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 27,986.40 28,004.80 27,971.15 27,974.35 394.2K
09:16 27,974.55 27,986.15 27,955.45 27,956.55 288.4K
09:17 27,960.95 27,966.20 27,945.70 27,963.85 156.5K
09:18 27,967.50 27,981.35 27,963.15 27,963.15 201.6K
09:19 27,961.45 27,963.65 27,949.75 27,963.45 183.8K
09:20 27,964.80 27,987.70 27,961.20 27,986.60 145.9K
09:21 27,992.75 28,027.15 27,991.25 28,025.55 135.8K
09:22 28,029.05 28,033.30 28,026.20 28,033.30 102.1K
09:23 28,025.85 28,045.65 28,020.35 28,044.90 121.4K
09:24 28,044.30 28,076.70 28,044.30 28,075.80 112.3K
09:25 28,076.60 28,078.15 28,038.90 28,038.90 123.6K
09:26 28,037.45 28,041.70 28,028.20 28,036.05 117.4K
09:27 28,039.30 28,046.95 28,033.50 28,045.30 65.2K
09:28 28,046.80 28,074.50 28,044.05 28,074.50 59.6K
09:29 28,074.60 28,074.60 28,062.35 28,069.30 56.2K
09:30 28,068.55 28,079.20 28,057.95 28,060.75 52.8K
09:31 28,059.85 28,064.15 28,047.05 28,050.55 75.4K
09:32 28,049.85 28,073.10 28,049.85 28,073.10 76.6K
09:33 28,074.55 28,074.80 28,049.80 28,074.40 112.0K
09:34 28,080.35 28,086.70 28,077.55 28,085.05 153.8K
09:35 28,083.65 28,093.60 28,082.20 28,093.60 112.4K
09:36 28,091.15 28,091.15 28,078.70 28,087.85 94.1K
09:37 28,085.10 28,092.45 28,084.60 28,092.45 71.1K
09:38 28,096.65 28,096.65 28,085.70 28,095.45 85.2K
09:39 28,096.40 28,104.40 28,094.75 28,103.75 106.5K
09:40 28,105.15 28,106.60 28,095.60 28,103.80 68.7K
09:41 28,102.20 28,102.20 28,087.80 28,098.00 96.1K
09:42 28,098.20 28,099.45 28,081.00 28,083.45 72.6K
09:43 28,085.55 28,092.30 28,085.20 28,086.65 67.3K
09:44 28,088.05 28,109.30 28,088.05 28,107.20 48.8K
09:45 28,107.15 28,110.30 28,102.35 28,109.45 74.1K
09:46 28,107.90 28,108.70 28,103.20 28,104.70 43.5K
09:47 28,105.05 28,107.80 28,099.75 28,104.55 61.8K
09:48 28,102.60 28,106.75 28,094.35 28,099.50 62.4K
09:49 28,098.95 28,098.95 28,075.15 28,075.15 87.5K
09:50 28,076.70 28,084.15 28,065.35 28,065.35 49.5K
09:51 28,063.85 28,065.55 28,044.40 28,050.65 88.7K
09:52 28,053.80 28,055.30 28,039.05 28,044.55 30.9K
09:53 28,048.60 28,058.80 28,048.60 28,057.95 32.4K
09:54 28,060.20 28,072.80 28,059.00 28,072.00 51.5K
09:55 28,074.05 28,083.65 28,057.15 28,057.15 53.7K
09:56 28,057.00 28,061.80 28,045.65 28,060.40 45.2K
09:57 28,060.85 28,066.50 28,055.35 28,055.35 34.4K
09:58 28,057.50 28,064.95 28,056.85 28,063.55 33.1K
09:59 28,065.95 28,068.50 28,063.75 28,067.40 30.4K
10:00 28,068.40 28,088.15 28,068.40 28,085.95 72.3K
10:01 28,086.60 28,090.50 28,083.80 28,090.50 68.5K
10:02 28,089.00 28,095.90 28,084.65 28,093.00 80.9K
10:03 28,094.85 28,102.95 28,094.85 28,095.45 64.4K
10:04 28,095.45 28,095.45 28,089.30 28,094.05 52.1K
10:05 28,094.40 28,099.05 28,092.30 28,097.25 52.5K
10:06 28,097.25 28,100.50 28,090.50 28,100.50 36.8K
10:07 28,098.70 28,102.90 28,093.20 28,097.70 43.1K
10:08 28,098.80 28,102.95 28,095.85 28,095.85 34.7K
10:09 28,096.40 28,105.80 28,096.40 28,102.50 36.6K
10:10 28,100.85 28,106.95 28,100.30 28,106.95 28.5K
10:11 28,112.00 28,114.35 28,104.65 28,104.65 50.0K
10:12 28,104.20 28,111.15 28,101.40 28,103.20 47.4K
10:13 28,102.80 28,103.15 28,094.05 28,096.75 62.3K
10:14 28,096.80 28,099.10 28,092.60 28,095.45 55.7K
10:15 28,095.90 28,097.85 28,088.30 28,089.75 41.9K
10:16 28,089.70 28,095.00 28,089.70 28,091.40 29.7K
10:17 28,092.50 28,097.05 28,092.20 28,096.70 67.9K
10:18 28,093.45 28,101.85 28,093.45 28,100.00 31.9K
10:19 28,098.95 28,099.90 28,089.85 28,092.30 55.9K
10:20 28,090.85 28,110.35 28,090.85 28,108.30 40.2K
10:21 28,108.15 28,108.90 28,103.75 28,105.15 47.0K
10:22 28,106.40 28,113.85 28,106.40 28,110.25 104.0K
10:23 28,115.00 28,120.85 28,113.65 28,120.65 33.1K
10:24 28,121.70 28,125.10 28,119.45 28,123.55 34.3K
10:25 28,122.65 28,141.25 28,122.65 28,136.30 85.4K
10:26 28,135.95 28,138.90 28,135.50 28,137.50 31.8K
10:27 28,140.45 28,150.85 28,140.25 28,144.95 46.4K
10:28 28,146.65 28,153.75 28,146.25 28,153.75 41.5K
10:29 28,153.40 28,164.25 28,153.40 28,163.65 29.7K
10:30 28,162.70 28,173.80 28,162.70 28,168.95 57.5K
10:31 28,168.55 28,168.55 28,159.40 28,159.40 39.0K
10:32 28,161.25 28,176.25 28,158.40 28,176.25 55.7K
10:33 28,178.05 28,179.45 28,169.40 28,169.40 61.4K
10:34 28,169.75 28,177.05 28,169.75 28,170.05 27.7K
10:35 28,169.60 28,178.35 28,169.50 28,176.55 45.4K
10:36 28,177.90 28,182.05 28,175.60 28,178.15 30.7K
10:37 28,178.15 28,178.80 28,168.95 28,170.50 28.9K
10:38 28,170.10 28,176.60 28,170.10 28,176.15 35.6K
10:39 28,175.80 28,178.55 28,169.75 28,172.85 38.8K
10:40 28,176.05 28,183.60 28,176.05 28,181.95 29.2K
10:41 28,182.25 28,182.25 28,176.80 28,178.70 18.6K
10:42 28,179.85 28,180.55 28,165.50 28,165.50 25.7K
10:43 28,162.55 28,165.70 28,154.85 28,157.65 58.2K
10:44 28,156.60 28,156.75 28,148.85 28,149.70 35.8K
10:45 28,150.40 28,152.75 28,136.30 28,139.10 52.7K
10:46 28,137.80 28,138.90 28,126.40 28,128.80 64.3K
10:47 28,129.20 28,136.95 28,129.20 28,136.75 38.2K
10:48 28,137.20 28,137.20 28,118.85 28,120.45 54.2K
10:49 28,122.40 28,122.40 28,108.15 28,108.15 45.5K
10:50 28,109.50 28,117.10 28,106.30 28,106.30 35.9K
10:51 28,104.60 28,123.05 28,102.00 28,121.65 37.7K
10:52 28,122.55 28,125.30 28,113.35 28,114.45 25.8K
10:53 28,114.95 28,120.45 28,114.10 28,119.00 23.1K
10:54 28,121.30 28,130.95 28,120.90 28,129.30 39.2K
10:55 28,127.75 28,134.55 28,127.75 28,131.85 49.4K
10:56 28,130.95 28,132.30 28,122.35 28,126.85 43.6K
10:57 28,126.20 28,127.75 28,121.40 28,122.60 42.3K
10:58 28,121.85 28,126.70 28,121.85 28,126.20 47.3K
10:59 28,127.25 28,128.80 28,123.90 28,124.95 49.1K
11:00 28,125.45 28,147.05 28,125.45 28,146.15 22.9K
11:01 28,146.55 28,154.05 28,145.05 28,149.10 42.2K
11:02 28,148.10 28,159.00 28,141.10 28,141.10 70.0K
11:03 28,139.05 28,150.40 28,136.80 28,149.05 77.5K
11:04 28,149.80 28,162.50 28,149.80 28,158.60 44.6K
11:05 28,158.65 28,159.95 28,150.40 28,150.40 18.7K
11:06 28,151.50 28,159.90 28,151.50 28,157.30 23.9K
11:07 28,156.75 28,159.35 28,155.80 28,156.50 19.6K
11:08 28,159.95 28,163.10 28,159.50 28,161.70 22.2K
11:09 28,161.00 28,162.95 28,157.10 28,158.00 20.0K
11:10 28,157.85 28,160.20 28,151.10 28,153.50 27.4K
11:11 28,154.40 28,157.40 28,153.70 28,155.50 19.2K
11:12 28,155.70 28,160.85 28,154.65 28,155.05 31.2K
11:13 28,155.25 28,156.90 28,152.90 28,155.55 29.2K
11:14 28,158.00 28,158.00 28,152.85 28,154.80 25.1K
11:15 28,156.45 28,161.25 28,156.45 28,156.75 23.6K
11:16 28,156.30 28,160.90 28,155.90 28,158.00 52.1K
11:17 28,159.80 28,164.95 28,159.80 28,161.95 36.4K
11:18 28,161.90 28,170.15 28,161.90 28,167.75 25.7K
11:19 28,167.30 28,168.10 28,164.10 28,167.05 34.4K
11:20 28,165.45 28,168.80 28,163.40 28,164.95 15.9K
11:21 28,164.70 28,166.25 28,161.80 28,165.00 33.3K
11:22 28,164.75 28,169.20 28,164.75 28,165.90 27.6K
11:23 28,166.55 28,172.10 28,165.15 28,169.15 61.2K
11:24 28,168.95 28,172.05 28,167.65 28,167.90 18.8K
11:25 28,167.05 28,178.65 28,165.85 28,167.20 44.1K
11:26 28,167.00 28,168.95 28,162.70 28,164.35 28.6K
11:27 28,165.25 28,171.10 28,164.90 28,167.30 53.5K
11:28 28,168.45 28,171.65 28,167.05 28,170.15 44.2K
11:29 28,169.20 28,169.20 28,165.25 28,169.15 25.3K
11:30 28,170.15 28,171.85 28,167.30 28,169.95 21.6K
11:31 28,170.50 28,171.50 28,167.50 28,169.00 16.0K
11:32 28,170.80 28,172.85 28,168.90 28,172.85 16.5K
11:33 28,171.00 28,174.65 28,162.00 28,162.00 23.1K
11:34 28,161.60 28,163.60 28,158.15 28,159.30 26.9K
11:35 28,160.30 28,162.15 28,155.10 28,159.50 16.6K
11:36 28,161.00 28,169.25 28,161.00 28,162.85 28.9K
11:37 28,163.75 28,166.95 28,163.35 28,164.15 37.0K
11:38 28,164.55 28,178.50 28,164.55 28,176.25 24.2K
11:39 28,176.85 28,181.90 28,175.50 28,181.45 41.9K
11:40 28,181.05 28,182.05 28,177.50 28,181.80 23.3K
11:41 28,183.90 28,183.90 28,171.95 28,172.60 22.8K
11:42 28,172.85 28,175.00 28,171.20 28,173.90 25.6K
11:43 28,174.50 28,174.80 28,165.10 28,165.10 21.4K
11:44 28,165.90 28,165.90 28,161.50 28,162.70 19.4K
11:45 28,162.05 28,162.45 28,157.10 28,157.10 27.7K
11:46 28,159.65 28,161.55 28,156.90 28,156.90 84.5K
11:47 28,156.80 28,157.70 28,153.80 28,156.95 54.8K
11:48 28,157.70 28,164.05 28,155.85 28,155.85 34.2K
11:49 28,156.40 28,159.50 28,154.60 28,158.10 68.5K
11:50 28,156.50 28,157.95 28,152.55 28,152.55 53.3K
11:51 28,152.55 28,157.80 28,149.45 28,156.30 45.2K
11:52 28,155.55 28,157.30 28,144.30 28,145.55 66.9K
11:53 28,146.00 28,150.30 28,143.80 28,146.75 40.9K
11:54 28,147.30 28,158.40 28,147.25 28,151.00 27.9K
11:55 28,152.95 28,152.95 28,140.15 28,140.15 32.4K
11:56 28,139.40 28,142.00 28,136.80 28,139.40 35.4K
11:57 28,139.80 28,142.60 28,138.45 28,138.45 25.1K
11:58 28,141.00 28,144.75 28,138.35 28,140.20 34.7K
11:59 28,141.90 28,141.90 28,129.85 28,130.65 20.8K
12:00 28,129.70 28,133.75 28,127.00 28,132.85 22.6K
12:01 28,132.30 28,134.05 28,129.00 28,132.00 30.9K
12:02 28,133.45 28,134.90 28,131.30 28,133.45 24.4K
12:03 28,134.35 28,135.30 28,129.15 28,129.15 31.2K
12:04 28,129.35 28,136.80 28,128.90 28,136.80 34.3K
12:05 28,136.30 28,143.60 28,136.30 28,142.15 26.3K
12:06 28,143.15 28,143.95 28,127.75 28,131.15 26.7K
12:07 28,129.90 28,133.90 28,120.85 28,121.65 86.4K
12:08 28,122.40 28,130.05 28,121.30 28,127.35 150.4K
12:09 28,125.40 28,125.40 28,109.75 28,111.70 37.2K
12:10 28,113.25 28,116.75 28,107.60 28,115.45 45.7K
12:11 28,114.85 28,117.05 28,112.95 28,114.35 30.2K
12:12 28,116.25 28,123.95 28,114.25 28,115.80 38.3K
12:13 28,115.90 28,123.65 28,115.90 28,116.90 56.7K
12:14 28,120.25 28,134.35 28,120.25 28,132.90 128.6K
12:15 28,134.25 28,143.65 28,133.85 28,143.35 46.5K
12:16 28,145.45 28,150.90 28,144.70 28,150.90 26.1K
12:17 28,151.15 28,152.35 28,144.10 28,144.30 25.0K
12:18 28,145.40 28,157.80 28,145.40 28,152.30 31.7K
12:19 28,152.55 28,155.80 28,146.00 28,148.20 31.0K
12:20 28,147.45 28,156.30 28,147.45 28,156.30 26.7K
12:21 28,157.95 28,162.10 28,152.95 28,155.35 34.9K
12:22 28,155.05 28,157.30 28,152.65 28,153.00 17.5K
12:23 28,153.35 28,155.35 28,148.75 28,152.65 30.7K
12:24 28,150.95 28,155.80 28,145.30 28,145.30 24.3K
12:25 28,143.85 28,148.35 28,139.65 28,143.15 18.6K
12:26 28,142.05 28,143.80 28,134.70 28,134.70 31.9K
12:27 28,137.35 28,139.50 28,132.95 28,133.90 25.0K
12:28 28,132.85 28,138.10 28,132.35 28,134.20 15.8K
12:29 28,133.60 28,135.45 28,126.20 28,126.20 33.3K
12:30 28,125.65 28,130.65 28,123.45 28,125.85 62.8K
12:31 28,127.95 28,130.70 28,124.35 28,130.70 32.0K
12:32 28,130.15 28,133.35 28,129.65 28,132.60 16.8K
12:33 28,132.10 28,134.10 28,130.20 28,130.30 22.6K
12:34 28,127.90 28,132.70 28,125.10 28,128.55 17.3K
12:35 28,129.05 28,132.00 28,123.30 28,125.40 21.6K
12:36 28,126.30 28,134.45 28,126.30 28,132.50 85.9K
12:37 28,133.10 28,139.15 28,129.40 28,130.05 58.6K
12:38 28,129.25 28,135.65 28,129.25 28,133.35 28.4K
12:39 28,133.70 28,140.35 28,129.75 28,130.10 42.8K
12:40 28,130.70 28,134.65 28,128.10 28,128.35 60.4K
12:41 28,127.75 28,133.25 28,127.75 28,131.55 27.4K
12:42 28,130.35 28,137.60 28,130.35 28,130.95 16.4K
12:43 28,132.85 28,132.85 28,113.85 28,121.85 51.4K
12:44 28,124.05 28,124.05 28,114.20 28,114.35 112.2K
12:45 28,112.45 28,115.85 28,108.65 28,110.10 41.0K
12:46 28,108.95 28,116.75 28,108.95 28,112.60 25.3K
12:47 28,116.60 28,127.45 28,116.60 28,124.80 61.0K
12:48 28,124.80 28,128.05 28,121.45 28,127.55 110.4K
12:49 28,128.05 28,134.10 28,128.05 28,131.85 50.7K
12:50 28,132.75 28,134.95 28,131.30 28,133.70 29.5K
12:51 28,133.55 28,133.55 28,127.75 28,129.85 42.7K
12:52 28,130.55 28,139.30 28,129.25 28,134.80 51.6K
12:53 28,135.05 28,136.70 28,124.40 28,126.10 43.4K
12:54 28,126.65 28,133.10 28,125.65 28,133.10 34.6K
12:55 28,133.30 28,137.10 28,125.55 28,127.70 34.3K
12:56 28,124.35 28,130.90 28,124.35 28,128.45 25.5K
12:57 28,127.85 28,131.80 28,125.25 28,130.10 30.5K
12:58 28,131.85 28,131.85 28,127.40 28,127.75 22.3K
12:59 28,127.90 28,134.10 28,127.90 28,134.10 15.2K
13:00 28,134.75 28,148.90 28,133.00 28,146.00 70.2K
13:01 28,146.30 28,152.20 28,146.20 28,150.20 48.8K
13:02 28,149.35 28,153.45 28,149.35 28,150.80 29.1K
13:03 28,150.05 28,152.40 28,147.85 28,147.85 34.0K
13:04 28,147.85 28,148.10 28,140.55 28,140.55 21.9K
13:05 28,140.85 28,144.40 28,139.85 28,140.75 22.6K
13:06 28,140.00 28,143.75 28,139.50 28,143.35 56.9K
13:07 28,144.60 28,148.85 28,144.60 28,146.35 45.2K
13:08 28,147.95 28,152.50 28,147.30 28,147.35 64.8K
13:09 28,147.60 28,148.70 28,146.10 28,148.40 29.9K
13:10 28,148.45 28,150.35 28,145.10 28,150.35 36.8K
13:11 28,150.25 28,155.60 28,150.25 28,152.35 56.5K
13:12 28,153.40 28,167.15 28,152.75 28,166.30 89.0K
13:13 28,167.05 28,169.60 28,163.95 28,165.10 63.2K
13:14 28,166.20 28,173.50 28,164.75 28,171.05 89.1K
13:15 28,172.10 28,174.35 28,167.80 28,171.20 64.9K
13:16 28,171.80 28,177.55 28,171.60 28,172.75 60.5K
13:17 28,172.15 28,173.60 28,165.15 28,167.05 44.4K
13:18 28,168.00 28,171.85 28,167.85 28,168.75 57.0K
13:19 28,169.85 28,171.95 28,167.30 28,171.95 81.3K
13:20 28,173.15 28,177.05 28,168.80 28,168.80 49.9K
13:21 28,173.80 28,183.05 28,173.80 28,181.25 86.6K
13:22 28,182.20 28,182.20 28,175.75 28,177.40 32.9K
13:23 28,175.75 28,178.85 28,172.55 28,174.65 98.6K
13:24 28,175.70 28,177.45 28,168.20 28,170.15 60.3K
13:25 28,170.10 28,172.10 28,167.10 28,169.30 86.1K
13:26 28,169.05 28,174.85 28,165.60 28,165.60 157.9K
13:27 28,167.60 28,173.80 28,167.60 28,169.10 31.4K
13:28 28,170.00 28,173.65 28,170.00 28,172.15 68.4K
13:29 28,172.40 28,175.45 28,169.20 28,169.30 39.6K
13:30 28,168.75 28,178.95 28,168.75 28,177.35 39.9K
13:31 28,177.50 28,189.90 28,177.30 28,186.80 59.8K
13:32 28,187.30 28,193.20 28,186.85 28,188.60 46.1K
13:33 28,189.75 28,190.70 28,183.55 28,183.55 34.8K
13:34 28,185.35 28,189.45 28,185.35 28,186.55 36.2K
13:35 28,186.80 28,194.40 28,186.15 28,191.25 26.4K
13:36 28,191.00 28,194.60 28,190.60 28,190.60 28.1K
13:37 28,189.55 28,191.80 28,188.20 28,190.40 65.9K
13:38 28,190.55 28,192.55 28,187.15 28,188.55 17.9K
13:39 28,187.70 28,190.50 28,185.45 28,188.50 30.8K
13:40 28,188.50 28,190.15 28,183.60 28,183.60 19.4K
13:41 28,182.40 28,188.05 28,177.90 28,177.90 26.8K
13:42 28,178.90 28,180.95 28,174.80 28,174.80 20.6K
13:43 28,175.15 28,185.45 28,175.15 28,178.90 138.4K
13:44 28,177.40 28,179.75 28,174.85 28,174.85 110.8K
13:45 28,176.15 28,180.35 28,175.70 28,179.20 67.8K
13:46 28,178.60 28,184.75 28,178.05 28,184.55 50.9K
13:47 28,185.75 28,189.55 28,185.75 28,185.95 58.8K
13:48 28,186.60 28,186.60 28,176.65 28,178.95 35.3K
13:49 28,177.10 28,179.65 28,174.85 28,178.30 30.7K
13:50 28,178.40 28,184.20 28,178.40 28,181.60 61.3K
13:51 28,180.85 28,184.75 28,178.90 28,180.80 41.2K
13:52 28,181.40 28,183.05 28,177.60 28,177.60 36.2K
13:53 28,179.10 28,184.55 28,177.45 28,182.95 28.9K
13:54 28,184.00 28,186.10 28,181.90 28,184.15 130.1K
13:55 28,183.50 28,192.15 28,183.50 28,188.10 62.8K
13:56 28,188.45 28,192.85 28,187.25 28,192.50 43.7K
13:57 28,193.60 28,195.45 28,191.60 28,195.45 38.3K
13:58 28,196.35 28,201.00 28,196.35 28,197.40 25.7K
13:59 28,196.95 28,198.05 28,193.00 28,196.15 32.1K
14:00 28,196.00 28,200.80 28,189.55 28,189.55 87.0K
14:01 28,189.50 28,190.50 28,180.00 28,180.00 66.8K
14:02 28,181.35 28,183.60 28,180.80 28,181.35 42.3K
14:03 28,182.35 28,186.15 28,180.00 28,180.45 41.5K
14:04 28,181.05 28,181.60 28,168.45 28,169.20 70.5K
14:05 28,168.65 28,168.65 28,162.05 28,164.55 49.5K
14:06 28,165.15 28,165.50 28,151.35 28,151.35 52.7K
14:07 28,152.60 28,157.90 28,152.60 28,155.30 36.0K
14:08 28,155.85 28,156.65 28,136.45 28,140.00 102.4K
14:09 28,139.85 28,143.55 28,139.80 28,142.35 39.9K
14:10 28,142.90 28,154.25 28,141.90 28,154.25 59.2K
14:11 28,153.95 28,153.95 28,127.85 28,128.40 73.0K
14:12 28,128.20 28,130.75 28,126.25 28,129.15 73.0K
14:13 28,130.65 28,132.65 28,120.30 28,120.30 63.6K
14:14 28,119.75 28,126.80 28,119.75 28,125.70 58.3K
14:15 28,125.30 28,134.80 28,122.55 28,134.80 74.0K
14:16 28,135.20 28,135.20 28,125.95 28,126.85 48.5K
14:17 28,127.65 28,131.10 28,121.10 28,129.35 61.0K
14:18 28,128.10 28,142.45 28,127.55 28,137.75 65.0K
14:19 28,137.60 28,142.65 28,137.10 28,137.50 47.2K
14:20 28,136.00 28,136.30 28,124.70 28,124.70 44.5K
14:21 28,126.05 28,126.05 28,116.70 28,119.15 71.9K
14:22 28,118.55 28,121.60 28,116.55 28,119.55 45.2K
14:23 28,119.45 28,122.05 28,107.85 28,107.85 104.9K
14:24 28,107.80 28,110.35 28,107.50 28,109.10 74.8K
14:25 28,107.60 28,109.55 28,104.35 28,104.85 70.9K
14:26 28,106.40 28,108.70 28,096.80 28,104.95 95.3K
14:27 28,104.50 28,104.60 28,092.50 28,092.50 66.7K
14:28 28,090.60 28,090.60 28,080.40 28,083.80 103.6K
14:29 28,083.35 28,083.35 28,075.35 28,075.35 86.1K
14:30 28,075.05 28,079.00 28,067.95 28,068.35 88.8K
14:31 28,066.80 28,075.00 28,066.15 28,075.00 129.4K
14:32 28,074.30 28,074.95 28,062.75 28,063.20 50.3K
14:33 28,061.65 28,061.65 28,048.50 28,055.10 56.2K
14:34 28,054.75 28,056.45 28,048.45 28,048.45 59.3K
14:35 28,050.60 28,051.50 28,046.55 28,050.10 43.8K
14:36 28,050.75 28,051.65 28,046.85 28,046.85 61.6K
14:37 28,047.55 28,051.15 28,046.55 28,051.15 45.7K
14:38 28,048.75 28,054.10 28,047.90 28,048.95 40.2K
14:39 28,048.15 28,056.25 28,045.80 28,055.80 46.0K
14:40 28,058.35 28,066.45 28,058.35 28,062.25 38.4K
14:41 28,062.70 28,069.10 28,060.00 28,061.15 52.6K
14:42 28,059.20 28,062.80 28,055.20 28,056.10 41.6K
14:43 28,055.45 28,061.95 28,052.35 28,059.30 67.6K
14:44 28,059.30 28,066.05 28,059.30 28,066.05 78.5K
14:45 28,065.55 28,097.05 28,060.20 28,097.05 90.9K
14:46 28,096.00 28,097.35 28,088.35 28,088.35 54.5K
14:47 28,090.60 28,090.60 28,082.05 28,082.05 62.5K
14:48 28,080.75 28,082.70 28,077.35 28,082.60 57.0K
14:49 28,083.25 28,087.45 28,081.85 28,083.60 42.5K
14:50 28,084.55 28,085.50 28,060.95 28,060.95 71.6K
14:51 28,063.25 28,063.25 28,036.85 28,036.85 87.3K
14:52 28,037.10 28,041.70 28,028.30 28,038.85 79.7K
14:53 28,037.80 28,040.15 28,036.70 28,038.45 60.8K
14:54 28,038.60 28,038.60 28,018.35 28,018.35 117.8K
14:55 28,017.80 28,017.80 27,997.95 28,001.50 127.9K
14:56 28,000.65 28,012.75 27,996.45 27,996.45 108.1K
14:57 27,995.70 27,999.60 27,979.15 27,988.05 108.0K
14:58 27,990.05 27,990.05 27,954.40 27,954.40 133.4K
14:59 27,955.50 27,957.30 27,937.95 27,939.55 107.2K
15:00 27,936.95 27,938.40 27,904.65 27,929.10 197.7K
15:01 27,925.95 27,932.75 27,920.05 27,920.05 87.9K
15:02 27,920.15 27,920.15 27,902.30 27,902.30 101.9K
15:03 27,898.75 27,898.75 27,860.65 27,885.45 166.8K
15:04 27,884.25 27,926.65 27,878.15 27,921.30 158.3K
15:05 27,917.35 27,930.05 27,916.90 27,919.80 88.1K
15:06 27,921.60 27,929.00 27,915.45 27,918.20 178.4K
15:07 27,929.40 27,952.25 27,926.30 27,943.50 123.4K
15:08 27,938.90 27,938.90 27,924.30 27,924.50 74.6K
15:09 27,926.40 27,930.85 27,902.40 27,913.70 211.3K
15:10 27,912.25 27,912.25 27,886.70 27,886.70 187.6K
15:11 27,885.35 27,885.35 27,871.95 27,871.95 112.4K
15:12 27,870.80 27,872.80 27,852.60 27,856.10 85.6K
15:13 27,857.15 27,864.50 27,852.45 27,859.05 126.5K
15:14 27,858.85 27,858.85 27,848.75 27,852.25 81.1K
15:15 27,852.95 27,852.95 27,832.90 27,839.20 161.0K
15:16 27,840.35 27,863.80 27,836.15 27,863.80 131.9K
15:17 27,864.05 27,870.45 27,850.10 27,850.10 80.1K
15:18 27,848.55 27,854.10 27,843.70 27,851.55 103.9K
15:19 27,852.95 27,873.55 27,852.00 27,864.15 116.6K
15:20 27,864.80 27,864.80 27,853.90 27,856.15 117.9K
15:21 27,856.05 27,867.30 27,856.05 27,862.10 98.5K
15:22 27,860.45 27,860.45 27,853.10 27,854.80 154.0K
15:23 27,854.60 27,857.75 27,847.35 27,853.45 188.1K
15:24 27,852.15 27,869.85 27,852.15 27,869.25 190.4K
15:25 27,869.45 27,873.10 27,850.10 27,850.10 200.6K
15:26 27,849.95 27,861.00 27,839.40 27,858.50 288.8K
15:27 27,861.10 27,864.10 27,843.10 27,843.70 337.6K
15:28 27,843.20 27,850.15 27,828.70 27,844.65 346.9K
15:29 27,850.00 27,850.00 27,821.05 27,821.05 204.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし