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 28,022.00 28,117.90 28,022.00 28,106.30 304.5K
09:16 28,089.20 28,089.20 28,020.35 28,020.35 202.5K
09:17 28,016.70 28,019.05 27,996.05 27,999.80 203.5K
09:18 27,989.65 27,996.85 27,958.15 27,963.25 217.7K
09:19 27,967.95 27,999.85 27,967.95 27,985.85 134.0K
09:20 27,982.50 27,982.50 27,940.15 27,940.15 202.1K
09:21 27,939.65 27,947.95 27,930.35 27,941.00 180.8K
09:22 27,936.15 28,002.75 27,936.15 28,002.75 165.5K
09:23 28,004.60 28,017.40 27,985.70 27,987.50 214.3K
09:24 27,994.40 28,015.05 27,994.40 28,006.00 184.1K
09:25 28,002.35 28,012.95 27,997.15 28,000.60 113.4K
09:26 28,001.95 28,004.35 27,985.40 27,992.00 140.8K
09:27 27,992.65 27,992.65 27,963.25 27,968.30 103.2K
09:28 27,965.70 27,965.70 27,909.50 27,911.20 156.4K
09:29 27,913.65 27,926.20 27,896.15 27,896.15 224.2K
09:30 27,890.75 27,899.90 27,858.20 27,858.20 213.4K
09:31 27,869.45 27,891.45 27,869.45 27,880.75 100.3K
09:32 27,883.75 27,909.65 27,883.75 27,893.90 87.3K
09:33 27,889.95 27,914.95 27,882.90 27,900.10 86.8K
09:34 27,899.20 27,935.45 27,897.90 27,922.05 98.7K
09:35 27,917.45 27,937.70 27,909.00 27,925.40 113.1K
09:36 27,922.95 27,938.75 27,916.45 27,924.00 81.3K
09:37 27,916.15 27,917.00 27,901.10 27,901.10 78.6K
09:38 27,900.80 27,901.30 27,883.55 27,892.35 99.6K
09:39 27,879.15 27,879.15 27,861.40 27,864.55 133.8K
09:40 27,866.50 27,866.50 27,851.10 27,856.45 123.9K
09:41 27,856.25 27,862.75 27,791.65 27,791.65 158.2K
09:42 27,788.30 27,821.20 27,783.15 27,821.20 240.9K
09:43 27,829.10 27,841.40 27,820.15 27,836.35 87.9K
09:44 27,841.85 27,854.20 27,837.80 27,840.85 64.0K
09:45 27,838.40 27,838.40 27,814.60 27,818.00 132.2K
09:46 27,811.25 27,840.75 27,799.90 27,835.00 96.4K
09:47 27,836.95 27,861.30 27,833.25 27,849.25 110.8K
09:48 27,846.35 27,847.90 27,824.05 27,824.05 61.9K
09:49 27,821.20 27,824.05 27,812.20 27,820.35 71.5K
09:50 27,815.25 27,826.75 27,814.40 27,823.60 45.5K
09:51 27,827.60 27,827.60 27,816.20 27,821.80 87.1K
09:52 27,824.80 27,835.20 27,814.65 27,816.25 85.1K
09:53 27,815.70 27,835.00 27,815.70 27,834.50 69.5K
09:54 27,833.30 27,851.20 27,833.30 27,835.75 61.5K
09:55 27,836.80 27,888.00 27,836.80 27,888.00 96.6K
09:56 27,884.05 27,936.50 27,884.05 27,936.50 119.2K
09:57 27,940.90 27,955.45 27,940.70 27,943.05 183.1K
09:58 27,942.85 27,958.00 27,941.75 27,954.50 97.9K
09:59 27,956.15 27,956.95 27,935.65 27,937.50 70.3K
10:00 27,937.75 27,995.65 27,937.75 27,994.15 117.7K
10:01 27,993.00 28,016.10 27,989.25 28,016.10 95.9K
10:02 28,014.80 28,026.80 27,999.60 28,024.45 221.1K
10:03 28,023.30 28,029.80 28,021.05 28,024.95 79.8K
10:04 28,030.65 28,042.70 28,028.10 28,034.50 119.3K
10:05 28,037.90 28,056.20 28,037.90 28,047.05 221.2K
10:06 28,047.45 28,047.45 28,017.75 28,021.40 78.6K
10:07 28,025.20 28,037.20 28,025.20 28,034.40 72.0K
10:08 28,036.05 28,036.20 28,015.75 28,017.35 83.3K
10:09 28,012.70 28,020.05 28,004.70 28,016.05 76.3K
10:10 28,015.80 28,019.00 28,004.00 28,011.65 42.5K
10:11 28,012.40 28,016.05 28,001.00 28,002.30 54.1K
10:12 28,002.75 28,021.20 28,002.75 28,021.20 50.8K
10:13 28,023.15 28,028.45 28,013.05 28,015.60 207.2K
10:14 28,015.00 28,015.00 27,999.65 28,003.90 47.4K
10:15 28,008.95 28,008.95 27,998.45 28,001.95 56.1K
10:16 28,000.00 28,001.90 27,986.50 27,994.10 64.8K
10:17 27,995.70 28,000.70 27,982.75 27,986.75 71.7K
10:18 27,981.00 27,987.35 27,977.50 27,986.00 78.8K
10:19 27,983.45 27,986.70 27,968.20 27,968.80 57.8K
10:20 27,972.25 27,984.50 27,968.15 27,978.55 43.2K
10:21 27,978.70 27,992.55 27,977.30 27,982.65 82.4K
10:22 27,980.65 27,986.65 27,969.35 27,974.95 40.3K
10:23 27,980.55 27,987.15 27,974.60 27,984.50 51.9K
10:24 27,987.85 27,990.60 27,975.35 27,977.25 30.0K
10:25 27,977.55 27,978.50 27,963.00 27,966.40 50.4K
10:26 27,964.95 27,994.10 27,964.95 27,988.75 52.3K
10:27 27,991.50 27,996.35 27,966.45 27,968.80 38.5K
10:28 27,971.60 27,980.70 27,970.95 27,976.40 30.8K
10:29 27,971.55 27,979.65 27,960.90 27,960.90 43.2K
10:30 27,959.20 27,984.90 27,958.85 27,983.95 78.8K
10:31 27,986.20 27,998.65 27,986.15 27,988.60 119.5K
10:32 27,988.10 28,009.00 27,988.10 28,007.70 38.1K
10:33 28,006.85 28,020.25 28,006.85 28,010.35 137.8K
10:34 28,005.45 28,031.40 28,005.45 28,031.40 44.8K
10:35 28,034.05 28,045.90 28,034.05 28,038.35 78.6K
10:36 28,034.70 28,036.10 28,024.90 28,030.80 61.2K
10:37 28,031.10 28,049.95 28,029.25 28,036.25 62.3K
10:38 28,032.85 28,032.85 28,025.55 28,031.70 37.9K
10:39 28,031.95 28,033.05 28,006.05 28,008.60 67.0K
10:40 28,011.80 28,019.15 27,998.20 27,998.20 75.5K
10:41 28,001.75 28,032.40 28,001.75 28,029.95 39.6K
10:42 28,029.05 28,047.00 28,029.05 28,043.25 48.5K
10:43 28,040.15 28,047.80 28,032.30 28,032.30 38.6K
10:44 28,033.60 28,046.40 28,033.60 28,046.40 25.0K
10:45 28,048.70 28,050.90 28,027.50 28,027.50 36.5K
10:46 28,025.70 28,027.85 28,006.70 28,007.00 82.1K
10:47 28,008.90 28,033.15 28,008.90 28,029.35 42.0K
10:48 28,029.60 28,032.55 28,022.55 28,030.75 41.0K
10:49 28,032.15 28,033.35 28,023.25 28,024.15 115.4K
10:50 28,025.05 28,025.05 28,008.95 28,008.95 50.1K
10:51 28,011.25 28,013.25 28,002.00 28,003.10 86.8K
10:52 28,002.60 28,008.10 27,999.50 28,005.10 67.7K
10:53 28,006.00 28,008.35 27,992.85 27,996.15 52.2K
10:54 27,995.05 27,999.55 27,992.80 27,997.00 52.3K
10:55 27,998.85 28,003.50 27,992.80 27,999.20 47.3K
10:56 27,998.75 28,012.15 27,998.75 28,003.40 62.7K
10:57 28,003.90 28,015.50 28,003.90 28,011.25 25.0K
10:58 28,012.85 28,016.55 28,001.35 28,008.65 49.5K
10:59 28,007.65 28,011.00 27,995.40 27,995.40 19.3K
11:00 27,994.50 28,006.55 27,994.50 28,001.50 55.7K
11:01 27,999.70 28,003.20 27,985.55 27,985.80 46.8K
11:02 27,983.55 27,988.00 27,979.20 27,981.40 35.1K
11:03 27,980.85 27,987.30 27,978.15 27,978.15 32.7K
11:04 27,975.50 27,984.20 27,965.20 27,965.20 35.8K
11:05 27,970.15 27,979.70 27,964.80 27,966.00 52.7K
11:06 27,968.40 27,973.40 27,962.55 27,964.85 58.0K
11:07 27,965.75 27,966.25 27,948.65 27,948.65 52.8K
11:08 27,949.65 27,949.65 27,934.70 27,934.70 66.3K
11:09 27,935.70 27,952.65 27,935.70 27,947.05 39.8K
11:10 27,947.45 27,950.65 27,943.30 27,945.75 43.1K
11:11 27,944.30 27,944.95 27,927.50 27,927.50 46.2K
11:12 27,924.90 27,930.80 27,924.90 27,925.20 39.3K
11:13 27,923.55 27,923.55 27,907.20 27,907.90 86.0K
11:14 27,908.65 27,914.75 27,902.65 27,903.75 37.2K
11:15 27,905.25 27,914.70 27,905.25 27,912.20 42.9K
11:16 27,909.95 27,920.00 27,904.50 27,916.40 31.3K
11:17 27,911.85 27,916.00 27,909.95 27,912.45 37.9K
11:18 27,913.45 27,917.80 27,912.70 27,917.60 33.0K
11:19 27,918.25 27,929.25 27,918.25 27,923.45 44.1K
11:20 27,920.90 27,920.90 27,905.45 27,905.45 63.6K
11:21 27,903.85 27,905.90 27,900.00 27,904.30 24.7K
11:22 27,907.05 27,915.75 27,907.05 27,909.65 37.3K
11:23 27,909.50 27,909.75 27,902.60 27,906.40 37.2K
11:24 27,904.95 27,909.00 27,900.50 27,902.95 20.7K
11:25 27,905.00 27,907.30 27,896.35 27,896.35 46.4K
11:26 27,897.20 27,912.30 27,897.20 27,906.85 38.0K
11:27 27,906.75 27,908.05 27,897.15 27,906.30 149.7K
11:28 27,909.55 27,912.75 27,900.70 27,900.70 33.8K
11:29 27,902.85 27,902.85 27,896.35 27,897.85 20.6K
11:30 27,898.30 27,899.10 27,891.85 27,891.85 37.8K
11:31 27,892.75 27,892.75 27,881.30 27,886.05 41.9K
11:32 27,886.15 27,896.90 27,886.15 27,892.80 25.0K
11:33 27,893.70 27,904.70 27,893.70 27,902.95 37.6K
11:34 27,907.65 27,928.00 27,907.65 27,928.00 46.0K
11:35 27,930.90 27,938.60 27,928.20 27,928.20 62.9K
11:36 27,926.85 27,931.05 27,917.50 27,917.50 47.5K
11:37 27,920.10 27,920.10 27,906.85 27,906.85 48.5K
11:38 27,908.90 27,911.80 27,902.30 27,904.50 25.4K
11:39 27,905.00 27,910.15 27,903.70 27,908.00 21.8K
11:40 27,908.50 27,918.80 27,908.50 27,918.80 60.4K
11:41 27,920.30 27,924.75 27,920.30 27,924.75 23.8K
11:42 27,924.35 27,928.05 27,914.65 27,914.65 49.3K
11:43 27,913.00 27,913.65 27,905.05 27,905.05 30.9K
11:44 27,905.25 27,908.90 27,900.60 27,900.60 45.9K
11:45 27,902.60 27,903.65 27,898.65 27,902.05 30.6K
11:46 27,899.40 27,900.60 27,894.35 27,897.50 28.5K
11:47 27,897.60 27,899.85 27,890.10 27,892.80 35.4K
11:48 27,892.80 27,901.80 27,892.80 27,900.95 18.8K
11:49 27,901.60 27,901.85 27,895.30 27,896.75 32.0K
11:50 27,898.50 27,903.80 27,894.25 27,897.15 17.4K
11:51 27,897.40 27,897.40 27,888.30 27,889.60 23.7K
11:52 27,890.95 27,890.95 27,871.90 27,871.90 35.5K
11:53 27,870.45 27,874.55 27,864.75 27,873.60 59.3K
11:54 27,873.40 27,875.15 27,865.70 27,865.70 41.0K
11:55 27,863.65 27,866.75 27,856.10 27,866.75 44.0K
11:56 27,867.00 27,867.85 27,859.60 27,861.95 33.9K
11:57 27,860.50 27,862.35 27,857.90 27,860.40 34.7K
11:58 27,861.10 27,875.65 27,860.25 27,873.10 37.0K
11:59 27,873.45 27,891.95 27,871.55 27,891.95 43.0K
12:00 27,892.70 27,897.00 27,889.20 27,891.40 31.7K
12:01 27,893.40 27,893.40 27,881.15 27,881.35 32.4K
12:02 27,881.10 27,887.50 27,878.25 27,880.00 25.6K
12:03 27,878.45 27,883.35 27,873.25 27,878.70 28.4K
12:04 27,875.40 27,880.70 27,874.65 27,878.55 22.3K
12:05 27,880.20 27,885.55 27,879.05 27,885.30 16.9K
12:06 27,885.45 27,897.70 27,884.60 27,897.70 25.6K
12:07 27,896.25 27,900.70 27,885.75 27,885.75 57.8K
12:08 27,886.30 27,896.25 27,885.95 27,896.25 19.3K
12:09 27,894.80 27,902.80 27,890.80 27,890.80 28.7K
12:10 27,892.25 27,893.75 27,886.70 27,888.40 23.7K
12:11 27,890.35 27,895.75 27,890.10 27,893.85 32.2K
12:12 27,895.40 27,903.15 27,894.40 27,901.10 40.2K
12:13 27,903.70 27,916.70 27,903.55 27,910.20 43.0K
12:14 27,910.90 27,924.30 27,910.20 27,924.30 73.8K
12:15 27,918.90 27,922.75 27,907.35 27,917.95 35.8K
12:16 27,919.35 27,920.10 27,906.90 27,908.30 143.3K
12:17 27,908.60 27,916.75 27,906.05 27,916.75 35.7K
12:18 27,916.85 27,917.25 27,912.25 27,914.85 18.6K
12:19 27,916.20 27,916.20 27,899.45 27,902.80 38.5K
12:20 27,899.65 27,899.95 27,886.95 27,888.60 40.8K
12:21 27,887.95 27,895.15 27,887.05 27,894.10 29.6K
12:22 27,896.95 27,900.30 27,889.00 27,890.20 24.3K
12:23 27,891.05 27,898.10 27,891.05 27,893.45 42.7K
12:24 27,894.40 27,894.40 27,885.60 27,885.60 27.6K
12:25 27,887.15 27,887.15 27,876.15 27,881.65 50.5K
12:26 27,879.95 27,884.30 27,877.00 27,877.80 34.0K
12:27 27,872.45 27,877.00 27,872.45 27,874.75 46.5K
12:28 27,874.60 27,874.60 27,868.30 27,870.00 38.0K
12:29 27,870.20 27,870.95 27,865.00 27,865.00 63.4K
12:30 27,866.20 27,866.30 27,855.00 27,863.05 34.8K
12:31 27,862.40 27,863.85 27,850.20 27,852.20 31.1K
12:32 27,853.75 27,866.95 27,853.75 27,866.95 18.9K
12:33 27,866.80 27,866.90 27,860.30 27,866.45 18.1K
12:34 27,863.80 27,868.00 27,861.25 27,862.05 38.3K
12:35 27,862.10 27,862.10 27,856.55 27,861.15 23.4K
12:36 27,861.75 27,862.30 27,853.05 27,860.40 51.8K
12:37 27,860.30 27,861.45 27,857.45 27,860.95 22.4K
12:38 27,863.25 27,864.20 27,859.75 27,860.45 45.1K
12:39 27,858.80 27,871.20 27,858.05 27,871.20 26.2K
12:40 27,871.35 27,871.35 27,861.20 27,863.10 55.0K
12:41 27,862.40 27,870.95 27,862.40 27,866.95 27.9K
12:42 27,869.30 27,872.30 27,866.85 27,868.60 17.8K
12:43 27,869.70 27,873.35 27,867.80 27,869.20 33.2K
12:44 27,870.65 27,877.40 27,870.65 27,873.35 34.6K
12:45 27,873.80 27,875.30 27,868.20 27,874.15 31.5K
12:46 27,874.70 27,884.35 27,874.70 27,881.90 33.0K
12:47 27,882.65 27,887.30 27,877.45 27,880.40 37.3K
12:48 27,879.75 27,881.70 27,875.45 27,878.10 26.3K
12:49 27,879.75 27,887.25 27,876.00 27,884.50 44.3K
12:50 27,882.90 27,883.35 27,873.50 27,874.00 39.2K
12:51 27,876.20 27,879.80 27,871.15 27,876.45 30.7K
12:52 27,877.80 27,886.25 27,876.00 27,884.20 32.0K
12:53 27,885.35 27,894.90 27,885.35 27,894.90 37.9K
12:54 27,894.25 27,901.80 27,893.50 27,901.05 26.5K
12:55 27,906.20 27,923.20 27,906.20 27,913.50 46.9K
12:56 27,912.25 27,912.25 27,896.65 27,898.00 34.3K
12:57 27,897.10 27,897.10 27,871.35 27,871.35 40.9K
12:58 27,871.45 27,875.40 27,865.20 27,872.25 27.5K
12:59 27,873.70 27,888.75 27,872.50 27,888.75 22.2K
13:00 27,890.65 27,898.10 27,887.55 27,894.70 32.2K
13:01 27,894.75 27,901.20 27,893.40 27,899.30 46.4K
13:02 27,901.20 27,904.85 27,896.25 27,901.75 25.9K
13:03 27,903.30 27,903.30 27,888.35 27,889.95 24.3K
13:04 27,890.15 27,897.00 27,888.70 27,894.90 28.4K
13:05 27,897.00 27,900.15 27,896.35 27,897.65 21.1K
13:06 27,897.45 27,903.25 27,891.40 27,900.90 49.5K
13:07 27,898.30 27,898.70 27,889.45 27,891.45 50.7K
13:08 27,892.10 27,894.80 27,884.90 27,889.85 36.1K
13:09 27,888.60 27,901.95 27,888.60 27,894.35 51.8K
13:10 27,887.40 27,904.60 27,887.40 27,903.05 66.9K
13:11 27,902.20 27,904.30 27,894.00 27,897.55 52.3K
13:12 27,897.45 27,905.20 27,896.15 27,904.00 41.1K
13:13 27,907.00 27,908.60 27,898.55 27,898.55 37.5K
13:14 27,898.55 27,909.05 27,898.55 27,901.40 48.7K
13:15 27,900.35 27,909.85 27,896.30 27,909.85 34.0K
13:16 27,910.30 27,912.80 27,907.75 27,908.70 59.5K
13:17 27,909.45 27,911.30 27,900.95 27,900.95 25.8K
13:18 27,903.85 27,908.15 27,901.85 27,906.40 36.9K
13:19 27,906.45 27,910.75 27,904.60 27,907.90 51.2K
13:20 27,908.40 27,914.35 27,908.40 27,912.85 28.7K
13:21 27,911.05 27,911.95 27,904.10 27,909.90 47.4K
13:22 27,909.55 27,914.85 27,908.10 27,914.00 30.9K
13:23 27,913.70 27,925.25 27,913.70 27,925.25 42.1K
13:24 27,924.50 27,929.20 27,921.40 27,924.20 50.8K
13:25 27,923.45 27,923.45 27,917.10 27,920.15 97.0K
13:26 27,920.90 27,932.65 27,919.20 27,932.10 58.9K
13:27 27,935.45 27,940.15 27,934.45 27,935.20 44.0K
13:28 27,933.00 27,937.10 27,929.85 27,931.05 42.2K
13:29 27,928.25 27,928.85 27,923.25 27,923.90 41.5K
13:30 27,925.10 27,926.25 27,912.20 27,913.40 45.9K
13:31 27,912.95 27,914.70 27,910.80 27,911.95 26.1K
13:32 27,913.90 27,913.90 27,894.05 27,895.65 60.3K
13:33 27,895.25 27,900.70 27,894.70 27,896.75 26.3K
13:34 27,895.40 27,895.40 27,888.85 27,891.30 28.4K
13:35 27,891.70 27,895.35 27,889.00 27,889.00 73.1K
13:36 27,886.75 27,892.30 27,881.30 27,881.30 52.5K
13:37 27,882.85 27,892.20 27,882.85 27,891.40 29.1K
13:38 27,890.50 27,892.85 27,884.30 27,884.55 23.2K
13:39 27,883.05 27,883.35 27,871.90 27,871.90 30.1K
13:40 27,871.95 27,871.95 27,860.90 27,868.10 50.1K
13:41 27,863.05 27,871.75 27,863.05 27,866.65 125.8K
13:42 27,866.85 27,868.20 27,853.60 27,854.00 28.0K
13:43 27,856.20 27,859.00 27,840.00 27,843.35 42.3K
13:44 27,844.25 27,844.90 27,839.45 27,844.55 62.8K
13:45 27,847.10 27,851.65 27,841.15 27,842.50 55.9K
13:46 27,841.85 27,846.85 27,840.45 27,846.25 46.5K
13:47 27,843.45 27,850.20 27,840.80 27,841.80 40.6K
13:48 27,841.30 27,841.30 27,813.55 27,816.65 76.5K
13:49 27,818.35 27,827.25 27,816.25 27,817.70 44.5K
13:50 27,819.40 27,821.55 27,817.35 27,821.55 43.6K
13:51 27,820.40 27,825.55 27,818.60 27,822.50 40.0K
13:52 27,819.65 27,819.65 27,803.80 27,803.80 48.0K
13:53 27,802.75 27,812.00 27,802.75 27,809.80 28.7K
13:54 27,809.20 27,815.50 27,806.20 27,811.05 34.2K
13:55 27,811.05 27,825.45 27,811.05 27,820.60 30.6K
13:56 27,819.95 27,821.55 27,806.15 27,806.15 52.6K
13:57 27,808.90 27,808.90 27,796.10 27,804.55 69.0K
13:58 27,803.20 27,815.65 27,803.20 27,809.25 37.9K
13:59 27,810.90 27,813.20 27,803.70 27,807.05 27.5K
14:00 27,803.65 27,811.65 27,802.45 27,811.65 35.7K
14:01 27,811.25 27,818.85 27,811.25 27,813.35 52.8K
14:02 27,815.25 27,816.60 27,806.45 27,815.45 49.2K
14:03 27,815.60 27,824.30 27,815.60 27,820.10 42.3K
14:04 27,818.90 27,822.20 27,814.85 27,819.40 29.2K
14:05 27,819.20 27,820.00 27,816.25 27,817.80 19.6K
14:06 27,816.50 27,817.55 27,815.35 27,817.55 29.0K
14:07 27,815.70 27,817.90 27,809.25 27,812.00 102.7K
14:08 27,810.45 27,815.10 27,807.90 27,815.10 67.7K
14:09 27,811.90 27,818.20 27,807.15 27,809.95 44.5K
14:10 27,809.55 27,813.75 27,807.55 27,812.05 50.8K
14:11 27,815.25 27,817.55 27,802.15 27,802.45 104.7K
14:12 27,803.80 27,809.65 27,803.80 27,806.55 39.7K
14:13 27,807.80 27,824.40 27,807.80 27,824.40 43.9K
14:14 27,825.60 27,826.05 27,821.90 27,824.80 31.5K
14:15 27,823.05 27,828.35 27,822.25 27,823.20 33.8K
14:16 27,824.40 27,827.50 27,822.90 27,825.30 39.9K
14:17 27,823.00 27,825.85 27,815.85 27,825.40 35.8K
14:18 27,826.50 27,831.10 27,826.15 27,830.15 23.0K
14:19 27,830.50 27,835.75 27,830.50 27,831.80 26.6K
14:20 27,831.40 27,831.40 27,820.60 27,827.60 39.1K
14:21 27,830.60 27,830.60 27,824.70 27,828.30 16.8K
14:22 27,829.70 27,833.10 27,828.60 27,828.60 20.2K
14:23 27,829.55 27,829.55 27,822.90 27,822.90 30.1K
14:24 27,820.90 27,822.50 27,816.50 27,818.15 29.8K
14:25 27,817.05 27,822.50 27,813.90 27,818.35 21.9K
14:26 27,820.65 27,820.65 27,811.75 27,814.70 32.4K
14:27 27,814.55 27,815.45 27,803.40 27,805.05 37.7K
14:28 27,805.10 27,807.15 27,798.75 27,800.75 50.0K
14:29 27,802.10 27,804.45 27,798.90 27,802.20 40.5K
14:30 27,801.45 27,809.40 27,799.35 27,809.40 36.5K
14:31 27,809.25 27,813.10 27,803.85 27,807.15 31.3K
14:32 27,811.35 27,812.55 27,806.30 27,806.30 39.0K
14:33 27,808.15 27,815.40 27,806.40 27,811.45 31.5K
14:34 27,810.05 27,815.20 27,809.95 27,809.95 28.3K
14:35 27,812.55 27,817.85 27,812.55 27,813.05 43.9K
14:36 27,811.15 27,813.60 27,807.20 27,811.90 34.8K
14:37 27,811.45 27,813.35 27,803.40 27,808.00 40.7K
14:38 27,807.40 27,814.65 27,805.50 27,810.00 42.9K
14:39 27,808.85 27,817.05 27,806.05 27,812.65 75.9K
14:40 27,811.60 27,815.40 27,800.90 27,800.90 42.3K
14:41 27,799.30 27,806.40 27,799.30 27,803.15 53.0K
14:42 27,802.70 27,808.90 27,802.70 27,806.85 32.7K
14:43 27,806.15 27,812.55 27,802.50 27,809.60 39.6K
14:44 27,813.65 27,813.70 27,809.60 27,809.85 41.1K
14:45 27,808.25 27,810.25 27,800.70 27,801.05 45.0K
14:46 27,801.35 27,801.35 27,792.75 27,795.10 62.0K
14:47 27,796.05 27,805.20 27,796.05 27,799.20 45.8K
14:48 27,802.35 27,813.90 27,802.15 27,813.90 49.0K
14:49 27,813.90 27,815.90 27,808.35 27,809.40 37.5K
14:50 27,811.65 27,816.20 27,811.65 27,816.10 51.3K
14:51 27,816.30 27,818.20 27,810.30 27,816.35 137.8K
14:52 27,816.75 27,822.90 27,815.95 27,820.70 132.6K
14:53 27,821.95 27,821.95 27,807.50 27,807.50 63.7K
14:54 27,805.65 27,810.15 27,800.85 27,804.50 58.1K
14:55 27,804.45 27,806.60 27,803.35 27,804.00 88.8K
14:56 27,806.10 27,806.10 27,791.65 27,792.90 76.0K
14:57 27,795.35 27,798.95 27,792.00 27,792.95 47.2K
14:58 27,794.85 27,797.50 27,791.80 27,794.50 50.0K
14:59 27,795.65 27,795.65 27,791.05 27,791.50 67.6K
15:00 27,793.90 27,796.45 27,772.60 27,777.00 218.3K
15:01 27,781.40 27,796.60 27,779.35 27,779.35 133.0K
15:02 27,778.60 27,781.15 27,772.20 27,772.20 199.0K
15:03 27,771.75 27,780.15 27,769.30 27,780.15 157.9K
15:04 27,780.50 27,780.50 27,768.55 27,768.65 94.4K
15:05 27,771.30 27,781.45 27,771.30 27,772.65 117.7K
15:06 27,770.30 27,770.30 27,747.70 27,747.70 187.0K
15:07 27,745.75 27,788.80 27,741.40 27,787.65 217.7K
15:08 27,786.35 27,805.20 27,782.70 27,793.85 211.5K
15:09 27,795.15 27,800.75 27,778.95 27,800.75 180.1K
15:10 27,804.90 27,808.20 27,783.50 27,788.90 218.4K
15:11 27,789.05 27,791.00 27,782.60 27,786.35 145.9K
15:12 27,787.65 27,796.95 27,787.65 27,792.15 152.4K
15:13 27,791.05 27,797.70 27,789.80 27,794.40 134.8K
15:14 27,795.55 27,804.20 27,794.65 27,804.20 286.2K
15:15 27,808.35 27,809.45 27,797.75 27,801.65 254.6K
15:16 27,799.35 27,799.35 27,793.00 27,795.05 168.9K
15:17 27,795.05 27,795.05 27,786.50 27,786.60 190.6K
15:18 27,785.90 27,785.90 27,778.75 27,783.05 207.0K
15:19 27,783.40 27,791.20 27,783.40 27,790.05 241.3K
15:20 27,794.85 27,796.25 27,788.00 27,789.90 240.0K
15:21 27,789.40 27,799.50 27,789.40 27,795.35 207.0K
15:22 27,797.60 27,797.60 27,786.75 27,787.80 166.7K
15:23 27,788.55 27,790.35 27,786.75 27,789.85 168.8K
15:24 27,789.00 27,789.00 27,779.35 27,779.75 215.4K
15:25 27,782.40 27,791.75 27,781.00 27,790.90 156.7K
15:26 27,789.95 27,789.95 27,783.50 27,787.20 136.7K
15:27 27,786.90 27,796.15 27,786.60 27,791.90 137.8K
15:28 27,787.55 27,796.65 27,784.40 27,791.90 140.0K
15:29 27,794.65 27,794.65 27,777.45 27,788.55 111.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし