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 29,202.30 29,202.30 29,130.20 29,168.25 418.5K
09:16 29,163.20 29,163.20 29,112.95 29,131.15 301.3K
09:17 29,116.70 29,116.70 29,082.75 29,095.40 253.0K
09:18 29,090.55 29,091.35 29,075.95 29,091.35 208.3K
09:19 29,092.85 29,092.85 29,032.05 29,032.05 212.5K
09:20 29,027.15 29,027.15 29,005.35 29,025.65 298.8K
09:21 29,023.30 29,051.10 29,020.80 29,032.00 243.2K
09:22 29,030.25 29,030.90 29,011.45 29,020.90 141.8K
09:23 29,021.45 29,021.45 28,994.80 28,999.60 102.0K
09:24 29,002.75 29,045.90 29,002.55 29,041.45 108.9K
09:25 29,044.80 29,046.50 29,010.70 29,013.85 165.8K
09:26 29,014.50 29,023.15 29,006.70 29,023.15 80.1K
09:27 29,018.85 29,043.05 29,015.00 29,043.05 95.7K
09:28 29,045.75 29,060.10 29,038.95 29,059.05 95.2K
09:29 29,056.65 29,060.35 29,049.00 29,054.50 116.2K
09:30 29,054.15 29,060.55 29,038.65 29,038.65 179.3K
09:31 29,037.55 29,037.80 29,020.60 29,027.10 138.5K
09:32 29,033.25 29,036.50 29,015.60 29,019.70 100.7K
09:33 29,020.30 29,038.30 29,020.30 29,038.30 57.1K
09:34 29,040.60 29,058.00 29,040.60 29,054.40 57.2K
09:35 29,054.30 29,063.95 29,020.95 29,021.80 81.0K
09:36 29,018.20 29,018.20 28,999.45 29,007.65 72.7K
09:37 29,008.40 29,008.40 28,991.85 28,991.85 106.8K
09:38 28,990.65 29,003.05 28,990.65 29,002.10 130.7K
09:39 29,003.90 29,013.50 28,994.60 28,995.55 67.0K
09:40 28,996.65 29,001.55 28,979.30 28,996.95 45.0K
09:41 28,999.30 29,024.15 28,999.30 29,020.10 46.5K
09:42 29,018.90 29,023.35 29,011.20 29,011.20 41.0K
09:43 29,010.95 29,012.05 28,996.35 29,011.95 59.8K
09:44 29,012.30 29,012.30 28,990.70 28,991.80 45.0K
09:45 28,991.70 28,996.25 28,987.10 28,989.95 90.5K
09:46 28,991.65 28,991.65 28,979.60 28,986.90 86.6K
09:47 28,984.40 28,986.50 28,974.75 28,975.00 35.9K
09:48 28,972.90 28,974.65 28,963.00 28,967.60 99.2K
09:49 28,966.20 28,997.05 28,966.20 28,997.05 78.7K
09:50 28,993.75 29,006.10 28,993.75 29,006.10 26.8K
09:51 29,005.70 29,010.95 28,998.65 29,004.85 52.0K
09:52 29,003.60 29,006.00 28,977.70 28,978.65 140.3K
09:53 28,976.95 28,976.95 28,946.60 28,964.65 152.4K
09:54 28,963.75 28,964.35 28,946.30 28,947.40 60.5K
09:55 28,944.45 28,955.20 28,943.40 28,955.20 44.3K
09:56 28,950.95 28,976.20 28,950.95 28,971.50 73.2K
09:57 28,970.95 29,014.10 28,970.45 29,014.10 83.2K
09:58 29,006.05 29,007.20 28,989.45 29,003.35 89.1K
09:59 29,006.80 29,015.45 29,006.80 29,012.70 74.7K
10:00 29,016.25 29,019.70 28,984.10 29,001.40 56.2K
10:01 29,000.55 29,000.55 28,985.60 28,985.60 48.7K
10:02 28,987.75 28,988.90 28,958.75 28,958.75 73.6K
10:03 28,957.75 28,958.50 28,929.90 28,950.25 88.4K
10:04 28,946.85 28,963.40 28,946.85 28,958.90 32.9K
10:05 28,956.40 28,956.40 28,935.60 28,938.50 47.7K
10:06 28,939.10 28,944.10 28,932.05 28,939.45 76.5K
10:07 28,938.95 28,950.45 28,938.80 28,950.45 42.5K
10:08 28,948.85 28,959.40 28,941.75 28,954.05 52.3K
10:09 28,954.15 28,957.05 28,943.05 28,949.75 53.4K
10:10 28,952.20 28,972.45 28,952.20 28,954.80 50.9K
10:11 28,956.95 28,958.10 28,935.75 28,935.75 60.4K
10:12 28,933.00 28,937.95 28,928.70 28,935.55 37.0K
10:13 28,935.75 28,945.00 28,929.60 28,944.55 36.9K
10:14 28,944.05 28,944.15 28,935.85 28,935.85 47.3K
10:15 28,935.30 28,939.00 28,935.30 28,936.10 33.2K
10:16 28,934.20 28,939.60 28,923.55 28,930.35 41.9K
10:17 28,929.75 28,950.20 28,929.75 28,936.55 39.4K
10:18 28,937.35 28,944.55 28,932.85 28,944.55 51.6K
10:19 28,948.90 28,952.35 28,924.50 28,925.85 92.9K
10:20 28,926.45 28,937.80 28,926.45 28,933.80 35.1K
10:21 28,932.75 28,933.35 28,927.65 28,927.65 73.0K
10:22 28,928.25 28,933.95 28,926.60 28,926.75 119.8K
10:23 28,926.65 28,943.75 28,926.65 28,934.20 45.1K
10:24 28,932.45 28,936.30 28,918.40 28,919.25 66.0K
10:25 28,918.20 28,940.45 28,918.20 28,940.45 40.2K
10:26 28,944.40 28,960.50 28,944.40 28,960.50 63.0K
10:27 28,963.15 28,974.65 28,959.45 28,972.10 43.6K
10:28 28,973.40 28,984.00 28,973.40 28,981.75 108.7K
10:29 28,981.80 28,983.75 28,971.50 28,972.90 37.6K
10:30 28,974.30 28,980.20 28,972.15 28,979.80 69.6K
10:31 28,981.25 28,990.95 28,979.60 28,981.00 59.1K
10:32 28,984.60 28,986.50 28,965.70 28,965.70 71.3K
10:33 28,970.75 28,972.30 28,958.70 28,972.10 50.3K
10:34 28,971.75 28,975.50 28,952.65 28,952.65 55.3K
10:35 28,949.15 28,949.60 28,924.10 28,927.75 147.2K
10:36 28,928.10 28,929.90 28,892.05 28,892.05 56.8K
10:37 28,891.50 28,896.45 28,888.25 28,892.20 63.7K
10:38 28,892.05 28,897.45 28,886.85 28,892.90 90.8K
10:39 28,894.40 28,898.10 28,881.65 28,882.00 79.7K
10:40 28,882.30 28,882.30 28,865.00 28,874.45 52.8K
10:41 28,874.60 28,876.90 28,867.20 28,870.15 45.0K
10:42 28,867.80 28,869.50 28,855.65 28,858.20 64.5K
10:43 28,860.00 28,869.50 28,860.00 28,862.55 55.2K
10:44 28,867.90 28,870.05 28,860.90 28,864.30 44.8K
10:45 28,865.80 28,867.40 28,850.10 28,850.80 34.1K
10:46 28,852.10 28,867.80 28,852.05 28,867.45 42.4K
10:47 28,867.15 28,878.00 28,863.80 28,877.15 27.0K
10:48 28,875.85 28,882.35 28,875.60 28,877.25 33.5K
10:49 28,876.60 28,882.30 28,871.65 28,877.15 37.9K
10:50 28,876.45 28,876.60 28,866.00 28,867.15 34.3K
10:51 28,868.10 28,872.05 28,867.05 28,871.30 26.1K
10:52 28,874.20 28,879.10 28,872.65 28,878.95 32.2K
10:53 28,877.05 28,877.05 28,861.85 28,861.85 44.9K
10:54 28,860.50 28,870.10 28,859.90 28,868.10 23.6K
10:55 28,868.60 28,870.30 28,861.10 28,865.55 59.5K
10:56 28,865.20 28,881.85 28,864.55 28,881.10 77.9K
10:57 28,883.35 28,892.80 28,880.30 28,892.80 34.1K
10:58 28,883.95 28,883.95 28,866.40 28,866.40 52.9K
10:59 28,866.20 28,866.45 28,859.60 28,861.35 27.9K
11:00 28,859.25 28,866.95 28,851.80 28,866.95 48.9K
11:01 28,869.70 28,875.10 28,868.85 28,869.80 47.2K
11:02 28,869.95 28,873.20 28,866.35 28,871.50 20.3K
11:03 28,871.45 28,871.45 28,857.70 28,857.70 30.9K
11:04 28,858.10 28,860.20 28,848.20 28,854.65 42.2K
11:05 28,853.75 28,858.70 28,851.35 28,858.70 31.6K
11:06 28,862.35 28,863.90 28,850.25 28,850.25 34.7K
11:07 28,850.30 28,858.05 28,847.05 28,857.50 54.6K
11:08 28,853.10 28,863.75 28,851.00 28,863.75 28.7K
11:09 28,865.95 28,870.05 28,863.35 28,863.35 40.6K
11:10 28,865.45 28,868.15 28,856.75 28,857.80 29.8K
11:11 28,859.30 28,859.30 28,854.50 28,854.80 40.7K
11:12 28,856.40 28,857.65 28,844.10 28,844.10 33.8K
11:13 28,849.40 28,850.75 28,836.40 28,836.40 36.8K
11:14 28,836.80 28,836.80 28,826.30 28,826.90 39.8K
11:15 28,825.85 28,825.85 28,814.85 28,814.85 46.3K
11:16 28,814.15 28,824.05 28,814.15 28,820.40 46.6K
11:17 28,821.70 28,821.70 28,802.50 28,807.90 56.2K
11:18 28,808.25 28,812.10 28,799.75 28,802.00 36.9K
11:19 28,803.75 28,808.25 28,797.35 28,808.25 39.6K
11:20 28,807.00 28,817.25 28,807.00 28,817.25 59.2K
11:21 28,818.45 28,827.10 28,815.20 28,827.10 35.8K
11:22 28,827.60 28,842.65 28,827.60 28,840.00 32.8K
11:23 28,838.25 28,848.00 28,838.25 28,844.50 55.4K
11:24 28,844.00 28,852.80 28,842.95 28,850.55 34.2K
11:25 28,846.75 28,846.75 28,820.70 28,821.35 33.2K
11:26 28,820.75 28,824.20 28,817.10 28,819.40 53.3K
11:27 28,820.65 28,820.65 28,812.50 28,817.20 36.6K
11:28 28,816.75 28,817.90 28,812.10 28,815.25 27.0K
11:29 28,814.65 28,816.25 28,811.75 28,815.40 35.1K
11:30 28,815.85 28,817.45 28,811.50 28,811.50 25.1K
11:31 28,809.95 28,822.55 28,809.55 28,819.45 37.1K
11:32 28,820.00 28,823.05 28,808.55 28,810.20 27.7K
11:33 28,810.00 28,820.30 28,810.00 28,819.20 43.7K
11:34 28,822.50 28,822.50 28,805.75 28,805.75 38.4K
11:35 28,807.75 28,817.35 28,807.75 28,814.15 36.0K
11:36 28,814.75 28,818.65 28,814.20 28,816.70 16.5K
11:37 28,815.45 28,816.05 28,810.05 28,810.45 27.9K
11:38 28,811.85 28,812.40 28,808.80 28,809.05 13.0K
11:39 28,810.15 28,810.25 28,803.45 28,803.85 24.7K
11:40 28,804.20 28,806.20 28,801.10 28,803.65 38.3K
11:41 28,802.55 28,806.95 28,800.50 28,802.15 40.6K
11:42 28,803.60 28,818.70 28,803.40 28,818.70 47.4K
11:43 28,820.55 28,820.55 28,810.45 28,812.35 48.6K
11:44 28,810.50 28,820.60 28,807.65 28,820.60 39.1K
11:45 28,820.60 28,822.80 28,817.55 28,817.65 45.0K
11:46 28,817.45 28,823.05 28,816.90 28,823.05 34.1K
11:47 28,826.35 28,834.85 28,825.60 28,830.60 58.7K
11:48 28,830.50 28,834.40 28,827.60 28,833.00 125.0K
11:49 28,832.75 28,835.30 28,824.15 28,825.60 81.9K
11:50 28,822.45 28,822.45 28,813.70 28,815.10 55.0K
11:51 28,814.90 28,817.35 28,807.55 28,808.90 45.0K
11:52 28,809.30 28,813.50 28,803.40 28,811.35 26.8K
11:53 28,812.40 28,821.95 28,812.25 28,821.30 25.5K
11:54 28,819.30 28,826.90 28,818.25 28,825.40 52.6K
11:55 28,824.85 28,831.65 28,824.85 28,831.20 60.4K
11:56 28,830.40 28,845.10 28,830.40 28,843.85 59.4K
11:57 28,846.85 28,846.85 28,837.60 28,841.55 44.1K
11:58 28,840.70 28,840.70 28,832.05 28,834.40 163.4K
11:59 28,838.00 28,840.60 28,837.30 28,838.85 30.4K
12:00 28,840.00 28,841.40 28,836.25 28,836.40 48.9K
12:01 28,833.20 28,838.00 28,827.35 28,838.00 91.9K
12:02 28,836.55 28,842.15 28,834.80 28,836.40 52.4K
12:03 28,832.15 28,834.30 28,822.40 28,824.15 65.1K
12:04 28,823.00 28,832.80 28,823.00 28,832.80 52.5K
12:05 28,831.15 28,842.70 28,831.15 28,842.10 31.1K
12:06 28,843.25 28,848.30 28,841.10 28,843.50 27.7K
12:07 28,846.40 28,858.90 28,844.15 28,856.70 219.6K
12:08 28,854.75 28,855.90 28,847.15 28,847.15 77.0K
12:09 28,846.55 28,846.55 28,835.40 28,835.40 45.4K
12:10 28,837.90 28,839.75 28,832.35 28,833.75 85.5K
12:11 28,833.25 28,837.10 28,825.90 28,826.20 64.0K
12:12 28,823.65 28,827.95 28,818.10 28,818.85 67.8K
12:13 28,817.00 28,817.00 28,804.65 28,805.20 83.9K
12:14 28,804.15 28,824.00 28,804.15 28,821.75 47.9K
12:15 28,821.95 28,838.00 28,821.95 28,833.95 58.2K
12:16 28,833.45 28,835.55 28,829.75 28,835.55 36.0K
12:17 28,833.95 28,836.00 28,824.70 28,828.10 29.0K
12:18 28,826.15 28,835.90 28,822.80 28,835.90 40.5K
12:19 28,834.65 28,834.90 28,826.55 28,827.10 65.4K
12:20 28,824.75 28,826.75 28,820.40 28,821.85 74.4K
12:21 28,822.70 28,824.65 28,815.55 28,820.75 76.7K
12:22 28,817.15 28,826.25 28,817.15 28,823.60 44.2K
12:23 28,825.55 28,826.20 28,819.85 28,820.50 53.6K
12:24 28,820.20 28,826.15 28,820.15 28,824.65 34.6K
12:25 28,826.60 28,830.40 28,815.20 28,816.10 32.9K
12:26 28,814.85 28,815.80 28,808.15 28,809.45 44.6K
12:27 28,808.90 28,810.95 28,795.65 28,800.55 54.3K
12:28 28,797.90 28,802.10 28,792.80 28,794.25 46.6K
12:29 28,794.85 28,800.45 28,792.60 28,792.60 113.5K
12:30 28,791.30 28,804.55 28,789.80 28,804.55 37.5K
12:31 28,802.40 28,808.25 28,801.30 28,804.25 18.2K
12:32 28,802.30 28,808.40 28,799.70 28,805.60 14.6K
12:33 28,806.30 28,806.30 28,798.25 28,802.45 19.8K
12:34 28,803.05 28,807.80 28,796.10 28,807.80 178.6K
12:35 28,808.80 28,816.10 28,806.80 28,816.10 36.2K
12:36 28,818.40 28,818.40 28,810.35 28,811.15 24.5K
12:37 28,811.55 28,826.10 28,811.10 28,822.50 30.3K
12:38 28,823.00 28,827.85 28,821.95 28,823.05 20.4K
12:39 28,820.60 28,820.60 28,816.30 28,819.75 22.2K
12:40 28,818.55 28,818.55 28,788.00 28,792.50 135.7K
12:41 28,797.60 28,802.55 28,795.20 28,802.55 69.1K
12:42 28,801.90 28,802.10 28,794.15 28,794.15 47.1K
12:43 28,793.45 28,795.70 28,790.10 28,792.10 45.4K
12:44 28,792.00 28,792.55 28,787.50 28,792.55 31.8K
12:45 28,792.70 28,792.70 28,783.85 28,788.40 35.9K
12:46 28,788.95 28,788.95 28,777.20 28,777.20 29.1K
12:47 28,779.55 28,779.55 28,774.35 28,774.80 56.0K
12:48 28,775.55 28,775.55 28,762.90 28,762.90 44.2K
12:49 28,762.05 28,762.05 28,740.25 28,741.65 210.9K
12:50 28,744.60 28,776.60 28,743.90 28,774.00 63.8K
12:51 28,773.85 28,773.85 28,760.55 28,761.55 38.3K
12:52 28,763.50 28,774.20 28,762.35 28,773.70 33.6K
12:53 28,774.90 28,774.90 28,761.05 28,763.45 177.9K
12:54 28,763.25 28,764.90 28,756.75 28,757.25 40.0K
12:55 28,756.60 28,763.55 28,756.60 28,757.70 40.5K
12:56 28,754.05 28,762.60 28,754.05 28,758.85 45.5K
12:57 28,756.30 28,756.30 28,746.50 28,746.50 38.1K
12:58 28,747.40 28,747.40 28,734.55 28,745.95 172.4K
12:59 28,745.95 28,746.55 28,739.90 28,742.85 28.1K
13:00 28,743.10 28,749.90 28,739.45 28,741.05 33.9K
13:01 28,739.90 28,758.40 28,739.90 28,757.70 49.7K
13:02 28,752.65 28,756.95 28,751.00 28,752.45 28.4K
13:03 28,751.55 28,760.30 28,748.00 28,760.30 54.3K
13:04 28,757.55 28,761.65 28,754.45 28,756.40 30.6K
13:05 28,754.50 28,754.50 28,741.65 28,745.25 44.7K
13:06 28,744.85 28,748.95 28,731.85 28,731.85 42.8K
13:07 28,730.10 28,736.35 28,725.50 28,736.35 33.8K
13:08 28,734.30 28,738.10 28,731.90 28,738.10 44.7K
13:09 28,732.80 28,734.20 28,714.90 28,716.30 41.8K
13:10 28,716.50 28,716.50 28,705.25 28,705.25 42.7K
13:11 28,703.70 28,718.50 28,703.70 28,718.50 77.9K
13:12 28,716.15 28,716.15 28,707.20 28,707.20 45.4K
13:13 28,706.20 28,706.20 28,678.85 28,683.35 107.7K
13:14 28,682.95 28,691.35 28,678.40 28,683.30 122.4K
13:15 28,681.50 28,682.15 28,669.15 28,673.85 142.0K
13:16 28,671.05 28,672.00 28,647.10 28,648.90 138.8K
13:17 28,644.60 28,644.60 28,626.35 28,633.30 155.9K
13:18 28,629.80 28,637.15 28,629.25 28,633.30 78.3K
13:19 28,632.30 28,640.20 28,628.65 28,638.15 76.1K
13:20 28,637.15 28,648.20 28,636.50 28,642.30 80.4K
13:21 28,642.00 28,642.00 28,626.65 28,626.65 64.1K
13:22 28,629.00 28,643.65 28,628.45 28,643.65 49.4K
13:23 28,641.90 28,642.40 28,636.05 28,638.05 35.6K
13:24 28,635.00 28,637.85 28,623.45 28,624.00 41.3K
13:25 28,625.35 28,625.35 28,613.95 28,622.45 48.0K
13:26 28,624.35 28,633.05 28,619.35 28,619.35 71.0K
13:27 28,615.90 28,622.05 28,613.85 28,615.50 40.8K
13:28 28,610.30 28,626.10 28,606.95 28,624.70 69.1K
13:29 28,621.15 28,621.15 28,608.85 28,615.40 37.4K
13:30 28,613.95 28,613.95 28,606.70 28,607.25 28.5K
13:31 28,607.20 28,617.30 28,604.95 28,617.30 42.9K
13:32 28,614.90 28,628.75 28,614.10 28,628.65 50.3K
13:33 28,627.50 28,627.50 28,609.80 28,612.70 49.0K
13:34 28,611.40 28,611.40 28,593.30 28,593.30 73.7K
13:35 28,593.15 28,599.80 28,589.85 28,591.55 67.6K
13:36 28,589.55 28,599.00 28,583.00 28,587.80 79.2K
13:37 28,582.05 28,587.15 28,579.35 28,584.15 77.2K
13:38 28,582.20 28,583.35 28,560.90 28,561.20 88.0K
13:39 28,559.65 28,567.05 28,555.65 28,566.70 83.7K
13:40 28,563.35 28,576.05 28,561.25 28,576.05 45.0K
13:41 28,571.15 28,578.40 28,566.80 28,573.95 43.7K
13:42 28,572.20 28,572.20 28,555.65 28,558.90 73.8K
13:43 28,561.25 28,561.70 28,544.70 28,544.70 57.0K
13:44 28,546.45 28,577.50 28,542.15 28,571.95 77.3K
13:45 28,569.60 28,575.80 28,560.20 28,574.60 73.8K
13:46 28,574.05 28,586.40 28,566.95 28,583.00 70.7K
13:47 28,581.00 28,618.10 28,581.00 28,617.80 77.6K
13:48 28,617.00 28,624.95 28,607.75 28,624.95 87.2K
13:49 28,626.65 28,626.65 28,595.30 28,596.45 70.1K
13:50 28,594.30 28,595.30 28,584.95 28,591.45 69.8K
13:51 28,590.30 28,600.30 28,586.40 28,594.05 89.2K
13:52 28,589.85 28,596.90 28,589.85 28,589.90 51.0K
13:53 28,591.30 28,604.95 28,586.95 28,602.45 60.8K
13:54 28,602.50 28,636.30 28,602.50 28,636.30 79.7K
13:55 28,635.75 28,654.55 28,634.55 28,646.05 55.6K
13:56 28,645.85 28,650.75 28,644.75 28,644.75 40.2K
13:57 28,642.05 28,645.45 28,632.65 28,637.75 52.6K
13:58 28,637.95 28,637.95 28,618.65 28,620.40 68.7K
13:59 28,617.65 28,618.70 28,609.70 28,609.70 60.7K
14:00 28,610.70 28,617.00 28,605.05 28,605.05 51.8K
14:01 28,604.90 28,605.30 28,594.80 28,604.35 81.3K
14:02 28,606.20 28,606.20 28,588.40 28,589.00 57.3K
14:03 28,589.20 28,597.05 28,585.80 28,594.60 61.7K
14:04 28,595.55 28,595.55 28,583.80 28,584.30 45.6K
14:05 28,581.00 28,590.50 28,577.40 28,590.45 92.3K
14:06 28,594.15 28,618.70 28,594.15 28,618.70 62.1K
14:07 28,618.05 28,618.05 28,608.20 28,613.10 40.3K
14:08 28,612.90 28,612.90 28,598.55 28,598.55 35.4K
14:09 28,595.30 28,596.05 28,584.90 28,587.25 118.8K
14:10 28,585.60 28,588.60 28,576.65 28,582.25 55.2K
14:11 28,583.10 28,597.90 28,583.10 28,597.90 34.7K
14:12 28,598.60 28,607.40 28,596.95 28,603.05 43.5K
14:13 28,601.85 28,602.05 28,591.75 28,592.10 38.2K
14:14 28,590.65 28,591.10 28,584.45 28,584.45 39.9K
14:15 28,583.55 28,585.15 28,576.15 28,576.15 62.2K
14:16 28,578.85 28,580.80 28,573.50 28,573.50 39.5K
14:17 28,575.45 28,580.10 28,572.50 28,572.85 65.5K
14:18 28,572.90 28,584.80 28,571.50 28,578.10 70.5K
14:19 28,576.55 28,580.15 28,572.50 28,578.95 45.4K
14:20 28,580.85 28,587.80 28,580.70 28,584.25 44.3K
14:21 28,577.15 28,586.45 28,576.90 28,582.55 55.4K
14:22 28,584.10 28,602.70 28,582.90 28,602.70 46.3K
14:23 28,602.40 28,614.60 28,602.40 28,610.35 62.0K
14:24 28,608.95 28,611.50 28,601.10 28,601.10 49.4K
14:25 28,599.30 28,605.05 28,596.70 28,605.05 35.9K
14:26 28,606.95 28,606.95 28,587.50 28,588.35 40.9K
14:27 28,587.85 28,587.85 28,573.70 28,573.70 42.6K
14:28 28,571.65 28,571.65 28,554.15 28,554.15 61.8K
14:29 28,552.35 28,558.35 28,547.85 28,554.15 77.4K
14:30 28,556.35 28,576.95 28,556.35 28,576.00 59.3K
14:31 28,575.85 28,597.95 28,573.55 28,586.20 92.8K
14:32 28,587.70 28,593.35 28,585.95 28,590.55 72.7K
14:33 28,588.55 28,588.55 28,580.80 28,581.70 46.5K
14:34 28,584.35 28,609.75 28,584.35 28,608.95 86.5K
14:35 28,610.15 28,618.20 28,604.05 28,618.20 72.3K
14:36 28,618.20 28,631.40 28,618.20 28,626.80 56.4K
14:37 28,621.70 28,621.70 28,605.20 28,605.20 48.9K
14:38 28,601.90 28,601.90 28,596.85 28,596.85 39.4K
14:39 28,595.15 28,595.15 28,570.60 28,573.90 76.1K
14:40 28,573.60 28,578.05 28,568.05 28,568.20 72.8K
14:41 28,567.95 28,568.65 28,561.05 28,566.40 94.7K
14:42 28,565.55 28,570.30 28,560.75 28,567.10 97.9K
14:43 28,566.05 28,573.50 28,566.05 28,573.10 103.7K
14:44 28,571.60 28,572.35 28,562.30 28,566.25 101.5K
14:45 28,566.20 28,572.30 28,565.95 28,570.15 86.7K
14:46 28,568.90 28,580.05 28,566.35 28,579.15 77.7K
14:47 28,575.80 28,578.45 28,567.10 28,568.20 58.8K
14:48 28,565.70 28,570.85 28,565.70 28,570.85 47.3K
14:49 28,570.90 28,573.20 28,567.55 28,570.30 75.1K
14:50 28,568.35 28,590.10 28,568.35 28,587.65 75.4K
14:51 28,583.70 28,583.90 28,579.35 28,579.35 89.6K
14:52 28,577.60 28,579.55 28,573.15 28,577.00 69.4K
14:53 28,577.40 28,578.80 28,567.15 28,572.90 61.4K
14:54 28,571.55 28,575.80 28,569.75 28,570.60 67.7K
14:55 28,569.70 28,578.10 28,567.05 28,577.35 71.1K
14:56 28,574.90 28,583.75 28,570.75 28,582.80 121.5K
14:57 28,579.15 28,581.80 28,564.40 28,568.95 115.9K
14:58 28,566.90 28,575.40 28,566.65 28,568.15 86.4K
14:59 28,567.50 28,567.90 28,541.20 28,541.20 196.2K
15:00 28,538.75 28,544.60 28,500.95 28,506.85 266.0K
15:01 28,507.25 28,545.15 28,507.25 28,531.60 153.3K
15:02 28,530.15 28,544.90 28,530.15 28,534.10 175.0K
15:03 28,528.55 28,534.30 28,518.50 28,518.50 111.0K
15:04 28,516.20 28,516.65 28,499.05 28,499.05 143.3K
15:05 28,501.50 28,515.60 28,501.50 28,505.85 142.5K
15:06 28,506.25 28,507.05 28,492.85 28,492.85 141.9K
15:07 28,492.35 28,494.05 28,476.05 28,476.05 182.4K
15:08 28,474.60 28,478.25 28,464.80 28,464.80 252.8K
15:09 28,465.60 28,479.75 28,458.80 28,479.75 376.3K
15:10 28,482.25 28,482.25 28,449.35 28,449.35 302.5K
15:11 28,450.25 28,462.25 28,450.25 28,453.75 200.6K
15:12 28,455.60 28,459.65 28,442.50 28,442.50 208.9K
15:13 28,444.40 28,446.10 28,429.65 28,430.85 229.1K
15:14 28,432.10 28,439.00 28,430.15 28,430.15 211.4K
15:15 28,431.15 28,442.30 28,430.70 28,442.30 295.6K
15:16 28,441.25 28,441.65 28,425.30 28,426.65 258.3K
15:17 28,425.90 28,426.75 28,409.50 28,409.50 242.1K
15:18 28,409.55 28,412.25 28,402.75 28,412.25 328.8K
15:19 28,414.90 28,416.60 28,412.00 28,415.35 216.0K
15:20 28,418.20 28,429.95 28,417.00 28,425.90 358.6K
15:21 28,427.65 28,451.60 28,427.65 28,449.60 240.4K
15:22 28,450.40 28,450.40 28,440.05 28,440.05 198.3K
15:23 28,440.20 28,442.30 28,435.50 28,436.05 222.3K
15:24 28,433.90 28,434.10 28,421.95 28,426.90 275.5K
15:25 28,428.95 28,432.85 28,425.00 28,425.00 293.5K
15:26 28,425.40 28,426.45 28,415.75 28,419.85 191.6K
15:27 28,421.05 28,429.00 28,421.05 28,425.95 225.9K
15:28 28,421.05 28,422.30 28,411.80 28,411.80 211.4K
15:29 28,406.20 28,428.25 28,405.25 28,428.25 163.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし