 29,091.85 29,093.25 112.2K
13:47 29,093.25 29,095.95 29,073.80 29,077.60 67.9K
13:48 29,077.60 29,082.25 29,073.90 29,078.80 81.7K
13:49 29,078.80 29,079.85 29,070.25 29,070.70 59.4K
13:50 29,070.70 29,079.30 29,067.35 29,072.30 68.2K
13:51 29,072.30 29,082.65 29,070.95 29,081.45 39.9K
13:52 29,081.45 29,086.15 29,072.35 29,077.65 42.5K
13:53 29,077.65 29,084.00 29,072.05 29,074.00 43.3K
13:54 29,074.00 29,083.60 29,072.40 29,073.40 36.4K
13:55 29,073.40 29,077.90 29,056.80 29,062.95 76.3K
13:56 29,062.95 29,066.40 29,056.35 29,061.05 41.9K
13:57 29,061.05 29,063.65 29,051.35 29,051.35 49.2K
13:58 29,051.35 29,054.35 29,046.15 29,050.10 57.6K
13:59 29,050.10 29,050.90 29,040.30 29,048.65 59.8K
14:00 29,048.65 29,056.10 29,028.55 29,042.20 91.1K
14:01 29,041.35 29,053.85 29,037.60 29,038.50 42.2K
14:02 29,038.50 29,039.30 29,019.95 29,030.25 88.1K
14:03 29,028.55 29,034.20 29,025.10 29,031.55 70.7K
14:04 29,031.55 29,040.05 29,031.30 29,032.60 54.8K
14:05 29,032.60 29,036.05 29,024.50 29,032.80 68.6K
14:06 29,032.80 29,043.05 29,032.05 29,035.75 94.2K
14:07 29,034.70 29,040.55 29,028.60 29,034.35 56.4K
14:08 29,034.35 29,049.50 29,031.50 29,047.45 70.0K
14:09 29,047.45 29,066.85 29,045.10 29,062.90 68.7K
14:10 29,062.90 29,065.00 29,042.10 29,052.75 54.3K
14:11 29,052.75 29,054.15 29,032.30 29,039.20 73.4K
14:12 29,039.20 29,040.10 29,030.05 29,032.50 64.0K
14:13 29,032.50 29,037.40 29,028.95 29,032.20 76.2K
14:14 29,032.20 29,035.55 29,017.55 29,023.90 79.9K
14:15 29,023.90 29,037.00 29,021.00 29,036.25 45.7K
14:16 29,036.25 29,042.80 29,034.10 29,042.45 47.5K
14:17 29,042.45 29,045.95 29,025.05 29,029.80 74.2K
14:18 29,029.80 29,031.45 29,017.60 29,023.15 138.7K
14:19 29,023.15 29,027.55 29,020.50 29,021.65 77.6K
14:20 29,021.65 29,027.20 29,016.25 29,023.05 64.2K
14:21 29,023.05 29,023.35 28,998.20 29,006.05 122.7K
14:22 29,006.05 29,010.65 28,996.65 29,006.80 62.3K
14:23 29,006.80 29,011.85 28,992.25 28,992.70 71.4K
14:24 28,992.70 29,007.60 28,990.65 29,004.60 139.9K
14:25 29,004.60 29,005.95 28,988.10 28,998.70 101.7K
14:26 28,998.70 29,005.75 28,992.15 29,002.20 70.4K
14:27 29,002.20 29,010.10 28,999.50 29,003.50 56.2K
14:28 29,003.50 29,006.45 28,995.35 29,004.30 70.4K
14:29 29,004.30 29,013.05 29,003.30 29,012.70 41.9K
14:30 29,012.70 29,020.25 29,008.65 29,008.65 68.1K
14:31 29,007.45 29,011.85 28,998.75 29,000.90 61.0K
14:32 28,997.15 29,013.80 28,995.30 29,009.70 88.5K
14:33 29,009.60 29,020.30 29,007.90 29,019.10 66.6K
14:34 29,021.10 29,031.00 29,018.15 29,024.35 69.8K
14:35 29,027.85 29,047.35 29,022.95 29,046.05 127.0K
14:36 29,045.65 29,053.10 29,039.60 29,044.75 112.8K
14:37 29,044.25 29,046.20 29,035.90 29,036.80 83.0K
14:38 29,038.10 29,043.75 29,031.50 29,035.50 74.9K
14:39 29,039.05 29,039.05 29,028.05 29,034.85 76.5K
14:40 29,035.70 29,036.90 29,022.85 29,024.60 59.6K
14:41 29,024.55 29,034.30 29,019.50 29,034.10 69.8K
14:42 29,031.60 29,046.40 29,030.25 29,044.30 57.0K
14:43 29,045.25 29,060.10 29,042.25 29,053.10 84.3K
14:44 29,054.55 29,056.80 29,045.40 29,054.80 57.6K
14:45 29,055.00 29,064.25 29,053.80 29,060.30 69.4K
14:46 29,060.65 29,068.40 29,059.95 29,066.45 85.4K
14:47 29,066.45 29,079.45 29,064.90 29,072.50 84.1K
14:48 29,073.35 29,077.75 29,067.20 29,076.45 59.0K
14:49 29,077.95 29,103.90 29,073.50 29,103.75 91.3K
14:50 29,105.05 29,133.00 29,103.90 29,120.45 131.1K
14:51 29,119.15 29,120.75 29,101.00 29,107.10 158.8K
14:52 29,106.60 29,110.75 29,103.70 29,107.40 109.6K
14:53 29,107.40 29,120.10 29,104.70 29,108.45 84.6K
14:54 29,107.35 29,112.10 29,104.65 29,105.70 119.6K
14:55 29,106.90 29,108.15 29,085.10 29,095.55 108.8K
14:56 29,095.10 29,103.05 29,086.50 29,087.55 88.3K
14:57 29,087.55 29,100.00 29,078.45 29,094.55 97.8K
14:58 29,095.60 29,095.60 29,087.00 29,088.15 107.1K
14:59 29,088.85 29,098.95 29,088.20 29,092.75 93.7K
15:00 29,095.95 29,113.25 29,089.85 29,094.45 121.4K
15:01 29,095.50 29,107.60 29,093.30 29,093.30 99.5K
15:02 29,093.30 29,094.20 29,076.60 29,081.30 134.5K
15:03 29,081.30 29,091.70 29,075.20 29,088.25 111.6K
15:04 29,088.25 29,103.55 29,088.25 29,101.00 389.4K
15:05 29,099.25 29,102.35 29,090.90 29,091.00 100.5K
15:06 29,091.00 29,094.30 29,085.55 29,088.90 122.9K
15:07 29,088.90 29,101.60 29,087.90 29,101.25 74.6K
15:08 29,101.25 29,103.15 29,093.20 29,094.85 94.4K
15:09 29,094.85 29,104.90 29,094.00 29,104.00 142.1K
15:10 29,104.00 29,104.00 29,090.95 29,099.65 115.8K
15:11 29,099.65 29,118.20 29,096.40 29,116.05 180.4K
15:12 29,116.05 29,130.25 29,113.20 29,120.70 142.9K
15:13 29,120.70 29,128.75 29,118.65 29,125.20 140.2K
15:14 29,125.20 29,126.35 29,117.05 29,117.05 111.9K
15:15 29,117.05 29,141.10 29,115.20 29,132.65 251.9K
15:16 29,132.65 29,147.85 29,124.30 29,147.05 174.1K
15:17 29,147.05 29,157.90 29,145.10 29,156.85 166.5K
15:18 29,156.85 29,167.90 29,145.60 29,164.50 230.6K
15:19 29,164.50 29,179.85 29,163.40 29,168.60 127.2K
15:20 29,168.60 29,177.30 29,160.50 29,173.40 202.1K
15:21 29,173.40 29,185.95 29,173.35 29,177.75 114.3K
15:22 29,177.75 29,182.10 29,168.55 29,171.85 121.4K
15:23 29,171.85 29,193.55 29,169.75 29,191.70 136.5K
15:24 29,191.70 29,204.05 29,190.30 29,201.00 167.9K
15:25 29,201.00 29,203.90 29,191.20 29,196.55 116.5K
15:26 29,196.55 29,205.30 29,194.50 29,201.40 111.0K
15:27 29,201.40 29,201.40 29,180.05 29,191.00 133.2K
15:28 29,191.00 29,195.60 29,178.20 29,188.95 125.1K
15:29 29,188.95 29,191.95 29,168.50 29,176.55 104.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし