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 29,406.90 29,406.90 29,219.15 29,219.15 471.3K
09:16 29,218.75 29,218.75 29,155.95 29,156.70 258.2K
09:17 29,141.15 29,144.65 29,120.75 29,129.05 188.3K
09:18 29,128.70 29,150.70 29,114.95 29,122.25 170.1K
09:19 29,127.05 29,146.25 29,109.00 29,109.00 96.8K
09:20 29,109.30 29,161.45 29,101.25 29,143.25 195.9K
09:21 29,135.75 29,162.90 29,135.75 29,140.30 120.4K
09:22 29,138.65 29,143.15 29,123.30 29,123.30 95.0K
09:23 29,130.15 29,137.90 29,108.95 29,108.95 80.3K
09:24 29,117.00 29,118.40 29,099.20 29,099.20 112.3K
09:25 29,099.35 29,133.25 29,095.20 29,127.30 135.5K
09:26 29,130.05 29,143.50 29,121.95 29,141.35 92.5K
09:27 29,141.20 29,141.20 29,104.80 29,104.80 60.0K
09:28 29,109.25 29,110.50 29,090.70 29,090.70 71.3K
09:29 29,090.15 29,092.20 29,079.55 29,082.00 84.4K
09:30 29,077.95 29,108.00 29,059.70 29,103.45 163.3K
09:31 29,106.20 29,112.50 29,096.70 29,111.05 66.7K
09:32 29,103.50 29,116.05 29,091.00 29,116.05 54.7K
09:33 29,114.60 29,115.90 29,088.00 29,088.00 57.4K
09:34 29,079.30 29,080.90 29,068.90 29,080.00 80.6K
09:35 29,076.65 29,120.10 29,072.85 29,120.10 65.0K
09:36 29,120.35 29,136.10 29,120.35 29,134.55 58.7K
09:37 29,133.60 29,136.40 29,120.50 29,136.40 68.2K
09:38 29,137.00 29,171.60 29,133.35 29,169.05 73.4K
09:39 29,165.95 29,169.45 29,162.30 29,165.75 62.6K
09:40 29,165.45 29,168.50 29,140.05 29,140.05 39.8K
09:41 29,139.65 29,156.60 29,139.65 29,156.60 44.3K
09:42 29,158.85 29,177.80 29,148.85 29,154.40 85.1K
09:43 29,158.60 29,158.60 29,140.10 29,149.80 60.4K
09:44 29,150.10 29,159.40 29,146.60 29,152.00 51.8K
09:45 29,148.00 29,149.60 29,139.70 29,143.20 160.6K
09:46 29,142.75 29,142.75 29,102.45 29,103.45 190.9K
09:47 29,102.50 29,106.25 29,090.85 29,106.25 199.1K
09:48 29,102.05 29,104.25 29,084.50 29,084.50 216.4K
09:49 29,084.95 29,091.05 29,073.10 29,074.95 105.9K
09:50 29,074.05 29,081.55 29,071.00 29,081.55 152.4K
09:51 29,079.75 29,097.00 29,077.30 29,078.45 214.4K
09:52 29,082.25 29,082.30 29,069.45 29,073.30 291.5K
09:53 29,068.75 29,069.75 29,054.70 29,057.75 510.9K
09:54 29,050.50 29,056.80 29,044.55 29,051.85 394.7K
09:55 29,053.45 29,062.70 29,048.80 29,055.90 202.4K
09:56 29,056.95 29,078.30 29,056.00 29,071.70 169.7K
09:57 29,068.25 29,076.50 29,062.50 29,071.35 197.0K
09:58 29,070.35 29,070.65 29,062.30 29,069.90 90.2K
09:59 29,072.85 29,117.85 29,072.00 29,117.85 130.6K
10:00 29,114.35 29,130.25 29,097.85 29,097.85 172.5K
10:01 29,099.00 29,100.85 29,087.25 29,097.80 100.4K
10:02 29,099.60 29,108.05 29,093.20 29,093.20 169.7K
10:03 29,086.35 29,086.35 29,058.45 29,072.90 129.7K
10:04 29,070.15 29,070.15 29,042.70 29,042.70 115.7K
10:05 29,039.35 29,039.55 29,020.20 29,022.05 109.1K
10:06 29,019.90 29,019.90 28,991.10 28,998.55 160.0K
10:07 29,000.30 29,009.80 28,991.75 28,991.75 81.6K
10:08 28,990.90 28,990.90 28,975.85 28,984.05 79.9K
10:09 28,984.40 28,985.60 28,975.55 28,978.60 99.8K
10:10 28,980.20 28,991.45 28,980.20 28,981.75 68.9K
10:11 28,977.80 28,977.80 28,964.50 28,965.40 101.2K
10:12 28,968.90 28,970.40 28,934.30 28,934.30 106.9K
10:13 28,932.20 28,958.50 28,930.65 28,952.75 96.5K
10:14 28,951.50 28,959.60 28,951.10 28,959.60 68.1K
10:15 28,955.95 28,955.95 28,936.40 28,936.55 85.0K
10:16 28,936.10 28,951.00 28,936.10 28,951.00 98.1K
10:17 28,947.80 28,982.10 28,946.30 28,978.80 128.6K
10:18 28,975.80 28,989.50 28,960.00 28,984.00 58.4K
10:19 28,985.00 28,988.75 28,970.45 28,976.60 46.5K
10:20 28,975.75 28,984.40 28,966.00 28,984.40 48.3K
10:21 28,988.65 28,994.30 28,975.40 28,980.35 66.1K
10:22 28,975.35 28,976.05 28,966.40 28,967.25 33.6K
10:23 28,967.95 28,983.50 28,966.35 28,983.50 33.4K
10:24 28,988.25 28,993.50 28,980.70 28,983.70 57.6K
10:25 28,983.65 28,983.65 28,963.60 28,965.55 49.6K
10:26 28,967.00 28,971.05 28,961.90 28,963.90 38.2K
10:27 28,953.80 28,953.80 28,931.15 28,931.85 56.1K
10:28 28,931.20 28,932.15 28,911.35 28,913.25 70.9K
10:29 28,915.50 28,930.85 28,915.50 28,917.40 35.8K
10:30 28,922.40 28,937.20 28,918.50 28,934.65 54.6K
10:31 28,933.40 28,952.35 28,933.40 28,950.70 44.2K
10:32 28,949.05 28,955.30 28,941.45 28,943.85 27.7K
10:33 28,942.70 28,944.50 28,923.45 28,928.15 31.3K
10:34 28,929.85 28,929.85 28,915.60 28,917.55 47.3K
10:35 28,913.85 28,916.70 28,905.90 28,907.55 37.5K
10:36 28,908.40 28,914.90 28,903.90 28,904.00 67.9K
10:37 28,903.90 28,905.60 28,895.60 28,903.10 60.6K
10:38 28,902.95 28,902.95 28,893.50 28,895.80 29.4K
10:39 28,894.70 28,899.55 28,886.50 28,891.55 58.6K
10:40 28,889.65 28,889.75 28,882.45 28,889.75 60.0K
10:41 28,890.20 28,892.45 28,885.50 28,891.00 47.9K
10:42 28,890.00 28,890.00 28,875.90 28,878.50 63.3K
10:43 28,879.30 28,886.00 28,875.30 28,884.70 40.4K
10:44 28,882.70 28,882.70 28,867.15 28,868.80 103.9K
10:45 28,868.55 28,885.60 28,861.30 28,885.60 38.3K
10:46 28,885.40 28,887.15 28,873.00 28,873.60 42.0K
10:47 28,876.00 28,903.30 28,862.05 28,902.05 80.1K
10:48 28,902.80 28,906.90 28,888.75 28,890.40 37.1K
10:49 28,891.45 28,896.70 28,883.80 28,892.20 45.0K
10:50 28,890.85 28,897.85 28,881.35 28,881.35 51.0K
10:51 28,880.70 28,895.90 28,877.50 28,891.60 31.6K
10:52 28,890.00 28,890.25 28,881.00 28,884.90 26.2K
10:53 28,884.95 28,885.55 28,878.40 28,880.95 32.2K
10:54 28,878.60 28,881.55 28,877.05 28,881.25 31.2K
10:55 28,882.25 28,882.35 28,873.25 28,873.25 29.3K
10:56 28,872.55 28,879.75 28,871.00 28,875.00 55.9K
10:57 28,870.30 28,873.50 28,856.80 28,859.65 52.1K
10:58 28,859.70 28,861.65 28,845.45 28,845.95 81.6K
10:59 28,846.60 28,856.85 28,846.15 28,848.60 88.3K
11:00 28,850.80 28,853.30 28,835.00 28,839.15 53.3K
11:01 28,842.30 28,846.90 28,831.30 28,832.50 65.8K
11:02 28,832.55 28,832.55 28,806.05 28,808.75 75.2K
11:03 28,811.50 28,827.30 28,811.50 28,816.65 49.5K
11:04 28,814.00 28,817.65 28,810.25 28,810.25 37.3K
11:05 28,810.40 28,817.95 28,803.90 28,817.95 67.4K
11:06 28,818.75 28,823.75 28,810.85 28,823.75 35.8K
11:07 28,822.30 28,829.75 28,816.45 28,816.45 45.8K
11:08 28,823.05 28,823.05 28,796.00 28,804.05 64.8K
11:09 28,803.25 28,823.70 28,799.60 28,823.10 53.0K
11:10 28,821.80 28,821.80 28,805.30 28,809.65 30.3K
11:11 28,806.70 28,806.70 28,794.10 28,794.55 53.5K
11:12 28,794.90 28,807.95 28,794.90 28,804.50 28.5K
11:13 28,802.95 28,820.25 28,802.95 28,817.95 47.9K
11:14 28,816.70 28,832.35 28,814.85 28,830.85 73.9K
11:15 28,829.65 28,829.65 28,806.25 28,810.50 58.2K
11:16 28,808.70 28,816.85 28,806.50 28,806.50 56.7K
11:17 28,808.00 28,808.00 28,790.95 28,795.30 34.1K
11:18 28,797.30 28,825.45 28,797.30 28,817.70 38.9K
11:19 28,816.60 28,822.10 28,814.40 28,819.70 47.7K
11:20 28,818.90 28,850.05 28,818.90 28,845.75 40.7K
11:21 28,839.55 28,861.10 28,839.55 28,858.75 86.8K
11:22 28,865.10 28,892.20 28,865.10 28,880.50 66.5K
11:23 28,880.45 28,881.55 28,858.15 28,881.05 48.3K
11:24 28,880.10 28,883.80 28,869.85 28,869.85 110.7K
11:25 28,867.80 28,878.55 28,867.45 28,878.55 36.7K
11:26 28,881.80 28,881.80 28,866.95 28,871.30 42.0K
11:27 28,873.05 28,906.85 28,873.05 28,906.85 83.5K
11:28 28,904.95 28,910.65 28,901.20 28,901.65 76.7K
11:29 28,899.00 28,900.30 28,879.70 28,879.70 36.4K
11:30 28,881.05 28,884.45 28,877.95 28,882.40 26.6K
11:31 28,884.65 28,886.15 28,864.90 28,869.35 48.0K
11:32 28,869.50 28,878.70 28,866.00 28,878.70 42.3K
11:33 28,877.80 28,879.10 28,864.60 28,864.60 28.3K
11:34 28,864.90 28,864.90 28,856.60 28,861.55 46.2K
11:35 28,865.85 28,870.75 28,863.90 28,870.75 43.7K
11:36 28,869.00 28,874.45 28,865.20 28,867.30 25.2K
11:37 28,865.80 28,873.95 28,863.15 28,871.45 25.2K
11:38 28,870.25 28,875.85 28,861.90 28,875.85 30.8K
11:39 28,875.05 28,888.00 28,874.00 28,886.50 48.5K
11:40 28,886.95 28,886.95 28,866.70 28,866.70 23.7K
11:41 28,869.10 28,873.55 28,865.05 28,873.55 25.3K
11:42 28,874.35 28,875.15 28,864.15 28,869.45 29.3K
11:43 28,870.05 28,885.95 28,865.65 28,885.95 33.5K
11:44 28,887.70 28,893.60 28,886.00 28,893.60 30.8K
11:45 28,893.05 28,905.85 28,893.05 28,904.05 68.0K
11:46 28,904.20 28,904.90 28,882.10 28,883.85 29.7K
11:47 28,884.90 28,890.95 28,879.60 28,884.50 35.5K
11:48 28,884.90 28,888.75 28,883.35 28,887.40 22.5K
11:49 28,887.90 28,892.05 28,881.90 28,881.90 26.0K
11:50 28,881.90 28,885.10 28,876.15 28,876.20 40.2K
11:51 28,878.40 28,885.80 28,878.40 28,878.80 19.6K
11:52 28,879.45 28,882.30 28,870.35 28,872.35 26.2K
11:53 28,870.55 28,893.60 28,870.55 28,892.70 23.7K
11:54 28,891.90 28,891.90 28,873.65 28,876.55 18.4K
11:55 28,880.40 28,896.85 28,880.40 28,891.90 34.5K
11:56 28,894.30 28,904.25 28,893.50 28,899.85 39.8K
11:57 28,897.85 28,905.15 28,894.80 28,905.15 22.8K
11:58 28,909.05 28,930.05 28,909.05 28,926.10 36.6K
11:59 28,927.00 28,930.70 28,922.90 28,927.50 32.0K
12:00 28,927.85 28,963.80 28,927.85 28,963.80 36.4K
12:01 28,968.95 28,976.90 28,968.95 28,975.45 56.1K
12:02 28,978.15 28,981.90 28,973.25 28,979.20 27.1K
12:03 28,978.55 28,984.50 28,974.85 28,979.60 27.2K
12:04 28,981.55 29,005.05 28,981.55 29,005.05 81.5K
12:05 29,003.65 29,003.65 28,986.00 28,988.00 40.6K
12:06 28,990.45 28,992.90 28,980.00 28,980.10 35.4K
12:07 28,983.30 28,986.90 28,968.70 28,969.95 42.5K
12:08 28,969.80 28,971.55 28,960.00 28,960.00 38.6K
12:09 28,960.35 28,960.85 28,947.15 28,947.25 29.7K
12:10 28,946.35 28,961.75 28,946.35 28,954.15 42.7K
12:11 28,954.35 28,957.75 28,950.30 28,957.25 18.4K
12:12 28,959.95 28,960.35 28,946.10 28,952.45 23.9K
12:13 28,952.40 28,954.30 28,948.30 28,954.30 12.5K
12:14 28,953.85 28,954.50 28,945.20 28,945.70 30.4K
12:15 28,945.30 28,956.75 28,945.30 28,950.95 15.5K
12:16 28,951.30 28,958.80 28,950.90 28,953.25 15.1K
12:17 28,953.60 28,957.45 28,948.30 28,957.45 12.5K
12:18 28,958.00 28,970.75 28,957.15 28,970.75 13.0K
12:19 28,973.35 28,974.15 28,950.80 28,952.80 36.9K
12:20 28,953.10 28,953.10 28,936.45 28,939.00 32.6K
12:21 28,936.75 28,938.60 28,924.30 28,924.65 19.9K
12:22 28,927.60 28,927.60 28,911.90 28,912.65 42.7K
12:23 28,912.60 28,927.85 28,912.40 28,920.95 16.5K
12:24 28,921.10 28,921.10 28,910.00 28,910.00 23.8K
12:25 28,911.45 28,915.15 28,904.35 28,905.60 16.6K
12:26 28,905.80 28,920.45 28,903.80 28,917.05 20.2K
12:27 28,915.45 28,916.30 28,911.70 28,913.05 36.5K
12:28 28,914.95 28,924.45 28,914.20 28,924.45 23.4K
12:29 28,922.95 28,922.95 28,917.50 28,918.20 13.7K
12:30 28,916.95 28,919.05 28,907.50 28,919.05 30.2K
12:31 28,917.95 28,920.05 28,908.10 28,911.35 21.7K
12:32 28,910.30 28,912.05 28,908.65 28,911.65 12.7K
12:33 28,912.40 28,913.55 28,900.65 28,901.65 28.0K
12:34 28,901.55 28,908.20 28,901.55 28,907.10 19.2K
12:35 28,907.30 28,920.25 28,907.30 28,917.65 27.4K
12:36 28,917.60 28,918.15 28,906.25 28,917.75 13.9K
12:37 28,918.30 28,918.45 28,904.80 28,906.70 18.1K
12:38 28,909.35 28,910.80 28,897.95 28,899.40 23.3K
12:39 28,898.90 28,898.90 28,887.15 28,887.15 33.7K
12:40 28,888.30 28,888.75 28,874.80 28,876.55 40.0K
12:41 28,874.25 28,891.30 28,874.25 28,889.10 20.4K
12:42 28,890.50 28,904.05 28,890.20 28,904.05 25.0K
12:43 28,903.00 28,915.70 28,903.00 28,915.70 46.0K
12:44 28,915.05 28,915.75 28,900.50 28,901.95 28.8K
12:45 28,902.10 28,903.45 28,895.65 28,898.60 26.6K
12:46 28,901.40 28,905.55 28,895.65 28,898.60 28.5K
12:47 28,893.30 28,896.80 28,889.10 28,892.40 35.5K
12:48 28,891.60 28,893.15 28,883.45 28,884.35 39.5K
12:49 28,883.25 28,889.05 28,880.70 28,883.60 22.8K
12:50 28,884.35 28,892.10 28,884.35 28,892.10 33.5K
12:51 28,892.55 28,892.55 28,878.05 28,883.75 68.8K
12:52 28,886.60 28,887.80 28,879.25 28,879.25 32.2K
12:53 28,881.55 28,882.95 28,873.25 28,876.10 23.5K
12:54 28,881.55 28,889.40 28,880.10 28,885.85 45.5K
12:55 28,884.95 28,884.95 28,880.30 28,882.70 16.1K
12:56 28,882.25 28,889.25 28,877.95 28,883.40 25.4K
12:57 28,882.80 28,895.00 28,882.45 28,895.00 25.0K
12:58 28,895.15 28,895.15 28,888.75 28,894.05 25.1K
12:59 28,893.85 28,893.85 28,884.00 28,886.60 27.7K
13:00 28,885.60 28,920.25 28,885.60 28,920.25 62.6K
13:01 28,924.15 28,940.00 28,924.15 28,934.30 23.4K
13:02 28,934.90 28,937.10 28,922.70 28,922.70 22.5K
13:03 28,923.20 28,928.95 28,921.55 28,922.75 15.2K
13:04 28,921.40 28,933.90 28,921.40 28,933.90 19.3K
13:05 28,935.25 28,941.40 28,935.25 28,935.75 15.9K
13:06 28,936.35 28,940.10 28,931.75 28,931.75 26.6K
13:07 28,936.05 28,940.10 28,932.80 28,932.80 21.4K
13:08 28,934.55 28,939.30 28,934.30 28,934.55 16.7K
13:09 28,933.45 28,949.80 28,933.45 28,946.00 29.1K
13:10 28,946.80 28,948.75 28,918.80 28,918.80 38.7K
13:11 28,918.80 28,924.65 28,918.35 28,921.25 14.3K
13:12 28,920.05 28,931.65 28,916.90 28,928.95 18.9K
13:13 28,929.50 28,946.00 28,928.55 28,945.30 22.2K
13:14 28,945.25 28,953.15 28,943.40 28,945.40 50.3K
13:15 28,944.80 28,951.30 28,941.95 28,941.95 55.1K
13:16 28,943.50 28,948.15 28,939.65 28,942.30 52.4K
13:17 28,939.75 28,939.75 28,917.75 28,920.80 45.7K
13:18 28,923.00 28,924.60 28,912.15 28,912.20 33.2K
13:19 28,909.70 28,918.40 28,907.65 28,915.70 43.9K
13:20 28,917.75 28,918.70 28,909.85 28,918.70 36.3K
13:21 28,917.30 28,921.75 28,915.45 28,921.10 20.5K
13:22 28,920.45 28,930.35 28,920.45 28,929.60 19.7K
13:23 28,928.80 28,940.20 28,928.80 28,935.95 19.7K
13:24 28,935.25 28,937.75 28,934.15 28,935.45 30.2K
13:25 28,932.90 28,932.90 28,926.60 28,932.30 30.2K
13:26 28,932.15 28,934.95 28,926.90 28,931.05 29.7K
13:27 28,929.70 28,941.95 28,929.30 28,937.85 39.1K
13:28 28,937.60 28,937.60 28,923.80 28,927.50 47.1K
13:29 28,927.45 28,929.70 28,919.45 28,921.40 33.8K
13:30 28,921.50 28,937.75 28,921.50 28,937.75 33.3K
13:31 28,938.05 28,942.95 28,927.80 28,929.30 28.6K
13:32 28,932.75 28,941.00 28,927.10 28,927.10 33.1K
13:33 28,927.85 28,936.30 28,927.85 28,929.35 98.9K
13:34 28,930.70 28,933.25 28,922.65 28,923.20 60.4K
13:35 28,923.20 28,932.45 28,923.20 28,927.90 58.1K
13:36 28,928.80 28,933.75 28,928.80 28,931.45 28.1K
13:37 28,928.85 28,930.25 28,919.45 28,922.30 30.4K
13:38 28,922.20 28,923.40 28,915.55 28,915.55 44.3K
13:39 28,917.45 28,927.35 28,916.95 28,927.35 28.1K
13:40 28,926.90 28,934.65 28,924.10 28,931.80 32.2K
13:41 28,932.55 28,944.85 28,932.55 28,936.55 42.4K
13:42 28,936.45 28,939.15 28,931.40 28,939.15 33.9K
13:43 28,939.20 28,943.50 28,927.75 28,927.75 30.2K
13:44 28,927.70 28,931.25 28,922.80 28,922.80 38.0K
13:45 28,922.25 28,926.95 28,920.85 28,926.10 30.2K
13:46 28,926.25 28,940.55 28,923.95 28,940.55 16.8K
13:47 28,940.05 28,942.90 28,937.35 28,942.90 22.9K
13:48 28,942.20 28,948.85 28,942.00 28,947.45 43.7K
13:49 28,948.75 28,954.30 28,948.30 28,953.65 28.8K
13:50 28,957.45 28,979.85 28,957.45 28,979.85 61.0K
13:51 28,980.00 28,991.50 28,980.00 28,989.15 69.1K
13:52 28,989.15 28,989.85 28,974.55 28,977.65 30.8K
13:53 28,978.20 28,985.90 28,974.80 28,974.80 27.7K
13:54 28,978.45 28,978.45 28,966.05 28,973.20 75.6K
13:55 28,971.95 28,978.80 28,971.45 28,971.85 48.6K
13:56 28,972.85 28,972.85 28,967.00 28,972.00 46.3K
13:57 28,971.65 28,989.40 28,969.60 28,989.40 42.6K
13:58 28,990.05 28,994.80 28,989.10 28,993.90 36.4K
13:59 28,993.05 28,995.30 28,989.65 28,995.30 40.9K
14:00 28,993.50 29,004.60 28,993.50 29,001.10 210.3K
14:01 29,000.75 29,004.00 29,000.75 29,002.15 85.8K
14:02 29,003.35 29,004.05 28,996.25 28,996.25 132.6K
14:03 28,996.95 29,003.15 28,994.55 29,000.35 60.0K
14:04 29,001.95 29,007.50 29,000.00 29,007.40 34.7K
14:05 29,005.75 29,010.70 28,993.80 28,993.80 30.4K
14:06 28,993.80 28,996.65 28,973.65 28,977.00 45.1K
14:07 28,975.30 28,975.30 28,964.20 28,964.20 43.8K
14:08 28,965.70 28,983.60 28,965.70 28,983.45 29.4K
14:09 28,980.80 28,998.35 28,978.85 28,998.15 38.3K
14:10 28,994.35 28,999.30 28,992.60 28,995.70 43.2K
14:11 28,993.85 29,000.75 28,993.50 28,999.50 29.5K
14:12 29,003.55 29,016.05 29,003.55 29,014.20 52.9K
14:13 29,013.75 29,020.65 29,001.50 29,001.50 54.8K
14:14 29,004.60 29,004.60 28,994.85 29,001.35 27.0K
14:15 29,000.35 29,004.25 28,997.05 28,997.05 52.8K
14:16 28,998.55 29,011.70 28,998.50 29,011.70 62.6K
14:17 29,013.35 29,015.45 29,009.60 29,010.75 105.1K
14:18 29,014.55 29,014.55 29,002.25 29,002.25 35.4K
14:19 29,001.70 29,001.70 28,993.90 28,993.90 49.3K
14:20 28,994.90 28,994.90 28,982.70 28,985.65 51.7K
14:21 28,985.50 28,999.40 28,985.50 28,999.40 41.7K
14:22 28,998.05 29,010.80 28,998.05 29,006.30 94.7K
14:23 29,005.35 29,010.20 28,998.75 29,002.65 44.5K
14:24 29,001.60 29,003.25 28,992.10 28,997.65 52.7K
14:25 28,999.30 29,012.35 28,999.30 29,005.15 52.1K
14:26 29,004.35 29,005.75 28,979.55 28,979.55 36.8K
14:27 28,983.10 28,985.00 28,977.40 28,979.05 233.2K
14:28 28,980.30 28,990.05 28,979.10 28,990.05 383.6K
14:29 28,989.45 28,992.05 28,986.50 28,992.05 471.6K
14:30 28,991.30 28,999.25 28,991.30 28,998.30 90.1K
14:31 28,999.95 29,010.95 28,999.95 29,010.95 60.8K
14:32 29,011.60 29,014.50 29,007.85 29,012.05 67.7K
14:33 29,008.05 29,030.00 29,008.05 29,030.00 105.6K
14:34 29,026.70 29,039.20 29,026.70 29,030.85 167.3K
14:35 29,032.10 29,036.95 29,027.20 29,027.20 121.6K
14:36 29,024.80 29,024.80 29,011.75 29,017.85 76.2K
14:37 29,015.40 29,023.70 29,015.40 29,017.25 54.1K
14:38 29,020.40 29,024.75 29,018.80 29,021.80 95.6K
14:39 29,022.95 29,027.00 29,021.55 29,023.65 77.4K
14:40 29,025.20 29,037.05 29,025.20 29,033.65 53.9K
14:41 29,035.70 29,041.85 29,035.70 29,037.65 47.9K
14:42 29,036.80 29,036.80 29,015.95 29,016.25 83.6K
14:43 29,018.95 29,027.05 29,013.70 29,014.35 63.6K
14:44 29,015.40 29,019.50 29,011.25 29,015.10 29.8K
14:45 29,016.50 29,023.35 29,015.85 29,019.55 103.2K
14:46 29,021.60 29,032.95 29,021.20 29,027.85 60.8K
14:47 29,028.35 29,033.70 29,025.75 29,033.70 60.8K
14:48 29,035.90 29,045.25 29,034.80 29,044.10 105.1K
14:49 29,044.85 29,057.40 29,042.90 29,050.70 69.8K
14:50 29,050.85 29,051.30 29,045.70 29,045.70 92.8K
14:51 29,045.95 29,051.75 29,044.05 29,046.40 118.1K
14:52 29,047.60 29,047.65 29,041.20 29,042.55 72.7K
14:53 29,039.10 29,047.10 29,038.55 29,046.25 46.0K
14:54 29,046.90 29,054.55 29,045.60 29,050.50 64.4K
14:55 29,050.05 29,052.85 29,042.70 29,043.85 69.3K
14:56 29,041.75 29,042.60 29,027.70 29,032.30 89.3K
14:57 29,032.55 29,039.05 29,028.05 29,028.05 43.1K
14:58 29,027.95 29,034.30 29,026.10 29,026.25 46.8K
14:59 29,027.25 29,034.70 29,025.70 29,034.25 32.3K
15:00 29,046.75 29,058.95 29,044.55 29,047.35 333.2K
15:01 29,051.25 29,078.10 29,051.25 29,074.05 145.5K
15:02 29,072.20 29,073.10 29,061.60 29,064.15 138.3K
15:03 29,061.60 29,062.90 29,050.15 29,050.90 169.7K
15:04 29,049.75 29,061.75 29,046.60 29,061.75 124.1K
15:05 29,064.40 29,066.05 29,047.00 29,047.00 119.6K
15:06 29,047.85 29,053.00 29,032.90 29,032.90 115.1K
15:07 29,031.65 29,033.75 29,024.95 29,024.95 115.0K
15:08 29,026.75 29,030.85 29,023.10 29,028.20 155.6K
15:09 29,027.75 29,042.65 29,026.50 29,042.65 151.0K
15:10 29,045.50 29,055.55 29,045.50 29,053.85 266.1K
15:11 29,050.70 29,053.30 29,041.15 29,041.15 122.0K
15:12 29,040.00 29,047.70 29,039.90 29,044.30 92.7K
15:13 29,045.15 29,049.60 29,043.15 29,043.15 70.9K
15:14 29,043.30 29,044.40 29,037.30 29,037.45 94.7K
15:15 29,038.40 29,040.10 29,030.20 29,030.70 140.4K
15:16 29,030.50 29,042.85 29,030.50 29,041.60 141.9K
15:17 29,041.80 29,058.15 29,041.80 29,052.60 139.1K
15:18 29,052.30 29,059.75 29,051.10 29,058.05 127.5K
15:19 29,058.30 29,060.10 29,049.45 29,049.45 150.3K
15:20 29,048.75 29,048.75 29,033.70 29,034.00 226.2K
15:21 29,031.60 29,037.70 29,029.65 29,037.20 109.4K
15:22 29,038.40 29,043.00 29,034.80 29,038.00 96.4K
15:23 29,039.50 29,042.70 29,032.00 29,032.00 139.9K
15:24 29,033.15 29,033.25 29,022.55 29,030.80 158.1K
15:25 29,029.10 29,043.60 29,029.10 29,036.70 169.3K
15:26 29,034.00 29,036.60 29,020.25 29,026.15 174.3K
15:27 29,028.15 29,028.15 29,018.30 29,019.30 184.0K
15:28 29,021.60 29,025.25 29,014.30 29,024.10 141.2K
15:29 29,027.10 29,051.90 29,020.85 29,041.30 70.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし