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 27,657.45 27,666.65 27,620.70 27,644.10 533.8K
09:16 27,644.95 27,675.20 27,644.95 27,654.10 375.7K
09:17 27,661.75 27,661.75 27,647.75 27,657.45 259.1K
09:18 27,661.35 27,682.85 27,660.35 27,681.80 202.0K
09:19 27,685.40 27,716.95 27,684.45 27,712.35 179.6K
09:20 27,710.70 27,724.85 27,704.90 27,712.75 226.2K
09:21 27,720.60 27,744.75 27,720.60 27,744.55 167.2K
09:22 27,750.65 27,813.45 27,750.65 27,811.95 181.7K
09:23 27,818.65 27,824.55 27,803.75 27,823.80 153.5K
09:24 27,817.60 27,828.30 27,812.75 27,814.70 141.9K
09:25 27,810.25 27,822.40 27,810.25 27,818.25 165.3K
09:26 27,820.10 27,820.10 27,797.95 27,804.95 125.8K
09:27 27,805.35 27,813.40 27,802.10 27,808.25 103.3K
09:28 27,807.00 27,824.60 27,799.95 27,824.60 76.3K
09:29 27,826.95 27,830.25 27,812.95 27,830.25 115.8K
09:30 27,836.40 27,838.20 27,824.95 27,826.60 125.7K
09:31 27,828.10 27,839.75 27,827.45 27,836.35 127.7K
09:32 27,833.15 27,833.15 27,815.35 27,816.10 168.9K
09:33 27,813.70 27,818.05 27,806.95 27,812.45 129.6K
09:34 27,810.60 27,810.60 27,802.10 27,807.30 139.4K
09:35 27,806.75 27,822.75 27,806.75 27,822.75 167.2K
09:36 27,824.65 27,826.65 27,813.30 27,814.15 157.0K
09:37 27,801.65 27,807.00 27,795.55 27,802.45 126.5K
09:38 27,804.10 27,814.85 27,802.15 27,813.95 183.9K
09:39 27,809.60 27,809.60 27,719.70 27,729.10 229.7K
09:40 27,722.55 27,767.35 27,708.05 27,762.20 219.5K
09:41 27,766.70 27,777.20 27,761.60 27,761.60 144.1K
09:42 27,757.50 27,761.95 27,751.60 27,754.50 152.6K
09:43 27,754.65 27,754.65 27,741.65 27,747.30 154.2K
09:44 27,747.50 27,760.75 27,742.50 27,751.75 96.1K
09:45 27,748.40 27,767.15 27,743.70 27,764.95 90.6K
09:46 27,765.20 27,768.00 27,759.80 27,761.25 74.1K
09:47 27,758.30 27,758.30 27,716.65 27,722.25 129.6K
09:48 27,723.65 27,736.30 27,721.10 27,723.70 97.2K
09:49 27,723.85 27,723.95 27,716.30 27,718.55 100.3K
09:50 27,722.15 27,725.80 27,717.10 27,723.85 101.3K
09:51 27,720.30 27,720.30 27,700.15 27,703.55 143.4K
09:52 27,704.60 27,714.95 27,701.30 27,707.65 103.2K
09:53 27,707.40 27,732.65 27,705.60 27,727.10 122.9K
09:54 27,726.80 27,746.45 27,717.30 27,746.45 82.4K
09:55 27,746.55 27,764.50 27,740.50 27,759.30 109.3K
09:56 27,748.20 27,748.20 27,735.20 27,740.80 54.2K
09:57 27,740.40 27,741.40 27,731.15 27,741.40 68.6K
09:58 27,736.55 27,759.40 27,736.55 27,749.90 90.3K
09:59 27,746.35 27,770.55 27,743.45 27,770.55 95.9K
10:00 27,777.90 27,783.20 27,764.80 27,765.40 95.3K
10:01 27,772.75 27,779.30 27,765.20 27,770.60 57.0K
10:02 27,770.80 27,817.05 27,768.40 27,817.05 119.9K
10:03 27,813.75 27,838.65 27,813.75 27,838.10 116.3K
10:04 27,837.35 27,849.90 27,837.35 27,843.25 109.4K
10:05 27,846.05 27,857.05 27,837.35 27,853.55 153.5K
10:06 27,855.45 27,868.30 27,855.45 27,860.00 83.2K
10:07 27,856.30 27,865.95 27,856.25 27,856.50 65.7K
10:08 27,857.45 27,857.85 27,846.65 27,857.85 69.5K
10:09 27,857.55 27,862.90 27,845.95 27,851.35 64.4K
10:10 27,849.05 27,849.05 27,836.80 27,837.05 65.9K
10:11 27,838.70 27,842.25 27,836.55 27,838.20 69.3K
10:12 27,837.65 27,844.00 27,834.50 27,837.55 59.1K
10:13 27,838.00 27,844.65 27,831.55 27,841.65 85.5K
10:14 27,841.80 27,841.80 27,833.80 27,833.80 99.0K
10:15 27,834.25 27,844.05 27,830.70 27,830.70 129.7K
10:16 27,830.40 27,842.40 27,830.40 27,837.80 133.8K
10:17 27,842.40 27,848.50 27,836.35 27,842.50 155.7K
10:18 27,843.95 27,843.95 27,832.00 27,832.00 91.7K
10:19 27,833.35 27,834.95 27,828.45 27,831.05 127.3K
10:20 27,830.90 27,841.30 27,830.40 27,840.45 67.1K
10:21 27,841.40 27,847.90 27,838.60 27,847.90 93.4K
10:22 27,848.90 27,848.90 27,811.30 27,821.20 202.4K
10:23 27,821.20 27,828.85 27,820.40 27,828.85 58.2K
10:24 27,832.85 27,833.85 27,818.80 27,820.15 77.3K
10:25 27,819.55 27,829.90 27,818.05 27,828.70 153.5K
10:26 27,832.80 27,834.75 27,812.35 27,813.15 80.2K
10:27 27,811.95 27,815.95 27,795.55 27,797.95 120.5K
10:28 27,797.30 27,823.25 27,795.30 27,818.85 140.1K
10:29 27,823.75 27,843.90 27,823.75 27,843.30 159.9K
10:30 27,845.55 27,860.45 27,844.35 27,857.65 54.4K
10:31 27,858.95 27,862.25 27,843.10 27,843.10 99.8K
10:32 27,841.95 27,844.90 27,830.85 27,831.60 62.2K
10:33 27,829.95 27,848.00 27,829.95 27,846.15 64.0K
10:34 27,845.20 27,846.85 27,840.30 27,842.60 49.6K
10:35 27,842.15 27,845.65 27,833.35 27,834.25 58.4K
10:36 27,832.75 27,848.70 27,832.75 27,834.65 135.1K
10:37 27,833.05 27,840.40 27,831.20 27,838.00 83.2K
10:38 27,836.25 27,839.90 27,834.15 27,835.35 72.7K
10:39 27,837.20 27,841.20 27,835.35 27,835.35 74.8K
10:40 27,836.10 27,838.60 27,834.50 27,837.20 48.2K
10:41 27,832.15 27,832.15 27,818.70 27,823.10 154.1K
10:42 27,826.35 27,838.05 27,826.35 27,832.40 280.2K
10:43 27,820.55 27,820.55 27,795.85 27,812.55 174.6K
10:44 27,808.55 27,813.80 27,807.85 27,810.90 145.6K
10:45 27,809.00 27,819.05 27,808.50 27,811.70 91.0K
10:46 27,811.70 27,811.70 27,798.15 27,799.05 103.6K
10:47 27,800.25 27,800.25 27,749.75 27,749.75 122.9K
10:48 27,746.15 27,773.55 27,740.20 27,765.00 130.2K
10:49 27,765.45 27,776.45 27,765.45 27,766.65 128.7K
10:50 27,766.40 27,775.55 27,759.60 27,775.55 121.5K
10:51 27,776.70 27,785.15 27,772.40 27,785.15 87.3K
10:52 27,784.80 27,791.05 27,784.30 27,791.05 153.3K
10:53 27,791.45 27,797.55 27,786.60 27,797.55 105.2K
10:54 27,797.50 27,833.20 27,797.50 27,833.20 152.2K
10:55 27,838.00 27,852.65 27,838.00 27,846.50 166.6K
10:56 27,846.60 27,846.60 27,831.60 27,838.30 119.9K
10:57 27,842.40 27,848.80 27,841.70 27,843.85 108.1K
10:58 27,843.95 27,852.05 27,843.75 27,850.60 131.3K
10:59 27,859.45 27,863.70 27,857.15 27,858.15 144.1K
11:00 27,858.15 27,877.10 27,856.65 27,866.75 164.6K
11:01 27,867.55 27,867.55 27,855.80 27,857.65 85.9K
11:02 27,857.85 27,869.80 27,854.20 27,854.20 96.2K
11:03 27,850.90 27,875.05 27,848.80 27,872.95 145.9K
11:04 27,875.70 27,883.90 27,874.30 27,883.90 142.8K
11:05 27,882.00 27,891.20 27,881.35 27,889.35 93.7K
11:06 27,888.15 27,894.30 27,887.40 27,889.00 112.4K
11:07 27,888.05 27,892.90 27,885.45 27,891.05 165.5K
11:08 27,888.60 27,898.40 27,882.80 27,898.40 183.8K
11:09 27,896.20 27,898.15 27,884.10 27,884.55 149.4K
11:10 27,884.05 27,894.65 27,884.05 27,894.65 133.8K
11:11 27,890.95 27,892.85 27,873.90 27,879.30 208.5K
11:12 27,878.15 27,889.75 27,875.05 27,887.60 116.8K
11:13 27,886.30 27,896.05 27,884.60 27,896.05 250.6K
11:14 27,893.00 27,911.35 27,891.45 27,911.35 133.9K
11:15 27,908.25 27,915.90 27,905.45 27,910.80 303.0K
11:16 27,911.65 27,911.65 27,902.55 27,902.55 240.5K
11:17 27,900.80 27,904.20 27,883.75 27,883.90 161.1K
11:18 27,883.75 27,883.85 27,878.85 27,883.85 99.3K
11:19 27,879.25 27,890.70 27,879.25 27,890.70 112.1K
11:20 27,890.90 27,891.05 27,879.60 27,886.85 78.3K
11:21 27,885.60 27,895.35 27,885.15 27,895.35 217.3K
11:22 27,894.85 27,894.85 27,877.75 27,877.75 137.6K
11:23 27,873.75 27,882.10 27,873.75 27,882.10 151.1K
11:24 27,884.00 27,888.15 27,882.60 27,883.55 107.9K
11:25 27,883.60 27,896.50 27,883.60 27,885.15 103.8K
11:26 27,885.85 27,885.85 27,867.05 27,878.25 127.2K
11:27 27,878.35 27,894.00 27,878.05 27,885.35 100.8K
11:28 27,886.15 27,886.30 27,879.75 27,884.20 186.7K
11:29 27,882.05 27,886.45 27,879.80 27,882.60 276.8K
11:30 27,880.95 27,894.45 27,880.95 27,893.90 270.7K
11:31 27,892.55 27,900.35 27,891.10 27,896.15 228.3K
11:32 27,896.45 27,905.05 27,894.70 27,900.05 134.9K
11:33 27,899.95 27,910.60 27,899.95 27,909.05 214.9K
11:34 27,906.95 27,906.95 27,890.70 27,891.80 229.8K
11:35 27,889.35 27,889.90 27,874.50 27,874.50 110.3K
11:36 27,869.95 27,869.95 27,863.80 27,865.95 148.6K
11:37 27,867.20 27,867.20 27,857.05 27,862.75 119.1K
11:38 27,861.05 27,897.45 27,861.05 27,893.35 111.8K
11:39 27,893.05 27,903.30 27,890.30 27,892.30 82.4K
11:40 27,894.10 27,895.45 27,888.50 27,889.85 191.4K
11:41 27,889.85 27,898.40 27,884.80 27,888.95 71.0K
11:42 27,888.90 27,888.90 27,873.80 27,873.80 64.9K
11:43 27,873.10 27,886.55 27,871.45 27,886.55 49.1K
11:44 27,884.85 27,891.95 27,880.15 27,883.70 219.5K
11:45 27,880.90 27,889.00 27,880.90 27,888.75 218.0K
11:46 27,889.40 27,899.75 27,889.40 27,898.30 204.8K
11:47 27,898.15 27,899.95 27,886.35 27,889.25 114.0K
11:48 27,888.25 27,898.10 27,887.15 27,897.40 154.1K
11:49 27,897.30 27,897.65 27,886.70 27,890.65 50.9K
11:50 27,888.90 27,896.40 27,888.90 27,893.60 139.2K
11:51 27,893.65 27,897.65 27,890.70 27,893.00 104.6K
11:52 27,893.65 27,895.20 27,883.30 27,884.75 60.2K
11:53 27,886.15 27,911.80 27,886.15 27,908.60 123.1K
11:54 27,910.65 27,921.15 27,908.05 27,917.40 79.8K
11:55 27,919.35 27,919.35 27,908.15 27,914.40 88.0K
11:56 27,914.40 27,924.45 27,912.60 27,916.65 110.2K
11:57 27,917.60 27,922.25 27,906.15 27,908.45 91.7K
11:58 27,908.00 27,915.00 27,908.00 27,912.55 133.0K
11:59 27,912.05 27,923.50 27,912.05 27,923.50 102.4K
12:00 27,923.25 27,923.25 27,916.45 27,919.60 125.3K
12:01 27,917.40 27,918.60 27,911.90 27,913.10 82.8K
12:02 27,914.20 27,927.85 27,912.75 27,923.95 65.2K
12:03 27,922.90 27,922.90 27,914.60 27,914.75 80.8K
12:04 27,916.95 27,923.15 27,913.40 27,918.65 196.0K
12:05 27,919.85 27,938.75 27,909.00 27,934.60 117.6K
12:06 27,940.70 27,955.40 27,935.70 27,941.30 94.9K
12:07 27,942.20 27,956.35 27,942.20 27,956.10 64.3K
12:08 27,953.90 27,958.15 27,935.90 27,937.65 187.2K
12:09 27,938.95 27,947.75 27,937.70 27,942.40 62.2K
12:10 27,942.45 27,948.00 27,938.85 27,939.10 174.9K
12:11 27,938.45 27,938.45 27,932.95 27,934.15 64.8K
12:12 27,933.40 27,935.10 27,921.85 27,924.10 115.8K
12:13 27,925.05 27,934.50 27,923.25 27,930.90 38.0K
12:14 27,928.45 27,946.25 27,928.45 27,946.25 68.1K
12:15 27,944.35 27,950.80 27,938.95 27,941.20 77.9K
12:16 27,937.15 27,939.75 27,918.70 27,921.25 92.8K
12:17 27,921.45 27,923.70 27,914.45 27,923.50 66.1K
12:18 27,924.85 27,928.25 27,923.10 27,923.10 100.8K
12:19 27,922.90 27,923.30 27,908.20 27,910.65 56.3K
12:20 27,913.60 27,925.40 27,911.00 27,924.70 59.5K
12:21 27,927.80 27,931.65 27,925.65 27,929.80 68.2K
12:22 27,928.85 27,938.20 27,923.70 27,935.45 71.8K
12:23 27,933.75 27,935.35 27,928.10 27,932.40 54.1K
12:24 27,933.90 27,936.25 27,929.95 27,929.95 83.8K
12:25 27,928.95 27,938.95 27,926.65 27,938.80 59.2K
12:26 27,938.75 27,938.75 27,924.40 27,931.00 58.2K
12:27 27,928.20 27,930.60 27,925.10 27,928.05 60.3K
12:28 27,928.20 27,935.00 27,928.20 27,934.70 46.6K
12:29 27,932.00 27,934.15 27,927.95 27,929.75 37.5K
12:30 27,928.75 27,939.65 27,919.00 27,939.65 96.6K
12:31 27,937.85 27,952.00 27,936.75 27,945.65 59.5K
12:32 27,944.80 27,953.45 27,944.80 27,946.30 59.3K
12:33 27,944.35 27,946.20 27,941.95 27,942.20 41.8K
12:34 27,945.20 27,945.20 27,937.65 27,943.80 55.8K
12:35 27,943.95 27,953.80 27,942.95 27,950.00 68.4K
12:36 27,948.30 27,948.85 27,941.05 27,944.80 39.5K
12:37 27,945.55 27,946.10 27,938.45 27,938.45 44.2K
12:38 27,939.60 27,941.20 27,931.60 27,933.20 54.2K
12:39 27,932.40 27,937.30 27,932.40 27,935.60 69.3K
12:40 27,934.15 27,950.10 27,934.15 27,949.30 55.2K
12:41 27,951.20 27,964.15 27,951.15 27,953.10 63.9K
12:42 27,952.50 27,959.45 27,952.50 27,953.15 58.8K
12:43 27,954.90 27,965.05 27,954.70 27,963.20 49.8K
12:44 27,962.95 27,965.50 27,956.35 27,958.20 70.1K
12:45 27,955.80 27,963.70 27,955.80 27,962.50 53.1K
12:46 27,960.10 27,961.80 27,956.70 27,961.65 32.5K
12:47 27,959.60 27,964.55 27,952.20 27,955.80 54.2K
12:48 27,955.05 27,959.10 27,949.25 27,956.25 50.1K
12:49 27,953.40 27,962.40 27,953.00 27,960.80 59.9K
12:50 27,959.75 27,967.80 27,958.90 27,967.15 117.7K
12:51 27,967.10 27,967.10 27,946.15 27,949.40 59.4K
12:52 27,948.25 27,953.50 27,947.40 27,951.65 54.2K
12:53 27,951.25 27,953.05 27,946.30 27,949.90 49.9K
12:54 27,951.25 27,956.05 27,948.40 27,953.85 39.8K
12:55 27,953.80 27,953.80 27,943.20 27,943.50 36.4K
12:56 27,943.80 27,943.80 27,937.45 27,940.65 94.8K
12:57 27,939.90 27,941.80 27,934.70 27,934.70 42.6K
12:58 27,932.50 27,948.15 27,932.50 27,947.45 66.7K
12:59 27,947.85 27,961.25 27,947.85 27,961.25 74.8K
13:00 27,958.35 27,979.15 27,955.75 27,979.15 82.3K
13:01 27,977.75 27,978.70 27,962.40 27,971.20 87.1K
13:02 27,970.05 27,981.50 27,970.05 27,974.50 41.3K
13:03 27,977.15 27,979.40 27,972.30 27,972.55 53.1K
13:04 27,970.65 27,971.20 27,961.75 27,963.55 68.7K
13:05 27,963.30 27,969.10 27,962.25 27,967.15 54.8K
13:06 27,970.00 27,972.55 27,967.85 27,972.55 117.6K
13:07 27,971.90 27,974.20 27,969.50 27,969.50 51.5K
13:08 27,968.60 27,968.60 27,961.60 27,963.90 82.3K
13:09 27,960.70 27,960.70 27,954.65 27,957.15 57.7K
13:10 27,955.50 27,963.35 27,955.50 27,962.15 89.6K
13:11 27,960.85 27,966.85 27,958.60 27,965.35 56.4K
13:12 27,965.00 27,974.40 27,960.85 27,974.40 45.7K
13:13 27,971.15 27,973.70 27,958.50 27,959.65 73.7K
13:14 27,959.25 27,959.25 27,949.85 27,949.85 51.7K
13:15 27,950.75 27,962.35 27,950.75 27,955.85 75.5K
13:16 27,955.75 27,975.75 27,954.55 27,975.75 101.8K
13:17 27,975.60 27,981.70 27,971.25 27,975.80 53.4K
13:18 27,973.25 27,977.20 27,971.75 27,971.75 32.1K
13:19 27,970.15 27,977.25 27,970.15 27,975.20 68.7K
13:20 27,973.30 27,974.20 27,955.75 27,965.30 60.5K
13:21 27,966.35 27,974.00 27,966.35 27,973.30 54.9K
13:22 27,972.15 27,972.65 27,962.30 27,962.30 74.7K
13:23 27,961.80 27,971.95 27,957.70 27,971.95 143.6K
13:24 27,970.15 27,977.60 27,965.95 27,966.15 54.4K
13:25 27,964.45 27,964.45 27,954.85 27,957.90 55.8K
13:26 27,955.75 27,964.00 27,955.45 27,961.05 45.3K
13:27 27,965.25 27,969.75 27,958.70 27,964.45 66.7K
13:28 27,962.75 27,965.90 27,960.25 27,964.00 60.8K
13:29 27,963.85 27,967.15 27,946.55 27,954.80 84.2K
13:30 27,954.85 27,962.75 27,947.75 27,949.90 71.2K
13:31 27,948.50 27,953.95 27,945.90 27,953.35 98.1K
13:32 27,952.85 27,952.85 27,938.05 27,938.65 95.8K
13:33 27,938.55 27,946.30 27,929.85 27,943.95 101.2K
13:34 27,945.25 27,956.45 27,945.25 27,955.85 135.5K
13:35 27,955.30 27,962.30 27,948.70 27,961.45 244.2K
13:36 27,959.05 27,965.40 27,959.05 27,962.80 87.0K
13:37 27,960.80 27,968.10 27,958.50 27,968.10 91.3K
13:38 27,968.10 27,970.30 27,964.25 27,970.30 71.5K
13:39 27,969.20 27,976.70 27,968.25 27,976.70 148.8K
13:40 27,979.05 27,981.20 27,974.40 27,977.95 295.2K
13:41 27,976.30 27,987.85 27,975.65 27,987.85 184.3K
13:42 27,988.25 27,990.10 27,976.80 27,980.20 167.4K
13:43 27,981.00 27,985.70 27,977.30 27,984.50 105.5K
13:44 27,983.65 27,998.20 27,983.65 27,998.20 101.8K
13:45 27,997.45 28,008.70 27,997.45 28,008.70 155.2K
13:46 28,006.95 28,010.85 28,005.15 28,007.75 112.1K
13:47 28,010.00 28,010.00 27,999.05 27,999.05 128.4K
13:48 28,001.35 28,009.65 28,001.35 28,008.80 167.4K
13:49 28,006.60 28,009.35 28,000.45 28,004.55 91.0K
13:50 28,004.45 28,006.30 28,001.30 28,005.40 137.9K
13:51 28,004.05 28,006.95 28,000.85 28,004.50 110.1K
13:52 28,001.90 28,008.95 27,999.25 28,005.80 93.9K
13:53 28,007.55 28,007.55 28,000.00 28,003.35 102.8K
13:54 28,002.05 28,013.45 28,002.05 28,012.60 57.3K
13:55 28,012.50 28,012.50 28,002.15 28,003.00 65.6K
13:56 28,004.65 28,009.35 28,004.00 28,005.55 115.0K
13:57 28,004.55 28,011.70 28,002.75 28,011.25 130.2K
13:58 28,013.10 28,015.30 28,010.40 28,012.15 74.8K
13:59 28,010.85 28,034.60 28,010.85 28,034.60 108.3K
14:00 28,035.60 28,057.00 28,034.60 28,056.80 110.9K
14:01 28,057.15 28,070.95 28,057.15 28,067.20 230.3K
14:02 28,064.45 28,069.90 28,058.30 28,060.65 154.3K
14:03 28,060.55 28,061.40 28,053.10 28,055.25 79.7K
14:04 28,057.45 28,063.55 28,057.45 28,063.00 164.7K
14:05 28,063.65 28,067.00 28,061.55 28,064.70 80.5K
14:06 28,064.70 28,079.65 28,061.40 28,079.65 109.9K
14:07 28,078.60 28,088.00 28,078.60 28,080.50 136.6K
14:08 28,081.20 28,091.10 28,081.20 28,087.50 107.1K
14:09 28,090.60 28,106.40 28,090.60 28,099.30 165.7K
14:10 28,101.40 28,101.40 28,088.80 28,091.10 122.1K
14:11 28,093.70 28,096.80 28,088.55 28,091.40 68.9K
14:12 28,089.15 28,092.05 28,082.45 28,088.65 117.2K
14:13 28,090.55 28,097.85 28,089.10 28,092.45 73.1K
14:14 28,091.70 28,095.10 28,078.30 28,081.70 108.2K
14:15 28,083.05 28,084.60 28,069.00 28,078.75 113.0K
14:16 28,075.10 28,085.60 28,075.10 28,082.40 78.9K
14:17 28,086.45 28,093.40 28,086.45 28,091.45 101.0K
14:18 28,093.95 28,093.95 28,085.30 28,089.30 92.7K
14:19 28,087.80 28,093.05 28,085.60 28,085.80 99.2K
14:20 28,087.15 28,095.20 28,076.60 28,077.55 56.7K
14:21 28,076.95 28,078.95 28,068.10 28,068.65 74.2K
14:22 28,072.00 28,082.10 28,072.00 28,076.80 78.5K
14:23 28,078.10 28,081.60 28,076.85 28,078.85 121.1K
14:24 28,077.95 28,079.85 28,073.05 28,076.40 127.8K
14:25 28,074.60 28,074.75 28,056.00 28,056.00 79.1K
14:26 28,048.30 28,069.30 28,045.95 28,061.60 133.3K
14:27 28,059.40 28,061.95 28,053.50 28,059.55 94.7K
14:28 28,058.90 28,067.10 28,053.65 28,064.45 125.3K
14:29 28,067.05 28,067.05 28,048.95 28,048.95 113.1K
14:30 28,044.80 28,048.65 28,034.60 28,048.65 133.9K
14:31 28,048.90 28,050.55 28,022.90 28,022.90 140.8K
14:32 28,024.10 28,039.35 28,024.10 28,037.15 94.9K
14:33 28,039.50 28,046.35 28,031.35 28,042.20 80.2K
14:34 28,041.05 28,056.05 28,041.05 28,052.60 115.9K
14:35 28,050.65 28,063.10 28,050.65 28,058.90 63.4K
14:36 28,057.30 28,057.30 28,041.85 28,041.85 74.1K
14:37 28,041.85 28,048.00 28,039.90 28,046.20 67.7K
14:38 28,045.05 28,049.50 28,040.10 28,042.35 84.9K
14:39 28,040.60 28,042.05 28,035.30 28,036.70 118.7K
14:40 28,036.35 28,038.05 28,029.30 28,033.30 70.2K
14:41 28,031.45 28,044.40 28,031.45 28,043.40 74.4K
14:42 28,041.35 28,042.65 28,034.55 28,037.55 58.8K
14:43 28,038.35 28,042.60 28,036.40 28,040.30 118.7K
14:44 28,040.35 28,040.35 28,030.85 28,035.75 118.0K
14:45 28,034.15 28,037.35 28,033.35 28,034.35 78.6K
14:46 28,033.05 28,046.65 28,029.80 28,046.65 94.3K
14:47 28,047.30 28,049.35 28,044.05 28,047.30 61.1K
14:48 28,049.30 28,053.75 28,048.15 28,053.75 50.2K
14:49 28,052.20 28,065.10 28,052.10 28,064.25 80.6K
14:50 28,066.55 28,071.90 28,061.75 28,068.20 78.6K
14:51 28,068.35 28,085.00 28,068.35 28,080.55 63.4K
14:52 28,077.40 28,091.20 28,077.40 28,091.20 61.8K
14:53 28,087.55 28,095.20 28,067.95 28,074.40 114.5K
14:54 28,072.10 28,082.55 28,069.50 28,081.55 82.2K
14:55 28,080.05 28,082.50 28,074.80 28,078.00 62.2K
14:56 28,077.85 28,083.40 28,075.70 28,079.95 104.4K
14:57 28,080.00 28,085.15 28,077.10 28,085.15 79.3K
14:58 28,085.50 28,091.70 28,084.50 28,091.70 78.8K
14:59 28,086.00 28,089.10 28,074.30 28,078.40 132.2K
15:00 28,084.95 28,084.95 28,050.80 28,057.85 217.9K
15:01 28,053.75 28,055.80 28,047.20 28,047.20 135.9K
15:02 28,050.40 28,069.75 28,046.70 28,064.00 138.1K
15:03 28,064.60 28,065.35 28,053.25 28,058.50 109.4K
15:04 28,060.05 28,063.15 28,059.05 28,062.80 110.7K
15:05 28,063.20 28,067.90 28,059.20 28,066.00 110.0K
15:06 28,070.30 28,072.35 28,061.85 28,066.25 90.1K
15:07 28,065.70 28,065.70 28,057.90 28,061.50 173.4K
15:08 28,062.75 28,065.65 28,057.90 28,063.50 153.4K
15:09 28,063.55 28,079.65 28,060.85 28,079.65 132.2K
15:10 28,077.70 28,078.05 28,069.80 28,074.40 146.3K
15:11 28,072.40 28,072.40 28,064.60 28,064.85 132.1K
15:12 28,067.55 28,067.55 28,060.05 28,061.55 177.0K
15:13 28,060.85 28,062.00 28,052.55 28,053.85 158.4K
15:14 28,054.75 28,054.75 28,043.55 28,045.40 160.1K
15:15 28,042.50 28,042.50 28,019.10 28,023.95 391.5K
15:16 28,024.85 28,025.70 28,009.30 28,009.30 224.3K
15:17 28,011.35 28,026.25 28,011.35 28,020.15 223.7K
15:18 28,021.00 28,029.25 28,015.95 28,029.25 274.6K
15:19 28,027.65 28,031.10 28,022.05 28,029.20 310.8K
15:20 28,031.25 28,031.25 28,017.85 28,017.85 310.1K
15:21 28,018.95 28,019.35 28,009.00 28,018.30 253.4K
15:22 28,017.55 28,020.00 28,011.90 28,020.00 182.0K
15:23 28,023.15 28,035.40 28,021.20 28,030.10 189.1K
15:24 28,026.65 28,026.65 28,019.20 28,025.70 483.2K
15:25 28,024.40 28,025.90 28,017.00 28,017.60 254.6K
15:26 28,014.75 28,028.10 28,012.40 28,025.75 168.5K
15:27 28,025.45 28,030.70 28,021.30 28,021.30 154.8K
15:28 28,019.70 28,031.30 28,014.10 28,031.30 217.4K
15:29 28,031.35 28,055.25 28,029.00 28,043.45 140.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし