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 29,293.25 29,293.25 29,205.35 29,205.35 1,321.2K
09:16 29,190.70 29,238.05 29,184.10 29,191.30 509.3K
09:17 29,194.15 29,217.30 29,178.55 29,197.70 545.0K
09:18 29,193.85 29,213.45 29,183.00 29,201.25 504.5K
09:19 29,197.05 29,215.60 29,183.50 29,215.60 402.7K
09:20 29,206.30 29,244.40 29,199.55 29,240.90 387.5K
09:21 29,244.90 29,307.20 29,244.90 29,303.60 442.6K
09:22 29,306.15 29,306.15 29,267.05 29,267.05 628.3K
09:23 29,268.85 29,280.70 29,258.00 29,258.00 423.1K
09:24 29,257.15 29,257.15 29,231.10 29,231.10 378.1K
09:25 29,232.20 29,264.90 29,232.20 29,251.75 480.3K
09:26 29,248.80 29,251.40 29,233.50 29,250.65 406.8K
09:27 29,248.60 29,255.70 29,232.05 29,245.55 224.7K
09:28 29,244.60 29,244.60 29,233.50 29,235.60 439.6K
09:29 29,232.45 29,270.85 29,232.45 29,270.85 220.7K
09:30 29,265.70 29,288.00 29,261.50 29,283.65 265.4K
09:31 29,290.00 29,325.50 29,290.00 29,308.65 336.8K
09:32 29,307.75 29,318.45 29,302.95 29,308.15 266.2K
09:33 29,310.50 29,310.50 29,296.25 29,298.90 169.2K
09:34 29,292.70 29,305.65 29,286.85 29,305.65 224.9K
09:35 29,303.70 29,305.05 29,288.00 29,295.45 210.1K
09:36 29,300.80 29,326.15 29,294.15 29,326.15 225.3K
09:37 29,320.95 29,320.95 29,306.05 29,319.45 303.3K
09:38 29,313.90 29,317.50 29,299.10 29,299.10 315.7K
09:39 29,300.45 29,303.40 29,285.55 29,289.05 229.4K
09:40 29,290.70 29,291.20 29,260.40 29,260.40 200.9K
09:41 29,260.05 29,260.05 29,242.00 29,246.70 230.1K
09:42 29,247.95 29,253.50 29,237.65 29,237.65 178.0K
09:43 29,241.35 29,261.00 29,240.95 29,259.25 209.6K
09:44 29,260.65 29,288.45 29,259.60 29,271.45 166.9K
09:45 29,275.35 29,277.10 29,261.15 29,273.50 403.2K
09:46 29,277.30 29,280.00 29,259.45 29,261.95 256.1K
09:47 29,260.85 29,279.70 29,260.85 29,279.70 185.5K
09:48 29,281.75 29,316.10 29,281.75 29,312.90 127.4K
09:49 29,315.40 29,348.05 29,315.40 29,348.05 202.0K
09:50 29,346.50 29,347.40 29,330.15 29,331.15 116.3K
09:51 29,330.95 29,338.90 29,324.80 29,337.80 153.1K
09:52 29,334.50 29,334.50 29,316.70 29,316.70 116.3K
09:53 29,315.10 29,322.25 29,309.70 29,316.65 91.0K
09:54 29,311.70 29,318.20 29,305.40 29,317.35 71.3K
09:55 29,315.30 29,317.55 29,298.15 29,298.25 83.9K
09:56 29,291.90 29,291.90 29,262.00 29,266.20 98.9K
09:57 29,269.60 29,289.80 29,269.60 29,289.80 155.6K
09:58 29,286.00 29,296.70 29,284.65 29,284.65 85.5K
09:59 29,283.65 29,283.65 29,272.50 29,276.90 103.7K
10:00 29,276.75 29,277.85 29,260.30 29,260.30 126.2K
10:01 29,261.00 29,261.00 29,247.60 29,252.75 146.3K
10:02 29,252.55 29,261.45 29,251.10 29,251.40 67.4K
10:03 29,249.50 29,262.00 29,245.55 29,262.00 77.2K
10:04 29,261.90 29,261.90 29,249.10 29,250.70 61.6K
10:05 29,252.05 29,266.45 29,250.70 29,266.45 69.8K
10:06 29,266.40 29,286.60 29,266.40 29,283.80 76.4K
10:07 29,285.75 29,285.75 29,261.40 29,265.70 111.0K
10:08 29,267.65 29,285.25 29,264.75 29,282.70 47.1K
10:09 29,284.10 29,295.00 29,282.40 29,292.65 54.7K
10:10 29,290.75 29,290.75 29,281.30 29,288.40 62.9K
10:11 29,284.35 29,284.45 29,270.85 29,273.10 72.2K
10:12 29,273.45 29,273.45 29,264.70 29,268.85 61.8K
10:13 29,270.35 29,276.85 29,258.20 29,258.20 48.4K
10:14 29,257.70 29,280.15 29,255.95 29,280.15 121.9K
10:15 29,281.25 29,292.20 29,279.60 29,286.20 69.0K
10:16 29,286.80 29,289.05 29,279.65 29,282.35 92.4K
10:17 29,284.75 29,292.10 29,278.95 29,292.10 77.5K
10:18 29,294.60 29,300.25 29,290.70 29,291.15 36.5K
10:19 29,292.30 29,292.30 29,279.55 29,279.55 88.5K
10:20 29,283.10 29,283.65 29,279.10 29,283.00 126.2K
10:21 29,286.65 29,324.25 29,283.25 29,324.25 77.5K
10:22 29,321.25 29,328.60 29,317.55 29,325.60 78.3K
10:23 29,324.40 29,329.75 29,305.45 29,305.45 133.5K
10:24 29,306.05 29,329.20 29,306.05 29,327.25 58.8K
10:25 29,327.50 29,359.70 29,327.50 29,357.70 85.6K
10:26 29,356.90 29,364.95 29,354.70 29,360.25 119.2K
10:27 29,360.60 29,386.65 29,358.65 29,386.65 67.3K
10:28 29,393.15 29,396.00 29,388.10 29,391.95 117.9K
10:29 29,395.35 29,412.00 29,392.95 29,410.25 73.2K
10:30 29,412.15 29,421.20 29,407.50 29,417.05 64.7K
10:31 29,415.80 29,421.10 29,406.30 29,409.10 68.2K
10:32 29,405.20 29,407.65 29,393.05 29,394.15 62.2K
10:33 29,394.30 29,399.80 29,391.80 29,396.55 60.6K
10:34 29,394.10 29,401.20 29,391.60 29,394.80 72.5K
10:35 29,392.40 29,400.55 29,391.20 29,397.00 85.0K
10:36 29,395.05 29,407.05 29,394.75 29,399.80 69.3K
10:37 29,400.45 29,400.45 29,391.40 29,394.55 71.4K
10:38 29,395.45 29,406.20 29,394.05 29,406.20 33.2K
10:39 29,408.95 29,418.40 29,407.50 29,413.80 49.5K
10:40 29,415.90 29,422.15 29,413.40 29,421.05 36.2K
10:41 29,420.10 29,421.70 29,414.25 29,418.60 48.2K
10:42 29,418.25 29,424.55 29,410.70 29,411.40 60.1K
10:43 29,410.85 29,410.85 29,390.50 29,390.50 47.6K
10:44 29,385.00 29,385.80 29,366.80 29,371.40 94.8K
10:45 29,376.00 29,379.55 29,364.85 29,379.55 78.6K
10:46 29,379.05 29,380.35 29,365.75 29,365.75 54.9K
10:47 29,368.65 29,370.10 29,362.20 29,366.15 51.1K
10:48 29,368.90 29,376.50 29,364.65 29,364.65 44.1K
10:49 29,363.05 29,363.05 29,337.45 29,350.25 44.5K
10:50 29,346.70 29,364.35 29,344.45 29,344.45 52.5K
10:51 29,345.00 29,346.95 29,339.45 29,340.10 46.9K
10:52 29,341.30 29,345.25 29,330.80 29,345.25 60.0K
10:53 29,345.65 29,357.65 29,337.40 29,357.65 59.7K
10:54 29,360.60 29,360.70 29,355.90 29,358.35 43.1K
10:55 29,359.55 29,365.65 29,358.05 29,365.65 50.5K
10:56 29,368.55 29,379.85 29,368.55 29,370.10 39.4K
10:57 29,371.30 29,381.10 29,370.55 29,379.15 60.0K
10:58 29,380.90 29,387.20 29,378.85 29,379.25 54.2K
10:59 29,378.05 29,387.05 29,376.10 29,385.80 49.0K
11:00 29,387.00 29,388.15 29,379.45 29,379.45 54.9K
11:01 29,381.10 29,393.55 29,379.90 29,384.10 79.7K
11:02 29,381.60 29,383.10 29,374.85 29,379.60 57.0K
11:03 29,382.55 29,388.20 29,378.75 29,385.90 34.0K
11:04 29,387.60 29,391.10 29,385.35 29,389.40 67.9K
11:05 29,389.90 29,407.75 29,389.90 29,404.40 205.1K
11:06 29,405.15 29,414.20 29,405.15 29,406.00 76.8K
11:07 29,408.05 29,412.35 29,406.20 29,407.90 105.9K
11:08 29,408.85 29,423.90 29,407.65 29,421.25 112.8K
11:09 29,423.05 29,424.80 29,419.30 29,422.85 109.2K
11:10 29,419.40 29,425.60 29,418.15 29,418.15 240.7K
11:11 29,415.20 29,417.50 29,408.50 29,410.50 103.4K
11:12 29,411.75 29,415.55 29,406.55 29,407.55 166.0K
11:13 29,409.60 29,421.60 29,409.30 29,419.60 113.1K
11:14 29,420.70 29,421.30 29,408.05 29,408.55 54.2K
11:15 29,407.50 29,415.90 29,406.35 29,414.70 95.3K
11:16 29,412.40 29,418.10 29,405.35 29,414.80 82.9K
11:17 29,413.45 29,413.45 29,401.05 29,401.05 67.1K
11:18 29,401.90 29,407.70 29,400.40 29,401.50 126.9K
11:19 29,399.45 29,404.00 29,399.45 29,400.95 39.2K
11:20 29,401.10 29,401.55 29,389.55 29,392.20 33.8K
11:21 29,393.15 29,401.05 29,391.65 29,396.85 65.5K
11:22 29,396.85 29,401.35 29,394.60 29,401.35 89.8K
11:23 29,400.90 29,410.00 29,400.90 29,407.85 73.6K
11:24 29,411.70 29,420.00 29,410.25 29,420.00 57.8K
11:25 29,420.55 29,426.35 29,413.75 29,414.50 53.2K
11:26 29,414.95 29,423.25 29,414.15 29,417.30 80.7K
11:27 29,419.80 29,422.80 29,405.55 29,408.20 64.9K
11:28 29,406.95 29,419.35 29,406.95 29,411.95 65.9K
11:29 29,410.85 29,420.15 29,410.85 29,415.95 39.9K
11:30 29,416.70 29,420.30 29,413.25 29,416.35 66.4K
11:31 29,415.85 29,415.85 29,409.55 29,413.50 81.7K
11:32 29,411.85 29,414.35 29,407.90 29,411.55 109.0K
11:33 29,410.40 29,415.10 29,409.55 29,410.50 59.9K
11:34 29,409.60 29,414.90 29,409.05 29,414.30 46.1K
11:35 29,412.35 29,415.90 29,403.35 29,409.75 98.3K
11:36 29,410.25 29,419.00 29,408.15 29,415.60 68.0K
11:37 29,418.30 29,421.40 29,406.90 29,406.90 83.5K
11:38 29,405.30 29,415.50 29,404.15 29,412.90 42.8K
11:39 29,413.75 29,417.75 29,413.55 29,416.40 45.1K
11:40 29,418.45 29,425.10 29,415.30 29,417.10 48.9K
11:41 29,417.60 29,423.85 29,416.70 29,423.00 110.0K
11:42 29,424.35 29,429.15 29,422.65 29,427.65 29.3K
11:43 29,430.45 29,446.35 29,428.20 29,446.35 89.2K
11:44 29,443.00 29,446.45 29,442.60 29,444.55 84.6K
11:45 29,442.00 29,449.30 29,441.45 29,442.00 61.9K
11:46 29,444.60 29,444.60 29,429.55 29,429.55 46.4K
11:47 29,430.35 29,434.65 29,427.20 29,427.50 37.5K
11:48 29,428.80 29,431.10 29,422.50 29,430.80 103.3K
11:49 29,431.50 29,440.80 29,431.40 29,432.55 64.2K
11:50 29,432.85 29,432.85 29,422.50 29,425.50 44.5K
11:51 29,424.05 29,430.15 29,416.60 29,428.70 41.2K
11:52 29,427.20 29,433.50 29,427.20 29,428.65 193.9K
11:53 29,428.15 29,430.15 29,418.25 29,418.25 62.8K
11:54 29,418.10 29,420.30 29,415.00 29,418.20 51.7K
11:55 29,420.05 29,429.15 29,420.05 29,421.05 37.3K
11:56 29,419.70 29,419.70 29,414.95 29,414.95 60.5K
11:57 29,410.95 29,413.25 29,402.60 29,410.20 26.9K
11:58 29,406.95 29,409.60 29,401.05 29,401.75 82.3K
11:59 29,404.30 29,404.30 29,392.05 29,392.05 31.2K
12:00 29,394.80 29,394.80 29,389.20 29,393.65 35.3K
12:01 29,397.20 29,397.85 29,386.40 29,387.35 52.0K
12:02 29,384.05 29,384.75 29,370.20 29,372.45 81.2K
12:03 29,370.50 29,372.65 29,363.95 29,371.10 50.9K
12:04 29,372.45 29,386.60 29,370.90 29,386.60 45.8K
12:05 29,386.20 29,386.20 29,375.75 29,376.30 34.1K
12:06 29,377.80 29,379.90 29,366.00 29,369.10 73.4K
12:07 29,367.50 29,373.80 29,366.70 29,370.25 33.0K
12:08 29,369.45 29,369.45 29,362.05 29,367.90 38.2K
12:09 29,367.35 29,369.35 29,357.85 29,359.05 76.2K
12:10 29,359.80 29,360.85 29,344.80 29,348.75 50.0K
12:11 29,349.15 29,349.25 29,336.00 29,336.95 44.3K
12:12 29,337.05 29,339.35 29,334.95 29,336.85 30.1K
12:13 29,335.75 29,342.90 29,330.85 29,330.85 38.9K
12:14 29,330.15 29,340.05 29,330.00 29,339.00 36.5K
12:15 29,340.30 29,349.65 29,337.00 29,349.65 29.8K
12:16 29,349.05 29,354.20 29,344.40 29,350.75 32.9K
12:17 29,348.95 29,353.15 29,346.45 29,349.20 66.8K
12:18 29,349.50 29,349.50 29,339.10 29,343.00 94.8K
12:19 29,344.80 29,347.35 29,336.75 29,336.75 41.8K
12:20 29,339.65 29,339.65 29,329.20 29,332.15 74.4K
12:21 29,330.30 29,332.10 29,309.90 29,312.55 91.0K
12:22 29,314.35 29,320.55 29,308.60 29,314.45 73.3K
12:23 29,317.50 29,323.35 29,317.25 29,319.80 33.2K
12:24 29,319.55 29,319.55 29,309.85 29,314.80 61.0K
12:25 29,315.00 29,321.75 29,309.15 29,316.65 36.8K
12:26 29,318.40 29,323.10 29,315.90 29,318.00 22.0K
12:27 29,317.75 29,317.75 29,308.00 29,312.25 24.8K
12:28 29,314.80 29,322.05 29,313.95 29,318.80 57.8K
12:29 29,318.80 29,318.80 29,307.65 29,308.30 33.1K
12:30 29,309.10 29,320.00 29,309.10 29,318.35 24.8K
12:31 29,317.00 29,318.00 29,313.35 29,316.35 41.2K
12:32 29,318.55 29,324.65 29,317.60 29,323.50 40.5K
12:33 29,323.95 29,323.95 29,311.80 29,313.15 27.7K
12:34 29,309.55 29,309.55 29,297.95 29,301.80 55.1K
12:35 29,304.10 29,315.20 29,304.10 29,310.85 22.1K
12:36 29,312.65 29,320.60 29,311.00 29,311.00 24.1K
12:37 29,308.60 29,312.40 29,302.35 29,312.40 29.8K
12:38 29,313.15 29,321.45 29,308.75 29,318.80 46.1K
12:39 29,318.45 29,318.45 29,309.60 29,309.60 46.3K
12:40 29,311.15 29,315.95 29,306.60 29,309.25 72.3K
12:41 29,309.35 29,322.80 29,308.70 29,322.80 55.7K
12:42 29,320.60 29,321.75 29,315.15 29,320.60 105.8K
12:43 29,320.15 29,324.25 29,316.00 29,317.30 25.0K
12:44 29,319.10 29,319.70 29,313.45 29,313.45 25.1K
12:45 29,313.40 29,326.75 29,313.40 29,326.55 35.3K
12:46 29,327.55 29,330.55 29,325.20 29,328.45 38.0K
12:47 29,327.10 29,335.25 29,325.45 29,331.15 88.1K
12:48 29,331.20 29,331.20 29,321.40 29,321.55 66.9K
12:49 29,321.60 29,323.80 29,309.45 29,310.00 46.9K
12:50 29,306.75 29,317.20 29,306.75 29,317.20 43.3K
12:51 29,317.25 29,322.05 29,314.90 29,314.90 41.7K
12:52 29,313.95 29,317.90 29,311.25 29,314.50 21.9K
12:53 29,314.70 29,316.00 29,309.70 29,315.75 34.4K
12:54 29,313.95 29,314.20 29,297.30 29,301.55 43.6K
12:55 29,303.00 29,307.15 29,298.30 29,298.30 22.7K
12:56 29,298.95 29,301.35 29,297.15 29,301.35 44.5K
12:57 29,301.00 29,301.00 29,291.15 29,296.60 41.9K
12:58 29,296.45 29,305.80 29,294.35 29,305.10 37.7K
12:59 29,302.65 29,304.15 29,299.70 29,301.80 60.0K
13:00 29,300.65 29,308.10 29,297.65 29,297.70 111.7K
13:01 29,298.70 29,299.50 29,291.20 29,291.20 43.7K
13:02 29,292.90 29,297.75 29,289.45 29,294.10 41.8K
13:03 29,294.85 29,295.75 29,292.50 29,292.75 108.5K
13:04 29,293.30 29,294.20 29,287.65 29,292.50 33.0K
13:05 29,291.95 29,297.45 29,291.65 29,293.95 44.4K
13:06 29,291.35 29,291.35 29,272.55 29,275.35 84.0K
13:07 29,275.10 29,277.25 29,263.45 29,266.75 28.8K
13:08 29,265.70 29,271.15 29,262.25 29,262.25 47.6K
13:09 29,262.35 29,263.50 29,250.35 29,250.35 78.6K
13:10 29,248.40 29,259.05 29,246.65 29,248.75 48.1K
13:11 29,246.50 29,262.30 29,246.50 29,257.40 66.3K
13:12 29,256.60 29,256.60 29,237.95 29,241.45 40.7K
13:13 29,239.50 29,251.60 29,238.85 29,248.10 64.5K
13:14 29,252.40 29,264.55 29,252.00 29,261.05 53.0K
13:15 29,260.70 29,261.35 29,244.75 29,249.10 40.6K
13:16 29,247.95 29,261.30 29,244.25 29,261.30 39.1K
13:17 29,262.05 29,263.20 29,251.80 29,258.75 52.2K
13:18 29,260.30 29,260.30 29,250.85 29,252.05 38.5K
13:19 29,248.25 29,250.05 29,222.05 29,225.45 91.0K
13:20 29,226.15 29,237.10 29,224.15 29,234.75 52.8K
13:21 29,239.95 29,247.35 29,238.70 29,247.35 38.7K
13:22 29,244.45 29,262.45 29,244.45 29,262.45 61.1K
13:23 29,264.60 29,270.30 29,258.35 29,261.75 37.1K
13:24 29,261.20 29,261.20 29,248.70 29,248.70 33.2K
13:25 29,247.30 29,250.95 29,242.15 29,246.30 25.7K
13:26 29,245.10 29,247.55 29,235.10 29,240.60 27.0K
13:27 29,239.20 29,244.90 29,234.85 29,243.20 17.5K
13:28 29,243.90 29,243.90 29,233.05 29,233.90 55.8K
13:29 29,233.30 29,233.70 29,221.65 29,221.65 41.6K
13:30 29,220.90 29,224.50 29,217.60 29,222.70 72.2K
13:31 29,226.40 29,233.55 29,226.40 29,233.55 35.5K
13:32 29,230.45 29,233.05 29,226.55 29,231.35 46.1K
13:33 29,230.05 29,232.30 29,228.50 29,232.30 22.9K
13:34 29,234.70 29,235.55 29,227.00 29,233.20 31.9K
13:35 29,233.50 29,237.55 29,230.40 29,230.60 31.7K
13:36 29,229.05 29,236.85 29,226.60 29,236.85 16.2K
13:37 29,235.15 29,237.90 29,232.15 29,234.50 52.7K
13:38 29,238.85 29,247.60 29,234.65 29,238.40 33.0K
13:39 29,237.40 29,237.40 29,228.95 29,229.45 30.4K
13:40 29,227.40 29,227.40 29,216.15 29,217.05 39.0K
13:41 29,215.65 29,223.40 29,214.65 29,219.35 33.5K
13:42 29,218.00 29,218.00 29,191.95 29,194.05 78.4K
13:43 29,190.50 29,192.40 29,181.20 29,182.20 73.1K
13:44 29,182.30 29,182.30 29,162.85 29,171.90 114.7K
13:45 29,171.35 29,177.55 29,169.45 29,174.35 52.8K
13:46 29,171.65 29,172.90 29,165.05 29,172.60 42.2K
13:47 29,173.55 29,175.85 29,168.60 29,171.10 44.2K
13:48 29,170.10 29,177.15 29,168.50 29,175.40 61.5K
13:49 29,174.10 29,174.10 29,164.75 29,172.95 38.6K
13:50 29,172.10 29,172.20 29,162.40 29,170.15 89.7K
13:51 29,167.65 29,170.15 29,156.15 29,156.15 96.8K
13:52 29,158.35 29,167.75 29,149.80 29,150.60 28.6K
13:53 29,152.55 29,153.90 29,139.25 29,141.50 45.3K
13:54 29,142.25 29,142.25 29,113.20 29,113.20 75.3K
13:55 29,118.00 29,129.70 29,118.00 29,126.70 31.0K
13:56 29,125.40 29,136.05 29,123.50 29,132.80 30.8K
13:57 29,131.70 29,143.10 29,129.95 29,143.10 43.0K
13:58 29,145.65 29,151.30 29,142.75 29,149.85 46.1K
13:59 29,148.10 29,159.45 29,144.50 29,157.90 50.4K
14:00 29,156.55 29,161.10 29,150.60 29,156.35 34.5K
14:01 29,153.90 29,165.50 29,150.20 29,163.25 42.3K
14:02 29,161.90 29,161.90 29,143.10 29,143.10 36.1K
14:03 29,143.15 29,157.05 29,141.85 29,152.80 28.8K
14:04 29,150.60 29,150.60 29,131.30 29,131.30 42.6K
14:05 29,135.30 29,136.30 29,130.70 29,132.05 37.0K
14:06 29,128.55 29,128.55 29,120.05 29,121.85 49.6K
14:07 29,122.25 29,125.50 29,115.40 29,124.95 43.5K
14:08 29,122.05 29,131.80 29,121.55 29,122.45 32.4K
14:09 29,118.95 29,118.95 29,112.50 29,115.15 40.8K
14:10 29,113.75 29,118.75 29,113.70 29,115.80 42.2K
14:11 29,119.35 29,125.05 29,115.10 29,115.15 22.0K
14:12 29,116.85 29,116.85 29,109.35 29,115.00 30.3K
14:13 29,111.80 29,126.35 29,111.80 29,118.00 58.5K
14:14 29,114.95 29,119.85 29,101.10 29,103.95 63.9K
14:15 29,102.50 29,104.00 29,096.95 29,098.65 42.9K
14:16 29,098.50 29,101.25 29,097.60 29,100.65 34.4K
14:17 29,099.00 29,099.00 29,087.65 29,087.65 92.3K
14:18 29,086.10 29,092.95 29,080.50 29,085.35 49.4K
14:19 29,083.75 29,095.10 29,074.90 29,092.05 67.8K
14:20 29,095.20 29,095.20 29,077.80 29,083.25 33.7K
14:21 29,088.75 29,108.00 29,088.75 29,105.65 37.2K
14:22 29,104.90 29,109.30 29,101.05 29,105.20 34.0K
14:23 29,105.75 29,117.75 29,105.75 29,115.55 37.5K
14:24 29,115.60 29,116.65 29,109.90 29,116.20 150.5K
14:25 29,116.05 29,118.15 29,114.70 29,118.15 47.3K
14:26 29,117.60 29,122.65 29,114.75 29,122.65 32.4K
14:27 29,123.10 29,132.35 29,123.10 29,131.15 45.5K
14:28 29,131.25 29,131.25 29,124.70 29,125.40 34.0K
14:29 29,122.20 29,142.30 29,119.35 29,142.30 60.6K
14:30 29,143.85 29,159.70 29,143.85 29,158.70 48.8K
14:31 29,157.40 29,157.40 29,142.95 29,147.15 46.8K
14:32 29,147.05 29,161.30 29,146.45 29,160.35 52.2K
14:33 29,165.05 29,169.40 29,158.40 29,160.65 75.6K
14:34 29,159.60 29,172.60 29,159.00 29,172.60 47.9K
14:35 29,175.45 29,189.55 29,175.45 29,184.85 70.0K
14:36 29,184.70 29,188.60 29,177.20 29,178.50 59.9K
14:37 29,177.15 29,178.50 29,171.50 29,173.60 18.9K
14:38 29,171.05 29,178.55 29,165.65 29,172.70 56.6K
14:39 29,176.10 29,187.40 29,173.55 29,187.40 45.3K
14:40 29,185.70 29,191.65 29,184.15 29,190.60 47.6K
14:41 29,186.65 29,186.65 29,173.50 29,173.50 66.5K
14:42 29,175.85 29,185.80 29,175.85 29,180.10 34.0K
14:43 29,178.90 29,178.90 29,170.25 29,173.55 57.7K
14:44 29,172.10 29,181.60 29,172.10 29,179.20 72.5K
14:45 29,178.30 29,179.35 29,166.65 29,166.65 96.9K
14:46 29,166.80 29,175.20 29,166.00 29,173.75 46.1K
14:47 29,172.55 29,178.00 29,171.85 29,173.25 43.0K
14:48 29,171.50 29,171.50 29,158.70 29,164.70 127.7K
14:49 29,164.40 29,169.35 29,159.95 29,169.10 141.1K
14:50 29,169.25 29,179.65 29,166.80 29,179.65 124.0K
14:51 29,177.05 29,186.50 29,170.00 29,186.50 143.2K
14:52 29,184.50 29,199.90 29,184.50 29,194.70 67.5K
14:53 29,193.25 29,193.25 29,186.80 29,191.20 95.0K
14:54 29,188.30 29,192.20 29,187.70 29,188.25 79.9K
14:55 29,187.10 29,187.10 29,171.60 29,177.35 109.3K
14:56 29,176.25 29,181.65 29,174.35 29,175.05 98.5K
14:57 29,173.95 29,185.00 29,166.25 29,185.00 146.0K
14:58 29,185.95 29,185.95 29,178.20 29,179.00 39.2K
14:59 29,176.30 29,187.65 29,174.95 29,184.50 75.7K
15:00 29,191.35 29,191.35 29,130.35 29,140.55 273.2K
15:01 29,142.30 29,146.40 29,132.15 29,134.20 114.5K
15:02 29,132.90 29,137.45 29,130.05 29,133.60 112.8K
15:03 29,135.80 29,137.25 29,130.90 29,132.10 85.0K
15:04 29,132.65 29,144.25 29,131.00 29,143.80 117.7K
15:05 29,143.10 29,149.30 29,143.10 29,145.50 110.9K
15:06 29,144.40 29,145.90 29,139.10 29,139.10 76.4K
15:07 29,140.85 29,142.70 29,130.95 29,130.95 76.1K
15:08 29,131.35 29,142.20 29,131.35 29,139.75 56.7K
15:09 29,137.75 29,161.90 29,136.85 29,157.95 123.6K
15:10 29,163.55 29,163.55 29,150.35 29,156.75 127.7K
15:11 29,156.95 29,156.95 29,151.80 29,154.15 95.1K
15:12 29,153.80 29,155.05 29,145.35 29,145.35 77.2K
15:13 29,146.80 29,154.00 29,146.80 29,154.00 105.3K
15:14 29,155.25 29,156.55 29,150.45 29,150.45 108.9K
15:15 29,151.50 29,152.95 29,148.70 29,151.10 140.6K
15:16 29,151.60 29,151.60 29,139.00 29,139.75 112.0K
15:17 29,138.50 29,138.50 29,128.45 29,133.25 141.2K
15:18 29,133.35 29,133.35 29,122.45 29,131.10 199.5K
15:19 29,130.25 29,133.40 29,127.65 29,128.15 155.8K
15:20 29,126.10 29,128.15 29,121.15 29,125.95 235.0K
15:21 29,128.50 29,133.80 29,128.50 29,133.80 171.3K
15:22 29,133.30 29,138.45 29,129.10 29,131.45 106.6K
15:23 29,132.40 29,135.40 29,128.75 29,129.65 108.7K
15:24 29,129.10 29,132.25 29,123.25 29,131.05 84.7K
15:25 29,133.95 29,134.10 29,127.65 29,128.85 80.5K
15:26 29,128.50 29,130.90 29,120.45 29,123.25 135.8K
15:27 29,121.60 29,125.50 29,120.10 29,124.15 99.5K
15:28 29,119.25 29,119.25 29,099.70 29,103.00 136.0K
15:29 29,109.00 29,115.80 29,101.20 29,115.80 93.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし