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 29,321.90 29,322.95 29,240.70 29,240.70 385.9K
09:16 29,235.50 29,235.50 29,193.50 29,199.70 223.9K
09:17 29,191.10 29,191.10 29,166.60 29,172.75 229.2K
09:18 29,163.40 29,184.55 29,158.95 29,179.85 164.5K
09:19 29,185.95 29,227.25 29,185.95 29,223.60 177.3K
09:20 29,220.05 29,220.05 29,193.40 29,199.85 132.7K
09:21 29,196.35 29,217.35 29,191.80 29,197.40 141.6K
09:22 29,196.55 29,199.95 29,184.15 29,184.85 92.4K
09:23 29,186.85 29,205.50 29,185.70 29,190.95 119.2K
09:24 29,187.20 29,196.55 29,184.60 29,189.75 121.4K
09:25 29,190.50 29,194.15 29,177.55 29,191.75 126.1K
09:26 29,186.85 29,210.05 29,183.60 29,189.20 179.7K
09:27 29,183.85 29,205.20 29,174.30 29,202.00 106.2K
09:28 29,208.10 29,212.50 29,186.65 29,212.50 131.0K
09:29 29,212.45 29,216.35 29,194.70 29,204.90 81.7K
09:30 29,198.95 29,198.95 29,180.80 29,196.75 124.7K
09:31 29,189.75 29,198.05 29,185.00 29,195.65 94.8K
09:32 29,197.30 29,206.00 29,189.10 29,196.80 71.7K
09:33 29,195.55 29,200.15 29,186.20 29,188.65 57.8K
09:34 29,189.70 29,195.30 29,166.10 29,166.55 113.4K
09:35 29,171.25 29,185.65 29,158.00 29,158.00 102.3K
09:36 29,156.85 29,156.85 29,120.60 29,121.95 81.5K
09:37 29,113.95 29,121.65 29,109.70 29,116.35 66.6K
09:38 29,118.00 29,118.00 29,098.30 29,108.75 82.5K
09:39 29,110.25 29,110.25 29,094.90 29,100.90 97.0K
09:40 29,098.00 29,115.10 29,098.00 29,102.10 87.6K
09:41 29,103.10 29,103.35 29,088.80 29,101.40 30.9K
09:42 29,097.50 29,097.70 29,088.05 29,094.55 49.2K
09:43 29,096.40 29,097.50 29,089.90 29,093.40 87.0K
09:44 29,092.60 29,092.60 29,069.10 29,069.10 62.0K
09:45 29,068.05 29,073.70 29,057.30 29,073.70 75.4K
09:46 29,075.10 29,075.10 29,047.45 29,047.45 64.3K
09:47 29,047.40 29,054.90 29,037.70 29,038.85 50.0K
09:48 29,039.40 29,039.40 29,016.40 29,022.30 140.9K
09:49 29,020.60 29,032.35 29,019.50 29,020.10 158.8K
09:50 29,018.70 29,031.70 29,015.70 29,023.90 65.4K
09:51 29,017.25 29,040.60 29,010.95 29,040.05 94.9K
09:52 29,034.20 29,054.65 29,033.60 29,051.05 144.9K
09:53 29,050.05 29,054.20 29,033.10 29,054.20 32.3K
09:54 29,049.20 29,050.00 29,028.85 29,028.85 51.5K
09:55 29,028.55 29,029.15 29,010.65 29,010.65 181.2K
09:56 29,012.00 29,013.35 28,996.35 29,003.05 71.4K
09:57 29,002.95 29,026.85 29,002.75 29,026.85 44.1K
09:58 29,027.05 29,027.05 29,011.40 29,017.20 67.3K
09:59 29,018.80 29,018.80 29,000.45 29,004.70 111.3K
10:00 29,004.05 29,008.10 28,994.65 28,996.20 56.1K
10:01 28,990.95 28,991.30 28,987.20 28,987.20 63.1K
10:02 28,985.30 28,998.20 28,983.90 28,993.95 50.8K
10:03 28,991.55 28,991.55 28,974.50 28,988.30 63.4K
10:04 28,993.40 28,998.75 28,990.05 28,993.05 51.0K
10:05 28,991.40 28,991.40 28,965.65 28,965.65 47.3K
10:06 28,958.90 28,958.90 28,941.70 28,941.70 63.0K
10:07 28,945.55 28,945.55 28,930.25 28,930.55 43.7K
10:08 28,931.45 28,947.15 28,927.65 28,947.10 43.4K
10:09 28,944.55 28,954.65 28,943.05 28,949.60 42.7K
10:10 28,947.45 28,955.05 28,944.45 28,944.65 182.7K
10:11 28,943.10 28,964.85 28,939.25 28,962.50 55.9K
10:12 28,964.80 28,974.15 28,963.05 28,969.85 48.7K
10:13 28,974.35 28,974.35 28,960.20 28,966.25 32.8K
10:14 28,969.85 28,999.05 28,966.20 28,999.05 90.9K
10:15 28,997.25 29,000.00 28,988.45 28,988.45 111.1K
10:16 28,985.55 28,985.55 28,966.80 28,966.80 52.4K
10:17 28,962.95 28,968.55 28,945.95 28,945.95 97.9K
10:18 28,943.25 28,948.80 28,935.30 28,935.30 37.4K
10:19 28,933.45 28,940.05 28,929.25 28,940.05 40.1K
10:20 28,941.45 28,952.45 28,938.45 28,950.55 138.5K
10:21 28,952.05 28,971.60 28,948.20 28,970.05 46.1K
10:22 28,963.40 28,975.15 28,958.90 28,972.10 56.4K
10:23 28,975.70 28,991.55 28,975.70 28,990.70 41.2K
10:24 28,986.65 29,001.60 28,985.20 28,999.70 47.7K
10:25 28,996.55 28,996.55 28,977.70 28,977.70 49.8K
10:26 28,977.20 28,977.20 28,964.15 28,966.70 110.6K
10:27 28,972.00 29,000.65 28,971.50 29,000.65 103.3K
10:28 29,000.10 29,010.35 29,000.10 29,002.85 38.9K
10:29 29,007.50 29,011.00 29,002.15 29,002.15 40.2K
10:30 29,000.35 29,000.35 28,986.15 28,988.25 55.1K
10:31 28,986.75 28,988.00 28,962.30 28,963.30 69.0K
10:32 28,966.15 28,971.30 28,946.55 28,946.55 47.6K
10:33 28,945.85 28,945.85 28,937.90 28,943.25 39.5K
10:34 28,944.00 28,947.15 28,938.85 28,938.90 59.4K
10:35 28,936.25 28,945.20 28,936.00 28,936.00 76.1K
10:36 28,937.50 28,954.60 28,937.50 28,954.60 38.7K
10:37 28,953.60 28,954.70 28,931.80 28,932.30 91.1K
10:38 28,933.50 28,944.65 28,932.90 28,943.75 53.5K
10:39 28,942.30 28,944.25 28,940.45 28,943.95 39.8K
10:40 28,943.95 28,946.45 28,937.55 28,940.95 85.2K
10:41 28,943.00 28,957.00 28,943.00 28,955.95 28.3K
10:42 28,955.70 28,960.15 28,949.35 28,950.65 159.7K
10:43 28,950.75 28,950.75 28,939.00 28,939.30 68.4K
10:44 28,940.00 28,940.20 28,934.15 28,934.15 57.7K
10:45 28,935.45 28,935.45 28,901.15 28,901.15 121.0K
10:46 28,899.25 28,901.55 28,887.70 28,888.35 142.8K
10:47 28,889.50 28,898.80 28,881.35 28,898.80 77.1K
10:48 28,896.30 28,897.40 28,888.85 28,892.25 90.2K
10:49 28,897.25 28,900.60 28,887.25 28,891.60 85.7K
10:50 28,896.65 28,909.95 28,896.65 28,908.85 78.3K
10:51 28,908.15 28,917.15 28,905.05 28,913.05 88.9K
10:52 28,910.25 28,922.25 28,910.25 28,915.90 61.8K
10:53 28,917.95 28,945.05 28,917.95 28,941.00 68.5K
10:54 28,944.05 28,944.05 28,931.40 28,935.05 63.2K
10:55 28,935.95 28,944.80 28,929.55 28,944.80 70.1K
10:56 28,944.15 28,961.30 28,944.15 28,956.75 61.4K
10:57 28,955.80 28,955.80 28,941.95 28,944.00 54.7K
10:58 28,943.95 28,945.50 28,938.15 28,944.70 63.9K
10:59 28,945.30 28,960.95 28,945.30 28,960.95 80.4K
11:00 28,963.20 28,964.50 28,959.85 28,961.10 45.4K
11:01 28,958.70 28,958.95 28,943.10 28,943.10 40.0K
11:02 28,943.60 28,944.60 28,940.45 28,944.55 65.8K
11:03 28,943.40 28,944.15 28,922.40 28,927.55 47.4K
11:04 28,924.35 28,934.75 28,922.50 28,934.75 60.3K
11:05 28,933.25 28,937.90 28,928.50 28,937.25 69.0K
11:06 28,936.45 28,954.80 28,933.95 28,954.05 57.3K
11:07 28,953.40 28,958.40 28,952.90 28,952.90 47.6K
11:08 28,950.50 28,952.95 28,947.65 28,950.50 40.2K
11:09 28,950.25 28,968.15 28,948.55 28,964.45 84.2K
11:10 28,966.50 28,968.00 28,948.15 28,948.95 45.7K
11:11 28,949.85 28,952.80 28,946.60 28,947.80 43.4K
11:12 28,947.25 28,948.25 28,940.05 28,942.40 37.1K
11:13 28,942.60 28,947.95 28,933.75 28,943.70 32.4K
11:14 28,948.60 28,955.15 28,946.45 28,947.85 40.1K
11:15 28,946.90 28,958.25 28,946.80 28,952.35 39.8K
11:16 28,949.55 28,964.25 28,949.55 28,964.25 55.8K
11:17 28,963.20 28,963.20 28,953.00 28,953.40 37.4K
11:18 28,958.05 28,974.90 28,958.05 28,972.25 79.8K
11:19 28,969.25 28,969.25 28,962.60 28,965.15 33.6K
11:20 28,965.15 28,967.35 28,963.05 28,963.05 21.8K
11:21 28,964.65 28,969.60 28,962.15 28,968.50 31.6K
11:22 28,969.15 28,980.70 28,966.65 28,978.55 31.0K
11:23 28,978.35 28,984.05 28,978.35 28,981.70 249.8K
11:24 28,980.75 28,980.75 28,959.05 28,962.20 91.3K
11:25 28,962.30 28,963.80 28,951.65 28,951.85 36.9K
11:26 28,952.25 28,961.00 28,947.65 28,961.00 41.7K
11:27 28,961.70 28,969.50 28,960.85 28,968.90 22.2K
11:28 28,969.25 28,973.10 28,956.25 28,969.15 33.2K
11:29 28,968.30 28,971.85 28,963.85 28,966.95 17.5K
11:30 28,967.55 28,967.55 28,954.00 28,958.20 22.0K
11:31 28,956.50 28,958.40 28,952.80 28,957.45 34.1K
11:32 28,960.65 28,963.35 28,958.85 28,960.65 26.0K
11:33 28,959.80 28,965.05 28,959.80 28,964.25 31.2K
11:34 28,964.20 28,965.25 28,954.50 28,956.10 39.2K
11:35 28,955.35 28,959.55 28,953.65 28,955.75 24.1K
11:36 28,955.10 28,967.15 28,954.30 28,967.15 21.3K
11:37 28,969.80 28,992.00 28,969.80 28,988.75 55.3K
11:38 28,989.70 29,006.75 28,979.85 29,006.75 59.9K
11:39 29,005.40 29,018.50 29,004.95 29,011.10 63.5K
11:40 29,012.95 29,015.70 29,010.05 29,015.70 36.9K
11:41 29,017.80 29,030.00 29,017.80 29,023.90 46.6K
11:42 29,024.15 29,025.25 29,013.15 29,018.00 107.7K
11:43 29,015.20 29,021.75 29,014.40 29,018.60 35.0K
11:44 29,017.90 29,019.75 29,008.45 29,009.00 44.3K
11:45 29,007.45 29,014.00 29,006.65 29,006.65 53.9K
11:46 29,008.15 29,008.35 29,004.25 29,006.20 72.3K
11:47 29,006.40 29,009.00 29,004.05 29,006.15 25.0K
11:48 29,005.15 29,011.30 29,005.15 29,007.80 43.6K
11:49 29,008.40 29,010.35 29,005.85 29,009.65 13.1K
11:50 29,010.00 29,014.00 29,007.00 29,007.85 38.0K
11:51 29,007.00 29,008.20 28,997.15 28,997.15 40.8K
11:52 28,998.25 29,000.55 28,990.60 28,991.95 24.1K
11:53 28,993.20 28,998.55 28,990.90 28,998.10 11.7K
11:54 28,998.80 29,009.50 28,998.80 29,003.20 19.3K
11:55 29,004.40 29,008.40 29,003.70 29,003.70 19.1K
11:56 29,004.25 29,010.15 29,002.00 29,010.15 43.0K
11:57 29,008.80 29,011.90 29,005.55 29,006.05 19.7K
11:58 29,006.05 29,012.75 29,005.20 29,006.90 41.7K
11:59 29,007.20 29,012.65 29,005.30 29,006.55 43.6K
12:00 29,009.20 29,013.70 29,008.00 29,010.40 36.5K
12:01 29,009.00 29,012.60 29,008.50 29,009.55 29.7K
12:02 29,009.75 29,031.75 29,009.75 29,028.70 91.1K
12:03 29,029.85 29,044.60 29,029.85 29,043.65 80.6K
12:04 29,045.85 29,051.25 29,042.80 29,051.20 89.2K
12:05 29,053.25 29,056.60 29,050.60 29,050.60 44.7K
12:06 29,049.15 29,049.15 29,038.10 29,041.90 60.2K
12:07 29,042.75 29,042.75 29,034.85 29,036.30 24.2K
12:08 29,037.55 29,041.45 29,032.35 29,041.45 25.5K
12:09 29,038.95 29,052.85 29,038.95 29,052.85 59.1K
12:10 29,054.80 29,065.20 29,053.00 29,059.40 74.7K
12:11 29,058.90 29,065.10 29,058.85 29,063.55 33.4K
12:12 29,066.40 29,074.30 29,065.90 29,074.30 42.1K
12:13 29,074.15 29,084.50 29,072.95 29,077.00 85.7K
12:14 29,076.75 29,086.15 29,076.75 29,086.15 55.5K
12:15 29,085.65 29,088.00 29,079.95 29,082.75 44.2K
12:16 29,083.45 29,094.65 29,083.40 29,088.95 43.9K
12:17 29,090.45 29,093.55 29,085.55 29,090.60 26.2K
12:18 29,091.30 29,092.00 29,082.10 29,082.10 35.7K
12:19 29,083.80 29,095.10 29,083.80 29,090.45 32.4K
12:20 29,089.05 29,089.05 29,082.90 29,085.25 107.0K
12:21 29,087.10 29,088.75 29,083.15 29,083.80 47.8K
12:22 29,084.00 29,091.25 29,084.00 29,087.40 22.9K
12:23 29,083.20 29,084.05 29,074.30 29,077.30 27.1K
12:24 29,078.65 29,081.10 29,075.75 29,076.60 44.9K
12:25 29,076.95 29,080.65 29,074.50 29,074.50 26.3K
12:26 29,074.60 29,074.90 29,068.80 29,073.40 27.0K
12:27 29,070.65 29,075.35 29,065.65 29,067.90 34.1K
12:28 29,065.45 29,075.10 29,063.60 29,072.05 74.6K
12:29 29,072.30 29,073.55 29,044.15 29,044.15 50.7K
12:30 29,039.95 29,047.60 29,039.95 29,045.40 28.2K
12:31 29,047.65 29,051.65 29,043.30 29,048.00 69.5K
12:32 29,048.20 29,056.35 29,048.20 29,055.25 29.4K
12:33 29,054.30 29,066.30 29,054.30 29,066.30 18.0K
12:34 29,066.80 29,071.00 29,064.00 29,065.50 52.8K
12:35 29,065.65 29,073.45 29,065.65 29,071.05 15.5K
12:36 29,070.20 29,071.85 29,054.60 29,056.95 28.8K
12:37 29,059.35 29,069.50 29,059.35 29,064.85 65.5K
12:38 29,060.00 29,061.80 29,048.25 29,049.95 33.3K
12:39 29,050.30 29,058.65 29,048.10 29,055.05 72.0K
12:40 29,054.20 29,058.55 29,051.15 29,054.35 25.6K
12:41 29,055.30 29,062.95 29,055.30 29,062.95 42.4K
12:42 29,063.40 29,073.95 29,063.40 29,073.95 43.8K
12:43 29,073.45 29,078.00 29,069.25 29,078.00 56.1K
12:44 29,076.00 29,086.20 29,076.00 29,084.30 27.1K
12:45 29,086.45 29,091.85 29,086.45 29,089.10 66.7K
12:46 29,091.35 29,092.70 29,087.30 29,092.25 67.2K
12:47 29,090.05 29,098.65 29,087.85 29,098.65 40.5K
12:48 29,096.00 29,098.50 29,090.60 29,095.90 30.0K
12:49 29,095.85 29,110.65 29,095.85 29,108.05 31.7K
12:50 29,108.25 29,120.70 29,108.25 29,119.95 105.8K
12:51 29,121.40 29,126.25 29,120.80 29,126.25 80.2K
12:52 29,126.10 29,126.15 29,119.50 29,120.95 39.9K
12:53 29,120.75 29,121.45 29,109.30 29,112.80 46.9K
12:54 29,111.95 29,112.50 29,104.75 29,107.60 23.2K
12:55 29,106.35 29,112.70 29,106.00 29,110.30 28.5K
12:56 29,110.50 29,110.75 29,100.85 29,104.75 28.3K
12:57 29,108.25 29,113.30 29,107.15 29,107.15 27.9K
12:58 29,107.55 29,112.85 29,105.60 29,111.75 33.7K
12:59 29,111.60 29,119.15 29,111.60 29,118.90 19.4K
13:00 29,121.80 29,128.80 29,120.25 29,128.40 60.6K
13:01 29,128.50 29,133.45 29,125.20 29,133.45 65.0K
13:02 29,132.20 29,147.45 29,131.40 29,147.45 55.0K
13:03 29,149.35 29,152.95 29,143.90 29,152.95 37.6K
13:04 29,151.35 29,152.10 29,144.15 29,150.25 48.5K
13:05 29,147.35 29,151.20 29,146.90 29,150.60 29.5K
13:06 29,150.05 29,157.75 29,149.45 29,150.95 30.6K
13:07 29,148.70 29,148.95 29,134.35 29,134.35 26.5K
13:08 29,135.20 29,137.45 29,131.15 29,133.95 40.0K
13:09 29,129.85 29,146.65 29,129.85 29,144.70 23.2K
13:10 29,146.65 29,150.45 29,139.75 29,144.50 25.3K
13:11 29,142.70 29,143.10 29,127.20 29,130.75 18.7K
13:12 29,129.60 29,129.90 29,120.05 29,122.45 26.3K
13:13 29,121.85 29,123.60 29,117.00 29,122.00 28.2K
13:14 29,120.40 29,123.45 29,116.90 29,123.45 20.1K
13:15 29,124.90 29,130.40 29,124.85 29,129.75 18.9K
13:16 29,128.90 29,130.65 29,122.85 29,130.00 69.0K
13:17 29,127.80 29,134.85 29,127.50 29,134.85 47.0K
13:18 29,134.90 29,142.65 29,132.05 29,142.65 45.6K
13:19 29,143.60 29,144.20 29,124.95 29,128.15 36.2K
13:20 29,126.60 29,131.50 29,124.30 29,124.70 41.2K
13:21 29,125.60 29,130.05 29,077.15 29,079.50 51.5K
13:22 29,076.85 29,090.75 29,071.60 29,071.60 62.7K
13:23 29,061.80 29,061.80 29,038.80 29,059.35 107.4K
13:24 29,058.40 29,065.55 29,041.65 29,045.70 62.8K
13:25 29,049.65 29,049.65 29,018.50 29,019.75 61.5K
13:26 29,018.65 29,028.95 29,006.35 29,006.35 65.4K
13:27 29,003.60 29,024.00 28,992.55 29,024.00 49.0K
13:28 29,021.85 29,042.55 29,018.10 29,027.50 52.0K
13:29 29,026.55 29,029.20 28,992.45 28,992.45 41.1K
13:30 29,001.60 29,028.15 28,999.50 29,028.15 81.4K
13:31 29,022.35 29,022.60 29,005.10 29,018.75 36.6K
13:32 29,014.70 29,015.40 29,003.35 29,006.70 39.9K
13:33 29,006.75 29,006.75 28,982.70 28,985.40 71.5K
13:34 28,989.10 28,991.85 28,975.00 28,975.00 55.5K
13:35 28,975.95 28,976.95 28,958.35 28,973.35 94.7K
13:36 28,971.70 28,989.15 28,971.35 28,982.25 149.7K
13:37 28,978.95 28,979.30 28,962.25 28,963.90 91.5K
13:38 28,963.25 28,967.15 28,959.95 28,962.95 79.8K
13:39 28,962.15 28,963.40 28,952.45 28,963.40 56.2K
13:40 28,960.90 28,969.95 28,954.85 28,969.95 39.2K
13:41 28,969.00 28,971.25 28,963.60 28,970.65 37.2K
13:42 28,973.80 28,973.80 28,968.60 28,972.40 100.7K
13:43 28,971.00 28,974.80 28,967.45 28,973.10 35.3K
13:44 28,971.50 28,973.30 28,960.10 28,960.65 41.7K
13:45 28,961.65 28,961.65 28,931.25 28,932.15 72.5K
13:46 28,933.85 28,947.55 28,929.40 28,929.40 88.1K
13:47 28,936.15 28,953.20 28,935.30 28,940.55 94.9K
13:48 28,938.15 28,942.85 28,920.60 28,923.05 60.8K
13:49 28,921.10 28,921.10 28,905.10 28,905.10 60.2K
13:50 28,899.25 28,909.10 28,899.25 28,906.85 101.6K
13:51 28,910.00 28,921.25 28,908.45 28,908.70 54.4K
13:52 28,907.90 28,915.90 28,898.60 28,907.45 61.7K
13:53 28,905.40 28,917.05 28,902.85 28,917.05 86.8K
13:54 28,918.70 28,931.30 28,918.70 28,926.50 63.7K
13:55 28,922.55 28,924.70 28,914.15 28,923.60 54.7K
13:56 28,923.45 28,940.00 28,923.45 28,939.00 52.8K
13:57 28,938.45 28,941.45 28,930.95 28,935.50 40.6K
13:58 28,929.70 28,931.00 28,914.50 28,918.00 57.8K
13:59 28,922.30 28,943.05 28,922.30 28,942.10 84.6K
14:00 28,946.50 28,959.90 28,946.50 28,953.80 146.5K
14:01 28,954.95 28,960.95 28,951.45 28,953.75 63.5K
14:02 28,952.85 28,974.45 28,952.85 28,974.45 108.2K
14:03 28,978.00 28,986.30 28,975.95 28,985.65 76.7K
14:04 28,982.75 28,994.05 28,982.75 28,993.55 121.2K
14:05 28,991.45 29,006.35 28,991.45 29,002.80 79.6K
14:06 29,005.60 29,017.65 29,003.00 29,017.55 95.7K
14:07 29,016.85 29,032.25 29,016.85 29,025.40 167.3K
14:08 29,026.45 29,033.95 29,026.45 29,031.15 94.0K
14:09 29,030.10 29,050.80 29,030.10 29,050.80 77.6K
14:10 29,052.35 29,056.10 29,049.35 29,049.35 99.3K
14:11 29,049.60 29,059.90 29,049.60 29,051.90 63.1K
14:12 29,056.95 29,058.45 29,052.20 29,055.65 66.1K
14:13 29,058.60 29,061.95 29,056.05 29,059.90 60.9K
14:14 29,061.50 29,069.15 29,058.75 29,064.85 96.3K
14:15 29,063.50 29,072.05 29,058.20 29,072.05 158.1K
14:16 29,072.45 29,087.25 29,072.45 29,085.30 74.7K
14:17 29,083.90 29,083.90 29,074.95 29,079.30 103.7K
14:18 29,084.35 29,087.00 29,079.85 29,083.80 97.8K
14:19 29,084.75 29,087.35 29,072.20 29,072.95 111.8K
14:20 29,071.85 29,087.05 29,071.40 29,085.10 58.5K
14:21 29,084.95 29,094.80 29,083.55 29,094.20 126.3K
14:22 29,094.60 29,102.60 29,093.40 29,095.45 85.0K
14:23 29,095.05 29,100.85 29,092.95 29,092.95 81.4K
14:24 29,091.30 29,097.00 29,089.45 29,095.45 110.4K
14:25 29,096.45 29,098.30 29,086.10 29,086.80 64.7K
14:26 29,086.80 29,088.50 29,077.30 29,077.30 76.8K
14:27 29,080.15 29,085.15 29,078.60 29,084.65 80.4K
14:28 29,083.55 29,085.90 29,078.85 29,081.05 82.7K
14:29 29,079.70 29,082.30 29,064.95 29,076.45 114.9K
14:30 29,080.05 29,081.00 29,065.75 29,066.75 142.8K
14:31 29,066.35 29,071.10 29,058.15 29,060.85 122.9K
14:32 29,060.50 29,062.60 29,055.45 29,061.40 95.1K
14:33 29,062.80 29,067.25 29,050.40 29,052.90 120.6K
14:34 29,051.55 29,062.20 29,051.55 29,062.10 66.4K
14:35 29,061.00 29,091.30 29,061.00 29,089.40 141.4K
14:36 29,089.25 29,107.05 29,089.25 29,105.45 246.3K
14:37 29,103.75 29,117.10 29,103.75 29,116.20 271.5K
14:38 29,117.00 29,126.75 29,116.50 29,124.00 168.8K
14:39 29,125.40 29,149.75 29,124.60 29,149.75 142.9K
14:40 29,148.50 29,152.10 29,140.60 29,140.60 244.9K
14:41 29,140.10 29,174.10 29,140.10 29,173.75 181.0K
14:42 29,176.50 29,176.50 29,165.55 29,166.15 171.1K
14:43 29,168.80 29,168.80 29,164.60 29,166.90 158.8K
14:44 29,167.75 29,182.85 29,165.80 29,173.45 79.9K
14:45 29,172.70 29,189.95 29,172.70 29,187.70 111.0K
14:46 29,188.40 29,191.85 29,181.65 29,187.75 122.3K
14:47 29,190.05 29,195.80 29,182.40 29,195.80 70.7K
14:48 29,193.55 29,210.85 29,193.55 29,209.25 101.4K
14:49 29,208.25 29,213.05 29,199.05 29,210.35 182.7K
14:50 29,208.40 29,209.65 29,199.55 29,201.25 91.7K
14:51 29,200.85 29,208.80 29,199.95 29,208.35 150.7K
14:52 29,207.85 29,211.75 29,203.85 29,203.85 307.0K
14:53 29,203.70 29,211.45 29,203.70 29,208.95 130.3K
14:54 29,205.65 29,207.90 29,194.85 29,201.90 186.2K
14:55 29,201.80 29,202.15 29,195.95 29,200.15 224.4K
14:56 29,201.35 29,201.50 29,188.45 29,190.55 102.2K
14:57 29,188.00 29,200.40 29,188.00 29,194.35 102.9K
14:58 29,190.00 29,190.00 29,176.10 29,180.40 132.4K
14:59 29,177.30 29,177.30 29,166.60 29,171.15 99.3K
15:00 29,173.70 29,222.20 29,173.70 29,220.60 195.7K
15:01 29,217.30 29,217.30 29,198.20 29,201.55 248.8K
15:02 29,200.10 29,204.50 29,192.35 29,192.35 91.9K
15:03 29,192.75 29,200.90 29,187.25 29,187.25 103.8K
15:04 29,190.05 29,203.20 29,189.80 29,203.20 96.0K
15:05 29,200.80 29,213.05 29,196.70 29,213.05 206.4K
15:06 29,213.70 29,232.15 29,213.70 29,230.80 192.6K
15:07 29,229.05 29,245.75 29,228.35 29,244.70 163.1K
15:08 29,247.25 29,249.65 29,242.95 29,244.80 140.1K
15:09 29,244.85 29,246.60 29,228.35 29,234.30 188.5K
15:10 29,234.35 29,234.35 29,208.20 29,208.20 218.2K
15:11 29,207.65 29,209.50 29,196.75 29,196.75 153.2K
15:12 29,197.85 29,198.95 29,192.55 29,196.25 174.6K
15:13 29,193.05 29,193.05 29,179.80 29,180.10 190.2K
15:14 29,184.50 29,184.50 29,176.60 29,176.60 110.5K
15:15 29,176.20 29,188.40 29,176.20 29,180.40 154.5K
15:16 29,178.50 29,182.25 29,169.35 29,182.25 147.9K
15:17 29,181.40 29,184.30 29,178.35 29,184.00 112.2K
15:18 29,185.65 29,191.10 29,179.80 29,191.10 199.8K
15:19 29,191.85 29,195.30 29,187.30 29,187.30 197.4K
15:20 29,187.95 29,187.95 29,168.25 29,171.50 237.3K
15:21 29,171.25 29,179.10 29,170.90 29,175.90 171.0K
15:22 29,175.05 29,191.15 29,172.65 29,189.20 228.7K
15:23 29,188.20 29,200.85 29,188.20 29,200.00 160.9K
15:24 29,197.25 29,206.60 29,197.25 29,200.65 179.7K
15:25 29,202.55 29,205.65 29,192.60 29,194.35 139.7K
15:26 29,196.15 29,199.85 29,191.10 29,192.10 328.1K
15:27 29,194.25 29,199.35 29,190.45 29,193.70 214.3K
15:28 29,191.65 29,201.50 29,190.25 29,201.20 766.0K
15:29 29,199.90 29,203.95 29,184.65 29,184.65 121.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし