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 27,756.75 27,756.75 27,529.35 27,564.00 730.1K
09:16 27,549.20 27,575.45 27,538.10 27,575.45 224.8K
09:17 27,573.10 27,573.10 27,528.70 27,556.80 241.9K
09:18 27,559.85 27,598.45 27,547.20 27,598.45 257.8K
09:19 27,605.95 27,617.85 27,573.40 27,573.60 220.4K
09:20 27,578.90 27,594.20 27,558.10 27,577.35 250.0K
09:21 27,591.70 27,613.05 27,576.60 27,608.25 193.1K
09:22 27,605.15 27,605.15 27,574.00 27,597.40 173.3K
09:23 27,595.75 27,595.75 27,540.00 27,540.00 193.8K
09:24 27,543.40 27,557.15 27,525.65 27,531.55 165.0K
09:25 27,531.80 27,550.40 27,528.95 27,536.50 128.7K
09:26 27,541.05 27,593.00 27,536.50 27,593.00 136.2K
09:27 27,590.60 27,590.60 27,562.65 27,566.80 118.1K
09:28 27,569.40 27,582.15 27,561.80 27,574.05 111.4K
09:29 27,582.20 27,582.20 27,558.10 27,562.70 140.4K
09:30 27,566.10 27,566.10 27,529.45 27,540.30 135.1K
09:31 27,541.95 27,541.95 27,507.60 27,507.60 132.4K
09:32 27,503.40 27,503.40 27,481.05 27,486.95 120.6K
09:33 27,482.65 27,485.20 27,472.60 27,478.10 96.5K
09:34 27,475.50 27,484.30 27,467.95 27,469.85 135.3K
09:35 27,465.05 27,494.25 27,464.90 27,492.05 148.1K
09:36 27,492.15 27,501.55 27,479.20 27,479.20 98.3K
09:37 27,476.30 27,480.55 27,467.35 27,473.00 83.7K
09:38 27,474.30 27,475.00 27,452.90 27,466.75 95.6K
09:39 27,461.10 27,461.80 27,447.90 27,448.25 96.2K
09:40 27,442.60 27,445.55 27,420.75 27,420.75 77.7K
09:41 27,419.60 27,483.35 27,418.70 27,480.60 328.3K
09:42 27,471.15 27,491.75 27,467.80 27,467.80 91.0K
09:43 27,468.35 27,530.15 27,468.35 27,530.15 132.1K
09:44 27,538.15 27,538.15 27,518.25 27,535.40 93.8K
09:45 27,537.30 27,561.35 27,521.25 27,561.35 390.8K
09:46 27,561.10 27,561.10 27,480.00 27,480.00 2,521.4K
09:47 27,489.85 27,502.80 27,475.40 27,475.40 986.1K
09:48 27,474.50 27,474.50 27,444.75 27,444.80 142.5K
09:49 27,442.60 27,442.60 27,422.95 27,430.65 2,391.4K
09:50 27,423.45 27,439.75 27,418.00 27,422.15 1,868.0K
09:51 27,426.55 27,465.45 27,426.35 27,464.95 119.9K
09:52 27,462.05 27,476.45 27,462.05 27,473.65 1,338.9K
09:53 27,471.55 27,473.90 27,447.90 27,452.20 167.0K
09:54 27,452.20 27,463.45 27,451.20 27,463.45 89.2K
09:55 27,458.10 27,466.90 27,458.10 27,466.90 364.1K
09:56 27,465.70 27,499.55 27,465.70 27,498.40 288.3K
09:57 27,501.50 27,503.85 27,492.30 27,494.05 1,123.3K
09:58 27,492.00 27,506.45 27,489.60 27,506.45 1,835.6K
09:59 27,504.35 27,504.35 27,475.05 27,480.75 602.8K
10:00 27,482.20 27,484.15 27,459.60 27,459.60 1,075.9K
10:01 27,457.95 27,468.60 27,441.50 27,467.40 1,562.4K
10:02 27,471.85 27,519.85 27,462.80 27,517.50 1,071.9K
10:03 27,519.35 27,535.35 27,511.20 27,511.20 590.2K
10:04 27,509.55 27,527.80 27,509.55 27,526.50 826.6K
10:05 27,525.85 27,576.80 27,522.65 27,576.80 741.5K
10:06 27,577.25 27,587.40 27,573.60 27,585.00 957.0K
10:07 27,580.75 27,584.60 27,560.75 27,560.75 565.9K
10:08 27,561.60 27,572.45 27,544.55 27,544.55 586.6K
10:09 27,546.85 27,552.60 27,525.40 27,526.40 727.6K
10:10 27,531.65 27,535.15 27,513.30 27,513.30 565.8K
10:11 27,518.35 27,537.50 27,518.35 27,537.50 489.9K
10:12 27,545.25 27,548.60 27,531.50 27,531.50 468.2K
10:13 27,531.95 27,549.75 27,531.95 27,549.75 222.7K
10:14 27,548.75 27,548.75 27,511.40 27,511.40 258.5K
10:15 27,508.90 27,508.90 27,495.55 27,500.65 284.7K
10:16 27,500.15 27,526.35 27,500.15 27,525.55 323.9K
10:17 27,520.10 27,520.40 27,492.10 27,500.90 507.0K
10:18 27,502.65 27,505.25 27,494.80 27,503.75 554.4K
10:19 27,496.30 27,521.40 27,495.80 27,518.40 194.2K
10:20 27,520.35 27,526.85 27,514.50 27,525.95 317.1K
10:21 27,525.45 27,532.75 27,519.60 27,532.75 239.9K
10:22 27,534.75 27,541.20 27,531.85 27,540.10 221.6K
10:23 27,538.85 27,549.35 27,533.55 27,544.30 212.5K
10:24 27,543.55 27,572.55 27,543.55 27,557.45 201.2K
10:25 27,556.90 27,558.55 27,546.85 27,555.50 293.9K
10:26 27,553.30 27,561.30 27,544.10 27,560.05 180.0K
10:27 27,563.40 27,565.20 27,554.75 27,556.35 122.1K
10:28 27,554.35 27,557.75 27,548.85 27,554.80 168.6K
10:29 27,554.50 27,563.55 27,544.70 27,557.20 156.4K
10:30 27,555.35 27,569.00 27,546.35 27,569.00 152.8K
10:31 27,570.00 27,589.35 27,566.50 27,589.35 115.8K
10:32 27,593.50 27,603.00 27,592.25 27,601.25 141.0K
10:33 27,601.35 27,602.80 27,592.70 27,599.50 199.4K
10:34 27,599.10 27,599.45 27,576.05 27,576.05 73.9K
10:35 27,577.10 27,580.00 27,572.60 27,572.60 78.9K
10:36 27,572.90 27,573.40 27,561.25 27,561.25 153.3K
10:37 27,561.30 27,565.35 27,541.85 27,553.85 255.7K
10:38 27,555.30 27,566.55 27,552.15 27,566.55 301.0K
10:39 27,564.40 27,564.40 27,543.85 27,545.10 117.0K
10:40 27,543.25 27,552.05 27,540.90 27,540.90 80.1K
10:41 27,540.80 27,566.95 27,540.80 27,566.95 189.0K
10:42 27,570.30 27,571.40 27,553.10 27,554.40 251.5K
10:43 27,554.05 27,554.05 27,543.10 27,548.60 80.5K
10:44 27,547.70 27,566.20 27,547.70 27,557.90 100.2K
10:45 27,560.75 27,563.60 27,554.10 27,557.15 65.4K
10:46 27,560.25 27,567.90 27,560.00 27,564.90 74.0K
10:47 27,565.20 27,573.80 27,565.20 27,567.50 158.1K
10:48 27,568.95 27,570.85 27,565.10 27,568.50 102.3K
10:49 27,568.10 27,582.45 27,568.10 27,573.90 126.4K
10:50 27,573.35 27,585.75 27,573.35 27,579.55 85.5K
10:51 27,578.95 27,593.10 27,578.95 27,592.95 256.6K
10:52 27,593.70 27,600.75 27,591.50 27,596.85 149.8K
10:53 27,600.05 27,615.50 27,598.60 27,615.10 208.6K
10:54 27,613.75 27,638.60 27,607.55 27,637.00 209.2K
10:55 27,636.00 27,638.35 27,630.95 27,633.75 266.8K
10:56 27,635.05 27,635.05 27,627.75 27,631.40 123.2K
10:57 27,628.80 27,629.15 27,605.90 27,606.60 118.0K
10:58 27,602.70 27,606.35 27,595.45 27,595.95 96.0K
10:59 27,594.45 27,625.25 27,594.45 27,625.25 169.9K
11:00 27,631.50 27,639.90 27,631.50 27,639.05 236.9K
11:01 27,639.90 27,658.90 27,639.90 27,658.90 194.5K
11:02 27,655.00 27,658.10 27,649.20 27,651.45 150.9K
11:03 27,645.40 27,645.80 27,632.85 27,643.05 106.5K
11:04 27,644.00 27,654.15 27,644.00 27,646.65 134.4K
11:05 27,647.05 27,649.40 27,644.70 27,649.40 67.0K
11:06 27,649.50 27,660.35 27,649.50 27,657.35 121.6K
11:07 27,656.75 27,669.65 27,654.90 27,656.45 128.3K
11:08 27,657.20 27,666.35 27,654.70 27,661.60 141.2K
11:09 27,660.55 27,665.75 27,649.75 27,649.75 64.3K
11:10 27,650.15 27,655.00 27,646.10 27,647.95 108.9K
11:11 27,647.65 27,653.75 27,647.65 27,649.45 89.2K
11:12 27,649.95 27,666.40 27,647.05 27,666.40 143.8K
11:13 27,664.45 27,679.50 27,664.15 27,676.90 90.1K
11:14 27,678.40 27,678.40 27,662.20 27,662.40 138.0K
11:15 27,661.10 27,674.80 27,657.85 27,674.80 100.5K
11:16 27,675.80 27,678.25 27,670.00 27,673.05 127.0K
11:17 27,672.55 27,684.70 27,670.45 27,684.70 88.9K
11:18 27,686.80 27,689.20 27,678.70 27,679.00 115.6K
11:19 27,681.85 27,687.65 27,679.85 27,687.65 90.5K
11:20 27,690.00 27,704.40 27,687.95 27,704.40 160.7K
11:21 27,703.85 27,707.30 27,702.25 27,702.25 213.7K
11:22 27,706.20 27,706.20 27,688.40 27,689.35 147.9K
11:23 27,688.65 27,690.75 27,676.60 27,681.15 116.7K
11:24 27,682.30 27,682.30 27,660.50 27,665.20 115.3K
11:25 27,667.60 27,667.60 27,650.45 27,650.45 117.0K
11:26 27,650.45 27,659.65 27,648.05 27,659.15 114.5K
11:27 27,659.20 27,673.70 27,659.20 27,663.50 112.9K
11:28 27,663.40 27,667.75 27,662.50 27,662.90 66.9K
11:29 27,666.00 27,668.85 27,662.25 27,663.30 95.8K
11:30 27,663.25 27,663.25 27,650.40 27,650.40 103.0K
11:31 27,649.30 27,654.05 27,649.25 27,649.65 75.6K
11:32 27,646.85 27,649.00 27,638.70 27,639.25 85.5K
11:33 27,640.45 27,648.45 27,639.35 27,645.90 85.6K
11:34 27,647.40 27,651.85 27,646.25 27,646.25 94.3K
11:35 27,646.55 27,650.40 27,643.85 27,648.45 252.3K
11:36 27,648.65 27,658.90 27,648.65 27,652.75 88.3K
11:37 27,652.50 27,655.70 27,648.40 27,650.10 111.9K
11:38 27,652.45 27,653.20 27,633.45 27,634.60 67.0K
11:39 27,636.20 27,642.10 27,634.65 27,642.10 69.7K
11:40 27,639.50 27,639.50 27,634.35 27,636.65 77.1K
11:41 27,635.50 27,637.95 27,628.45 27,637.95 52.2K
11:42 27,639.15 27,645.40 27,636.30 27,645.40 75.1K
11:43 27,644.50 27,644.90 27,639.40 27,643.30 77.3K
11:44 27,645.05 27,652.15 27,645.00 27,652.15 66.9K
11:45 27,650.50 27,657.40 27,649.95 27,656.50 115.4K
11:46 27,654.90 27,654.90 27,642.60 27,643.20 242.1K
11:47 27,648.20 27,652.60 27,648.20 27,651.35 145.9K
11:48 27,653.85 27,659.55 27,651.00 27,658.85 170.5K
11:49 27,657.75 27,660.80 27,646.45 27,651.30 108.2K
11:50 27,648.75 27,654.70 27,635.05 27,635.05 158.0K
11:51 27,634.35 27,639.40 27,617.25 27,628.65 143.3K
11:52 27,625.50 27,641.65 27,625.50 27,639.00 102.4K
11:53 27,640.75 27,650.70 27,640.75 27,645.90 54.7K
11:54 27,645.90 27,653.05 27,643.05 27,646.50 47.2K
11:55 27,644.45 27,649.10 27,641.80 27,645.40 68.4K
11:56 27,645.35 27,651.40 27,644.45 27,645.95 135.2K
11:57 27,642.40 27,643.85 27,639.85 27,642.95 47.0K
11:58 27,642.60 27,645.30 27,638.20 27,642.25 72.5K
11:59 27,639.05 27,649.85 27,638.85 27,648.35 80.5K
12:00 27,650.60 27,662.95 27,650.60 27,658.75 108.5K
12:01 27,659.35 27,674.30 27,659.35 27,673.35 70.1K
12:02 27,672.10 27,672.10 27,666.95 27,667.30 60.9K
12:03 27,667.45 27,673.55 27,666.15 27,669.10 65.1K
12:04 27,667.35 27,668.55 27,661.75 27,666.15 36.1K
12:05 27,664.50 27,673.80 27,661.00 27,663.85 45.4K
12:06 27,664.25 27,670.05 27,648.70 27,649.75 79.7K
12:07 27,653.05 27,655.10 27,644.35 27,649.35 49.9K
12:08 27,649.40 27,649.55 27,631.00 27,634.00 106.0K
12:09 27,632.40 27,644.60 27,631.10 27,631.10 114.1K
12:10 27,629.15 27,647.40 27,629.15 27,647.40 58.8K
12:11 27,645.55 27,647.35 27,641.50 27,644.30 40.2K
12:12 27,642.70 27,660.30 27,642.70 27,660.30 51.3K
12:13 27,658.75 27,662.20 27,658.65 27,658.65 39.3K
12:14 27,658.85 27,663.20 27,656.55 27,663.20 57.0K
12:15 27,665.25 27,668.00 27,657.75 27,661.30 61.6K
12:16 27,663.00 27,663.55 27,656.10 27,656.10 64.1K
12:17 27,657.30 27,662.80 27,652.30 27,652.30 31.6K
12:18 27,651.35 27,662.10 27,647.50 27,662.10 50.9K
12:19 27,662.60 27,678.25 27,660.40 27,678.25 40.6K
12:20 27,677.45 27,679.40 27,666.95 27,666.95 30.3K
12:21 27,667.70 27,682.40 27,667.15 27,682.40 46.8K
12:22 27,683.60 27,684.55 27,679.75 27,680.75 43.4K
12:23 27,682.50 27,684.00 27,674.40 27,681.60 47.8K
12:24 27,681.10 27,686.70 27,680.15 27,686.65 44.5K
12:25 27,688.65 27,689.00 27,680.85 27,682.25 77.7K
12:26 27,683.45 27,683.55 27,674.30 27,674.90 56.4K
12:27 27,674.45 27,681.25 27,674.15 27,680.60 89.1K
12:28 27,681.95 27,686.90 27,681.95 27,685.25 51.5K
12:29 27,684.65 27,688.15 27,684.40 27,687.05 31.6K
12:30 27,690.35 27,690.35 27,681.55 27,682.35 74.3K
12:31 27,683.60 27,685.90 27,675.60 27,679.45 76.9K
12:32 27,677.95 27,685.75 27,677.95 27,679.50 83.9K
12:33 27,679.55 27,679.55 27,670.55 27,673.85 60.2K
12:34 27,674.05 27,681.95 27,674.05 27,679.80 50.6K
12:35 27,681.40 27,682.65 27,675.25 27,675.25 40.3K
12:36 27,674.95 27,688.05 27,673.90 27,687.60 62.0K
12:37 27,691.35 27,691.35 27,678.75 27,679.45 39.3K
12:38 27,678.15 27,688.80 27,678.15 27,688.40 58.5K
12:39 27,688.45 27,697.40 27,687.55 27,694.90 63.2K
12:40 27,692.75 27,698.10 27,691.25 27,693.15 46.0K
12:41 27,692.80 27,693.10 27,684.85 27,686.75 60.9K
12:42 27,686.55 27,692.50 27,686.55 27,691.75 40.1K
12:43 27,693.85 27,700.95 27,693.05 27,699.50 167.8K
12:44 27,700.60 27,700.60 27,689.45 27,691.10 250.3K
12:45 27,691.55 27,693.90 27,690.70 27,691.80 52.1K
12:46 27,688.10 27,692.95 27,679.90 27,679.90 59.8K
12:47 27,681.00 27,684.40 27,669.95 27,669.95 39.3K
12:48 27,674.15 27,674.35 27,657.40 27,657.40 51.4K
12:49 27,656.35 27,662.25 27,655.05 27,660.80 42.4K
12:50 27,658.35 27,662.30 27,643.30 27,644.70 67.6K
12:51 27,645.10 27,645.10 27,634.15 27,634.15 74.3K
12:52 27,635.35 27,644.00 27,635.35 27,642.65 50.6K
12:53 27,643.25 27,650.25 27,640.05 27,645.85 115.1K
12:54 27,645.90 27,647.75 27,637.20 27,637.20 105.1K
12:55 27,636.60 27,640.30 27,620.10 27,620.10 92.9K
12:56 27,620.50 27,620.50 27,601.70 27,601.70 110.8K
12:57 27,598.90 27,607.00 27,598.90 27,607.00 59.0K
12:58 27,604.90 27,607.90 27,599.75 27,606.25 63.5K
12:59 27,606.50 27,608.55 27,599.70 27,599.70 51.8K
13:00 27,599.65 27,610.90 27,599.65 27,606.20 66.7K
13:01 27,606.40 27,611.05 27,603.05 27,603.05 56.7K
13:02 27,601.40 27,632.05 27,601.40 27,632.05 86.3K
13:03 27,633.75 27,648.25 27,633.75 27,647.05 130.2K
13:04 27,647.15 27,647.15 27,635.45 27,638.35 67.7K
13:05 27,641.10 27,646.25 27,635.90 27,642.35 65.2K
13:06 27,643.20 27,644.55 27,634.55 27,640.05 34.7K
13:07 27,638.35 27,647.70 27,636.90 27,647.70 45.7K
13:08 27,647.55 27,660.00 27,647.55 27,657.40 133.9K
13:09 27,654.70 27,660.75 27,645.45 27,645.55 75.2K
13:10 27,644.05 27,646.20 27,633.65 27,643.90 58.0K
13:11 27,643.65 27,652.60 27,631.95 27,635.70 87.1K
13:12 27,636.45 27,637.95 27,632.80 27,637.95 40.4K
13:13 27,637.00 27,638.40 27,631.40 27,631.90 55.3K
13:14 27,632.35 27,642.90 27,632.35 27,642.90 37.1K
13:15 27,642.70 27,646.95 27,641.65 27,644.65 66.6K
13:16 27,643.10 27,643.45 27,639.20 27,643.45 57.1K
13:17 27,641.60 27,650.85 27,641.60 27,650.25 86.1K
13:18 27,649.50 27,656.10 27,648.85 27,649.15 100.6K
13:19 27,647.55 27,649.95 27,643.85 27,649.00 71.4K
13:20 27,649.70 27,660.25 27,648.80 27,658.30 78.1K
13:21 27,656.25 27,665.65 27,656.25 27,663.60 74.3K
13:22 27,662.05 27,666.30 27,660.95 27,666.30 53.1K
13:23 27,665.20 27,667.40 27,659.20 27,659.70 68.7K
13:24 27,658.20 27,658.20 27,650.45 27,654.05 41.7K
13:25 27,654.35 27,655.65 27,647.85 27,647.85 44.5K
13:26 27,647.40 27,650.10 27,643.60 27,650.10 51.2K
13:27 27,649.15 27,650.70 27,645.75 27,647.55 28.8K
13:28 27,646.75 27,664.45 27,646.75 27,659.55 53.0K
13:29 27,659.80 27,664.35 27,655.70 27,663.00 61.8K
13:30 27,664.50 27,671.95 27,659.40 27,659.40 61.6K
13:31 27,659.35 27,662.30 27,658.00 27,661.15 48.3K
13:32 27,662.70 27,667.60 27,662.70 27,665.10 38.4K
13:33 27,665.05 27,672.50 27,664.25 27,664.25 61.4K
13:34 27,665.15 27,673.00 27,665.15 27,670.65 118.5K
13:35 27,670.65 27,671.05 27,665.70 27,666.80 82.0K
13:36 27,666.95 27,666.95 27,655.35 27,657.90 76.2K
13:37 27,658.15 27,662.25 27,656.85 27,657.75 65.9K
13:38 27,656.45 27,659.10 27,639.05 27,639.05 56.5K
13:39 27,640.40 27,640.40 27,628.45 27,629.80 69.3K
13:40 27,628.30 27,629.80 27,624.50 27,624.50 81.2K
13:41 27,624.80 27,633.30 27,624.80 27,633.15 57.6K
13:42 27,635.35 27,641.45 27,631.20 27,631.20 55.7K
13:43 27,629.10 27,631.70 27,623.40 27,630.05 68.5K
13:44 27,627.95 27,631.60 27,627.00 27,630.20 72.9K
13:45 27,630.55 27,630.55 27,625.60 27,626.10 46.3K
13:46 27,626.90 27,629.60 27,622.75 27,625.65 52.5K
13:47 27,626.00 27,627.30 27,617.55 27,617.55 86.7K
13:48 27,617.05 27,624.60 27,616.40 27,624.60 59.3K
13:49 27,624.95 27,632.45 27,621.20 27,632.45 46.0K
13:50 27,633.50 27,646.20 27,633.50 27,640.15 64.4K
13:51 27,641.80 27,641.80 27,620.00 27,625.15 199.6K
13:52 27,629.65 27,631.20 27,627.00 27,630.95 82.1K
13:53 27,630.75 27,632.90 27,625.75 27,625.75 52.7K
13:54 27,624.85 27,635.70 27,624.80 27,634.30 72.1K
13:55 27,634.65 27,635.95 27,629.20 27,629.75 96.1K
13:56 27,630.20 27,633.90 27,628.10 27,632.35 111.1K
13:57 27,628.55 27,628.55 27,621.20 27,627.05 86.4K
13:58 27,624.65 27,635.90 27,624.65 27,635.75 78.0K
13:59 27,635.45 27,637.00 27,629.65 27,629.65 43.3K
14:00 27,628.00 27,630.50 27,623.30 27,623.60 110.6K
14:01 27,623.25 27,627.95 27,622.45 27,624.60 53.6K
14:02 27,622.30 27,629.25 27,615.05 27,615.05 164.6K
14:03 27,615.65 27,617.95 27,612.10 27,617.50 59.4K
14:04 27,618.35 27,620.95 27,608.90 27,608.90 67.7K
14:05 27,609.95 27,616.35 27,607.95 27,607.95 68.5K
14:06 27,608.30 27,615.25 27,607.55 27,609.55 82.4K
14:07 27,607.70 27,613.05 27,599.05 27,612.20 67.3K
14:08 27,612.05 27,622.40 27,612.05 27,615.55 50.2K
14:09 27,616.20 27,618.25 27,613.10 27,613.25 64.6K
14:10 27,612.90 27,615.65 27,607.50 27,613.70 69.8K
14:11 27,611.95 27,621.55 27,611.95 27,618.90 38.0K
14:12 27,619.15 27,619.15 27,615.80 27,618.00 68.7K
14:13 27,616.80 27,620.00 27,612.20 27,612.20 74.7K
14:14 27,612.75 27,619.10 27,607.60 27,607.60 93.5K
14:15 27,607.90 27,616.60 27,607.55 27,615.85 82.4K
14:16 27,614.40 27,621.75 27,614.40 27,619.70 52.5K
14:17 27,617.60 27,618.50 27,615.85 27,617.90 44.9K
14:18 27,618.00 27,620.35 27,616.75 27,620.35 46.0K
14:19 27,620.20 27,624.40 27,619.80 27,623.10 49.0K
14:20 27,622.65 27,634.05 27,622.35 27,633.85 71.4K
14:21 27,633.40 27,640.00 27,625.65 27,625.65 65.4K
14:22 27,624.55 27,626.20 27,616.00 27,617.75 58.0K
14:23 27,616.90 27,619.05 27,613.20 27,613.20 49.6K
14:24 27,613.05 27,617.30 27,612.10 27,616.00 62.0K
14:25 27,613.55 27,615.00 27,599.25 27,602.45 60.6K
14:26 27,602.95 27,606.60 27,598.80 27,600.65 99.3K
14:27 27,601.90 27,602.00 27,583.00 27,583.00 80.6K
14:28 27,580.70 27,584.30 27,577.60 27,583.45 75.4K
14:29 27,582.40 27,588.75 27,582.40 27,583.55 85.1K
14:30 27,582.30 27,590.20 27,579.15 27,589.50 65.3K
14:31 27,591.10 27,591.15 27,582.70 27,586.65 65.6K
14:32 27,587.00 27,587.00 27,579.10 27,580.25 125.8K
14:33 27,582.95 27,587.25 27,581.00 27,583.10 155.9K
14:34 27,584.35 27,588.30 27,583.15 27,588.30 70.8K
14:35 27,588.20 27,589.60 27,583.05 27,585.20 73.4K
14:36 27,585.30 27,586.15 27,578.45 27,581.70 57.0K
14:37 27,582.90 27,583.10 27,577.10 27,577.30 47.5K
14:38 27,576.95 27,586.05 27,576.55 27,585.30 67.6K
14:39 27,586.05 27,589.25 27,585.25 27,587.05 48.4K
14:40 27,587.10 27,589.75 27,585.80 27,587.75 108.4K
14:41 27,585.70 27,586.75 27,574.25 27,576.05 128.7K
14:42 27,575.10 27,585.10 27,574.65 27,582.80 131.2K
14:43 27,583.60 27,590.60 27,583.60 27,589.75 137.8K
14:44 27,590.60 27,597.65 27,590.35 27,594.90 80.8K
14:45 27,594.55 27,602.70 27,594.55 27,594.80 78.5K
14:46 27,598.70 27,600.20 27,583.45 27,583.45 75.4K
14:47 27,583.40 27,587.30 27,564.05 27,564.60 72.2K
14:48 27,564.60 27,583.05 27,564.60 27,582.35 91.1K
14:49 27,582.85 27,590.55 27,581.40 27,588.65 123.9K
14:50 27,588.70 27,590.55 27,586.60 27,590.55 72.4K
14:51 27,589.70 27,592.15 27,583.15 27,589.80 137.4K
14:52 27,589.50 27,594.50 27,588.70 27,589.55 86.4K
14:53 27,589.25 27,590.70 27,583.05 27,590.70 73.5K
14:54 27,590.15 27,590.15 27,579.60 27,583.45 118.4K
14:55 27,581.10 27,585.90 27,580.85 27,584.60 63.7K
14:56 27,584.90 27,586.40 27,582.10 27,586.15 117.7K
14:57 27,585.85 27,591.35 27,580.35 27,589.80 82.0K
14:58 27,590.00 27,597.85 27,580.15 27,597.85 213.0K
14:59 27,595.70 27,597.10 27,587.30 27,596.45 174.7K
15:00 27,602.45 27,603.90 27,575.15 27,592.80 261.0K
15:01 27,598.25 27,612.30 27,592.45 27,609.45 198.0K
15:02 27,607.40 27,607.40 27,584.80 27,584.80 163.6K
15:03 27,586.05 27,586.05 27,577.15 27,579.20 168.3K
15:04 27,576.75 27,585.10 27,574.25 27,578.15 170.1K
15:05 27,579.55 27,583.45 27,575.60 27,577.70 196.7K
15:06 27,581.15 27,594.05 27,581.15 27,589.80 148.5K
15:07 27,592.15 27,592.75 27,587.65 27,589.45 113.8K
15:08 27,589.75 27,599.05 27,588.15 27,599.05 160.0K
15:09 27,601.45 27,607.25 27,596.15 27,601.30 157.9K
15:10 27,602.70 27,602.70 27,592.55 27,598.60 236.2K
15:11 27,601.10 27,607.25 27,599.75 27,606.10 202.8K
15:12 27,606.30 27,618.20 27,605.90 27,606.90 152.3K
15:13 27,609.05 27,611.30 27,607.45 27,611.30 232.1K
15:14 27,612.05 27,617.70 27,612.05 27,613.55 152.1K
15:15 27,612.30 27,616.25 27,611.30 27,612.85 242.1K
15:16 27,612.70 27,625.30 27,609.40 27,625.30 275.9K
15:17 27,622.95 27,625.20 27,619.70 27,623.80 175.2K
15:18 27,621.30 27,625.50 27,618.10 27,618.10 233.9K
15:19 27,616.00 27,616.30 27,607.35 27,608.75 248.8K
15:20 27,607.60 27,613.50 27,606.70 27,611.30 346.4K
15:21 27,612.70 27,613.55 27,609.30 27,613.50 261.5K
15:22 27,613.75 27,618.70 27,613.20 27,618.70 164.4K
15:23 27,617.10 27,619.40 27,612.30 27,614.95 182.1K
15:24 27,616.10 27,622.60 27,612.95 27,622.60 179.8K
15:25 27,620.90 27,622.35 27,613.60 27,613.60 246.2K
15:26 27,614.30 27,614.30 27,599.20 27,599.20 349.9K
15:27 27,600.80 27,603.90 27,597.15 27,599.90 225.0K
15:28 27,598.50 27,610.40 27,592.50 27,597.55 154.8K
15:29 27,594.85 27,607.70 27,587.65 27,587.65 114.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし