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 28,419.00 28,553.05 28,419.00 28,489.65 998.3K
09:16 28,496.05 28,516.95 28,485.10 28,498.20 933.3K
09:17 28,488.80 28,499.35 28,468.25 28,495.90 572.6K
09:18 28,497.20 28,519.75 28,497.20 28,519.75 762.3K
09:19 28,521.30 28,556.80 28,518.60 28,546.50 412.7K
09:20 28,548.90 28,548.90 28,499.10 28,508.00 513.7K
09:21 28,505.75 28,509.65 28,477.50 28,477.50 359.5K
09:22 28,471.40 28,471.75 28,454.15 28,459.00 253.8K
09:23 28,464.85 28,480.65 28,464.85 28,480.65 280.3K
09:24 28,477.25 28,530.60 28,474.30 28,509.85 310.3K
09:25 28,512.40 28,522.60 28,497.60 28,500.15 341.6K
09:26 28,504.50 28,513.35 28,496.85 28,497.75 252.2K
09:27 28,499.10 28,544.90 28,499.10 28,544.90 251.4K
09:28 28,544.65 28,555.40 28,538.90 28,551.80 206.3K
09:29 28,553.35 28,560.50 28,548.00 28,556.50 217.6K
09:30 28,553.35 28,560.80 28,550.50 28,550.50 146.3K
09:31 28,554.65 28,567.00 28,543.75 28,548.55 160.1K
09:32 28,551.45 28,556.85 28,544.95 28,548.00 170.7K
09:33 28,550.75 28,558.15 28,548.15 28,557.85 304.8K
09:34 28,558.30 28,558.30 28,538.60 28,543.40 120.0K
09:35 28,543.70 28,545.45 28,531.65 28,544.60 116.7K
09:36 28,544.65 28,544.65 28,522.35 28,523.05 121.7K
09:37 28,525.25 28,544.70 28,524.25 28,543.95 157.6K
09:38 28,546.65 28,555.75 28,546.65 28,555.75 153.0K
09:39 28,560.85 28,561.60 28,543.20 28,548.05 127.7K
09:40 28,548.00 28,553.10 28,545.20 28,546.95 111.4K
09:41 28,546.20 28,564.90 28,544.45 28,564.40 107.9K
09:42 28,566.35 28,574.55 28,559.50 28,561.55 112.3K
09:43 28,558.30 28,562.90 28,557.15 28,561.25 134.5K
09:44 28,562.25 28,572.30 28,559.15 28,572.30 81.6K
09:45 28,576.05 28,582.30 28,563.45 28,563.45 71.8K
09:46 28,558.90 28,568.35 28,554.65 28,563.05 71.1K
09:47 28,564.50 28,570.00 28,557.70 28,557.70 114.3K
09:48 28,558.85 28,559.65 28,547.70 28,552.40 107.6K
09:49 28,555.45 28,564.50 28,553.20 28,564.50 102.7K
09:50 28,563.95 28,569.85 28,558.10 28,562.45 122.3K
09:51 28,563.80 28,564.25 28,551.85 28,551.85 125.4K
09:52 28,552.15 28,552.50 28,535.75 28,536.10 150.7K
09:53 28,536.10 28,549.10 28,528.60 28,549.10 162.4K
09:54 28,549.40 28,554.45 28,538.05 28,538.05 176.5K
09:55 28,537.05 28,543.30 28,524.00 28,530.50 112.4K
09:56 28,533.85 28,543.55 28,523.85 28,536.20 102.1K
09:57 28,533.65 28,538.85 28,523.00 28,538.85 94.1K
09:58 28,538.40 28,538.90 28,527.70 28,527.70 143.0K
09:59 28,527.85 28,538.25 28,523.50 28,538.25 102.4K
10:00 28,541.00 28,586.60 28,541.00 28,586.60 146.8K
10:01 28,592.50 28,597.75 28,581.85 28,583.40 131.0K
10:02 28,585.50 28,588.05 28,564.15 28,567.80 72.0K
10:03 28,569.45 28,573.70 28,566.95 28,573.70 74.1K
10:04 28,573.60 28,574.10 28,565.80 28,571.80 68.7K
10:05 28,572.90 28,583.35 28,569.95 28,583.35 105.8K
10:06 28,582.80 28,585.15 28,576.80 28,581.65 74.4K
10:07 28,580.75 28,585.70 28,579.55 28,582.50 102.7K
10:08 28,579.95 28,587.95 28,571.45 28,586.55 103.6K
10:09 28,584.25 28,584.25 28,576.00 28,578.85 82.9K
10:10 28,579.55 28,588.20 28,576.25 28,587.60 61.5K
10:11 28,586.20 28,596.60 28,586.20 28,595.00 94.0K
10:12 28,595.90 28,598.00 28,579.15 28,579.15 104.4K
10:13 28,581.95 28,584.65 28,577.95 28,582.90 81.6K
10:14 28,583.70 28,594.95 28,583.55 28,588.85 44.0K
10:15 28,590.10 28,601.40 28,590.10 28,601.00 57.8K
10:16 28,601.00 28,613.65 28,601.00 28,612.75 83.6K
10:17 28,612.40 28,626.15 28,611.00 28,626.15 82.8K
10:18 28,625.50 28,628.80 28,618.50 28,618.50 69.0K
10:19 28,618.90 28,622.35 28,614.05 28,622.35 137.1K
10:20 28,621.20 28,630.05 28,621.20 28,630.05 66.6K
10:21 28,632.40 28,635.25 28,631.50 28,634.10 86.7K
10:22 28,632.25 28,640.95 28,630.10 28,630.10 86.0K
10:23 28,631.35 28,644.50 28,630.20 28,640.15 68.9K
10:24 28,639.85 28,647.55 28,639.20 28,644.75 99.1K
10:25 28,642.45 28,647.50 28,640.50 28,640.70 86.3K
10:26 28,641.05 28,649.65 28,640.45 28,644.80 102.4K
10:27 28,644.20 28,649.80 28,640.35 28,647.20 88.5K
10:28 28,645.30 28,652.75 28,644.60 28,646.50 78.6K
10:29 28,648.90 28,649.05 28,642.50 28,642.50 51.1K
10:30 28,642.45 28,656.20 28,642.45 28,656.05 120.3K
10:31 28,655.35 28,659.85 28,652.40 28,655.15 80.9K
10:32 28,653.65 28,662.10 28,652.85 28,655.40 69.1K
10:33 28,660.25 28,665.00 28,658.65 28,664.75 78.2K
10:34 28,665.80 28,669.35 28,663.60 28,663.85 54.9K
10:35 28,661.80 28,668.45 28,656.40 28,656.40 90.6K
10:36 28,657.30 28,665.30 28,657.30 28,662.15 115.7K
10:37 28,663.65 28,667.00 28,661.70 28,661.70 58.7K
10:38 28,663.30 28,663.30 28,655.45 28,656.00 70.2K
10:39 28,656.65 28,660.30 28,654.95 28,654.95 54.8K
10:40 28,652.05 28,658.70 28,651.05 28,657.20 117.2K
10:41 28,659.65 28,661.70 28,656.40 28,660.50 52.9K
10:42 28,660.10 28,675.65 28,658.15 28,675.65 80.0K
10:43 28,674.65 28,679.00 28,671.80 28,674.95 65.7K
10:44 28,674.65 28,680.40 28,672.75 28,675.95 372.1K
10:45 28,676.20 28,690.45 28,676.20 28,688.30 58.8K
10:46 28,690.35 28,713.55 28,690.35 28,713.55 92.2K
10:47 28,711.05 28,713.20 28,708.45 28,712.40 51.9K
10:48 28,710.25 28,711.40 28,705.30 28,707.75 50.2K
10:49 28,710.50 28,715.60 28,706.15 28,714.70 38.1K
10:50 28,716.10 28,719.20 28,711.75 28,713.75 94.2K
10:51 28,715.65 28,727.20 28,715.45 28,718.40 159.6K
10:52 28,719.60 28,721.40 28,707.65 28,707.65 92.2K
10:53 28,708.85 28,710.40 28,702.70 28,710.40 65.3K
10:54 28,713.40 28,717.05 28,711.45 28,714.00 49.6K
10:55 28,714.35 28,714.65 28,709.10 28,712.70 45.7K
10:56 28,712.70 28,712.70 28,706.40 28,706.40 48.3K
10:57 28,705.05 28,706.05 28,701.30 28,704.65 106.0K
10:58 28,703.35 28,706.75 28,699.75 28,703.05 91.8K
10:59 28,701.60 28,706.95 28,697.30 28,699.55 86.2K
11:00 28,697.90 28,712.40 28,697.90 28,712.15 98.9K
11:01 28,711.75 28,723.80 28,711.75 28,722.30 62.1K
11:02 28,722.25 28,736.50 28,722.25 28,732.85 80.6K
11:03 28,732.85 28,733.50 28,728.30 28,730.45 67.0K
11:04 28,731.65 28,732.15 28,721.30 28,725.25 80.1K
11:05 28,724.70 28,726.50 28,721.25 28,722.45 71.1K
11:06 28,723.15 28,730.00 28,723.15 28,728.95 123.5K
11:07 28,730.40 28,736.80 28,727.00 28,732.75 80.0K
11:08 28,736.45 28,743.70 28,733.05 28,734.60 75.9K
11:09 28,735.05 28,738.40 28,731.15 28,737.20 123.3K
11:10 28,736.25 28,736.25 28,726.10 28,730.95 93.4K
11:11 28,731.05 28,732.60 28,725.50 28,725.80 105.1K
11:12 28,725.85 28,732.75 28,725.75 28,731.15 95.7K
11:13 28,731.75 28,732.80 28,727.20 28,729.65 43.5K
11:14 28,730.15 28,733.20 28,727.50 28,730.90 104.0K
11:15 28,733.00 28,733.70 28,724.30 28,724.40 232.4K
11:16 28,724.10 28,725.85 28,717.95 28,723.85 182.7K
11:17 28,723.20 28,734.65 28,723.20 28,727.05 89.5K
11:18 28,727.45 28,729.30 28,720.05 28,722.95 53.5K
11:19 28,723.00 28,735.05 28,723.00 28,735.05 54.4K
11:20 28,733.35 28,735.60 28,729.00 28,734.05 60.6K
11:21 28,733.90 28,735.60 28,726.55 28,735.60 115.2K
11:22 28,734.15 28,740.60 28,733.20 28,737.60 52.2K
11:23 28,737.35 28,737.35 28,728.25 28,729.70 108.4K
11:24 28,730.65 28,733.05 28,724.40 28,724.40 93.9K
11:25 28,726.70 28,729.60 28,722.95 28,726.25 67.8K
11:26 28,725.30 28,725.60 28,716.35 28,717.65 51.6K
11:27 28,718.20 28,724.85 28,715.55 28,721.90 84.4K
11:28 28,719.25 28,719.25 28,710.50 28,713.50 59.3K
11:29 28,713.45 28,721.00 28,710.80 28,712.30 50.2K
11:30 28,711.35 28,727.90 28,711.30 28,727.45 99.5K
11:31 28,727.90 28,733.20 28,725.30 28,730.15 69.9K
11:32 28,730.65 28,734.60 28,727.75 28,727.75 40.5K
11:33 28,728.30 28,734.80 28,727.40 28,734.80 51.6K
11:34 28,733.40 28,734.25 28,727.55 28,731.15 95.5K
11:35 28,728.30 28,737.90 28,726.15 28,735.75 279.3K
11:36 28,734.25 28,734.25 28,718.45 28,718.45 71.1K
11:37 28,718.60 28,729.15 28,717.90 28,727.70 89.4K
11:38 28,727.00 28,731.00 28,722.50 28,723.40 68.6K
11:39 28,722.50 28,727.25 28,721.15 28,727.25 172.5K
11:40 28,730.35 28,740.55 28,729.40 28,740.55 100.8K
11:41 28,739.80 28,745.90 28,738.55 28,743.65 83.8K
11:42 28,744.70 28,749.65 28,738.30 28,749.65 89.0K
11:43 28,748.80 28,750.25 28,742.00 28,742.00 61.7K
11:44 28,738.10 28,741.15 28,733.85 28,738.95 42.1K
11:45 28,738.55 28,739.85 28,719.85 28,722.90 76.5K
11:46 28,720.35 28,720.90 28,708.85 28,708.85 60.1K
11:47 28,709.15 28,710.90 28,697.45 28,703.85 84.0K
11:48 28,704.05 28,705.10 28,697.55 28,697.55 116.0K
11:49 28,701.00 28,711.30 28,699.75 28,711.30 88.4K
11:50 28,708.65 28,714.40 28,703.70 28,713.00 49.1K
11:51 28,713.90 28,715.65 28,708.35 28,713.85 79.2K
11:52 28,714.95 28,725.65 28,714.95 28,722.80 54.0K
11:53 28,719.85 28,726.65 28,717.45 28,726.30 53.3K
11:54 28,724.00 28,730.90 28,724.00 28,727.95 46.7K
11:55 28,727.75 28,734.75 28,724.70 28,734.75 51.0K
11:56 28,735.70 28,738.55 28,733.65 28,736.50 48.7K
11:57 28,733.45 28,738.55 28,733.45 28,733.55 64.6K
11:58 28,734.90 28,735.45 28,728.25 28,734.00 83.0K
11:59 28,734.75 28,737.90 28,732.40 28,737.90 53.1K
12:00 28,736.45 28,739.40 28,734.80 28,736.20 59.7K
12:01 28,739.10 28,739.40 28,727.40 28,731.65 45.2K
12:02 28,730.20 28,730.35 28,726.95 28,727.35 54.1K
12:03 28,726.25 28,726.25 28,712.20 28,722.10 63.4K
12:04 28,721.15 28,731.30 28,720.55 28,731.30 36.2K
12:05 28,733.20 28,737.20 28,731.50 28,737.20 86.8K
12:06 28,738.50 28,741.75 28,736.10 28,740.45 65.6K
12:07 28,739.65 28,742.65 28,733.80 28,735.60 136.6K
12:08 28,735.25 28,741.15 28,733.30 28,739.50 42.5K
12:09 28,739.95 28,745.85 28,738.00 28,742.50 41.6K
12:10 28,742.40 28,742.40 28,734.90 28,739.40 44.7K
12:11 28,738.30 28,745.85 28,735.20 28,745.85 43.8K
12:12 28,744.95 28,751.75 28,744.50 28,751.75 40.5K
12:13 28,752.90 28,752.95 28,745.30 28,747.65 45.0K
12:14 28,743.25 28,751.35 28,743.25 28,749.30 34.2K
12:15 28,750.20 28,752.35 28,748.10 28,752.35 55.4K
12:16 28,752.05 28,754.00 28,739.55 28,739.55 51.6K
12:17 28,736.80 28,736.80 28,729.95 28,731.10 60.9K
12:18 28,729.60 28,732.85 28,723.60 28,725.60 61.4K
12:19 28,725.75 28,727.30 28,720.75 28,721.05 38.5K
12:20 28,721.30 28,730.60 28,721.30 28,730.60 49.5K
12:21 28,732.60 28,738.65 28,731.90 28,732.30 85.8K
12:22 28,728.95 28,732.45 28,726.50 28,728.45 68.8K
12:23 28,727.50 28,727.50 28,718.95 28,723.10 48.7K
12:24 28,723.25 28,727.25 28,716.35 28,716.35 111.5K
12:25 28,716.15 28,724.05 28,716.15 28,723.80 45.3K
12:26 28,723.15 28,726.05 28,721.65 28,724.70 70.1K
12:27 28,724.60 28,724.60 28,717.75 28,720.95 80.2K
12:28 28,724.05 28,726.25 28,720.75 28,720.75 78.0K
12:29 28,723.25 28,724.50 28,720.85 28,722.90 67.5K
12:30 28,722.60 28,722.60 28,713.40 28,715.00 63.0K
12:31 28,716.35 28,716.35 28,702.25 28,708.85 44.0K
12:32 28,707.25 28,712.40 28,705.15 28,710.05 40.8K
12:33 28,710.30 28,714.65 28,708.30 28,711.75 35.2K
12:34 28,711.70 28,716.25 28,704.95 28,707.70 64.3K
12:35 28,707.60 28,713.65 28,702.60 28,708.90 45.7K
12:36 28,705.40 28,710.55 28,704.75 28,708.20 27.3K
12:37 28,711.40 28,713.80 28,707.35 28,709.30 44.8K
12:38 28,710.15 28,716.65 28,707.10 28,714.45 42.8K
12:39 28,716.50 28,718.65 28,714.40 28,718.65 42.3K
12:40 28,718.40 28,722.45 28,716.55 28,720.10 28.6K
12:41 28,721.50 28,725.85 28,718.80 28,724.55 111.7K
12:42 28,724.85 28,735.10 28,724.30 28,734.65 126.9K
12:43 28,734.35 28,734.35 28,728.60 28,732.00 70.4K
12:44 28,731.70 28,736.30 28,731.20 28,736.30 80.4K
12:45 28,735.10 28,737.60 28,730.90 28,733.65 55.1K
12:46 28,734.70 28,737.70 28,733.75 28,736.85 68.1K
12:47 28,735.90 28,738.30 28,735.10 28,735.15 216.9K
12:48 28,735.90 28,737.40 28,730.40 28,732.10 58.6K
12:49 28,731.50 28,745.35 28,731.50 28,743.60 88.5K
12:50 28,743.00 28,743.00 28,729.75 28,729.75 127.9K
12:51 28,727.90 28,728.95 28,717.00 28,717.00 135.1K
12:52 28,719.45 28,719.45 28,700.35 28,700.35 142.3K
12:53 28,701.65 28,701.65 28,655.55 28,655.55 128.8K
12:54 28,654.85 28,665.05 28,647.75 28,656.45 84.0K
12:55 28,651.40 28,651.40 28,629.40 28,642.65 80.9K
12:56 28,641.20 28,641.55 28,617.50 28,623.10 69.0K
12:57 28,624.20 28,624.20 28,590.65 28,590.65 84.1K
12:58 28,582.20 28,605.40 28,576.05 28,602.30 153.9K
12:59 28,603.70 28,616.40 28,596.65 28,596.65 113.4K
13:00 28,589.15 28,593.85 28,579.45 28,593.20 91.8K
13:01 28,593.35 28,604.80 28,590.80 28,604.80 84.3K
13:02 28,602.85 28,604.75 28,573.90 28,575.95 119.8K
13:03 28,577.70 28,597.15 28,577.70 28,591.70 78.0K
13:04 28,589.65 28,597.05 28,584.85 28,587.20 63.5K
13:05 28,584.60 28,594.75 28,583.25 28,589.15 46.3K
13:06 28,589.40 28,605.60 28,589.40 28,604.05 52.2K
13:07 28,603.80 28,604.10 28,593.10 28,594.40 50.7K
13:08 28,594.90 28,598.85 28,583.35 28,585.70 54.9K
13:09 28,590.15 28,603.40 28,590.15 28,600.30 38.4K
13:10 28,599.95 28,617.70 28,599.85 28,615.90 45.3K
13:11 28,614.15 28,632.70 28,613.20 28,626.90 46.6K
13:12 28,627.90 28,637.85 28,625.80 28,637.65 55.4K
13:13 28,633.90 28,635.35 28,623.45 28,633.15 80.1K
13:14 28,633.30 28,633.30 28,622.25 28,623.30 36.9K
13:15 28,623.30 28,631.00 28,622.85 28,629.60 31.1K
13:16 28,630.05 28,633.50 28,625.05 28,632.65 36.0K
13:17 28,634.40 28,634.40 28,622.50 28,626.20 41.5K
13:18 28,628.40 28,632.35 28,617.15 28,632.35 41.1K
13:19 28,630.50 28,631.55 28,625.35 28,626.15 37.2K
13:20 28,627.20 28,627.60 28,624.30 28,624.50 32.2K
13:21 28,626.10 28,634.70 28,626.10 28,630.45 41.0K
13:22 28,630.75 28,632.75 28,629.30 28,630.05 41.9K
13:23 28,630.05 28,630.15 28,622.90 28,630.15 49.8K
13:24 28,629.85 28,632.45 28,619.65 28,631.10 49.5K
13:25 28,632.90 28,633.35 28,629.35 28,633.35 17.7K
13:26 28,642.70 28,652.15 28,641.95 28,650.55 55.3K
13:27 28,650.05 28,652.90 28,646.40 28,649.30 85.2K
13:28 28,647.85 28,659.15 28,647.85 28,656.35 32.6K
13:29 28,658.45 28,663.10 28,657.05 28,658.25 33.1K
13:30 28,655.10 28,658.35 28,650.40 28,650.40 25.7K
13:31 28,650.25 28,655.10 28,647.40 28,650.70 29.9K
13:32 28,652.65 28,652.65 28,646.00 28,646.95 33.7K
13:33 28,647.75 28,659.00 28,647.75 28,656.15 57.8K
13:34 28,654.95 28,659.25 28,653.60 28,654.35 29.9K
13:35 28,653.65 28,656.10 28,652.55 28,655.05 38.6K
13:36 28,656.30 28,658.40 28,652.40 28,652.40 38.9K
13:37 28,650.45 28,651.25 28,647.90 28,648.50 47.5K
13:38 28,649.50 28,651.90 28,646.65 28,646.80 40.5K
13:39 28,647.30 28,647.80 28,637.50 28,638.00 40.3K
13:40 28,640.40 28,643.80 28,640.05 28,641.15 35.5K
13:41 28,640.85 28,640.85 28,633.20 28,636.50 64.0K
13:42 28,636.50 28,644.95 28,633.15 28,641.15 41.5K
13:43 28,641.25 28,647.80 28,641.25 28,646.25 24.9K
13:44 28,646.55 28,646.55 28,639.30 28,640.80 42.3K
13:45 28,641.80 28,641.80 28,632.45 28,637.20 36.4K
13:46 28,636.60 28,641.55 28,634.85 28,640.50 31.7K
13:47 28,639.45 28,648.70 28,639.45 28,647.70 32.6K
13:48 28,647.45 28,649.65 28,644.25 28,648.50 37.5K
13:49 28,649.20 28,649.20 28,638.85 28,638.85 27.5K
13:50 28,637.75 28,651.40 28,637.45 28,650.50 34.6K
13:51 28,649.15 28,649.15 28,638.80 28,640.55 38.5K
13:52 28,641.65 28,645.80 28,635.50 28,645.80 40.9K
13:53 28,646.30 28,646.30 28,639.65 28,640.30 22.0K
13:54 28,641.15 28,646.20 28,640.15 28,646.20 34.0K
13:55 28,646.85 28,647.10 28,634.85 28,636.80 36.3K
13:56 28,638.30 28,638.90 28,632.95 28,634.20 20.6K
13:57 28,633.25 28,637.45 28,632.60 28,634.40 28.2K
13:58 28,633.55 28,650.10 28,633.15 28,648.15 37.5K
13:59 28,647.75 28,651.65 28,644.50 28,647.35 34.7K
14:00 28,647.45 28,647.45 28,637.90 28,641.70 45.0K
14:01 28,642.30 28,643.10 28,632.75 28,635.75 35.7K
14:02 28,635.25 28,654.20 28,634.95 28,653.90 70.0K
14:03 28,654.55 28,663.45 28,654.55 28,660.40 31.8K
14:04 28,659.65 28,661.45 28,657.90 28,658.10 30.5K
14:05 28,659.25 28,659.90 28,654.40 28,654.40 31.8K
14:06 28,655.00 28,660.20 28,652.60 28,657.60 57.5K
14:07 28,655.90 28,657.45 28,652.40 28,652.60 28.4K
14:08 28,652.35 28,658.75 28,652.35 28,658.75 27.7K
14:09 28,659.75 28,669.35 28,659.75 28,668.10 154.9K
14:10 28,668.95 28,670.60 28,665.60 28,668.25 38.5K
14:11 28,669.85 28,672.50 28,664.10 28,664.90 29.7K
14:12 28,663.50 28,671.50 28,660.55 28,661.20 63.8K
14:13 28,661.45 28,665.10 28,657.40 28,661.95 29.3K
14:14 28,663.25 28,663.30 28,657.85 28,658.95 38.1K
14:15 28,658.75 28,660.75 28,654.05 28,654.60 68.2K
14:16 28,653.85 28,662.30 28,653.85 28,662.30 43.9K
14:17 28,662.00 28,662.00 28,657.00 28,658.45 67.9K
14:18 28,657.15 28,661.20 28,657.15 28,661.20 29.1K
14:19 28,663.65 28,663.65 28,657.55 28,661.95 52.8K
14:20 28,660.25 28,667.80 28,660.25 28,662.15 60.9K
14:21 28,662.50 28,662.50 28,654.15 28,655.30 88.2K
14:22 28,654.70 28,655.65 28,648.40 28,654.80 103.7K
14:23 28,653.60 28,653.60 28,639.90 28,639.90 65.8K
14:24 28,639.95 28,645.40 28,636.50 28,641.95 65.2K
14:25 28,640.60 28,643.50 28,637.55 28,643.50 76.7K
14:26 28,643.10 28,654.65 28,643.10 28,649.75 65.1K
14:27 28,650.25 28,659.70 28,650.25 28,659.60 139.0K
14:28 28,660.35 28,662.00 28,658.15 28,658.65 181.8K
14:29 28,659.40 28,660.20 28,653.30 28,654.55 173.1K
14:30 28,654.25 28,654.80 28,642.70 28,642.70 95.9K
14:31 28,643.30 28,643.70 28,631.20 28,632.15 81.4K
14:32 28,630.70 28,632.00 28,626.10 28,630.55 126.7K
14:33 28,628.10 28,631.35 28,625.80 28,626.55 96.1K
14:34 28,625.90 28,637.25 28,625.35 28,637.25 151.8K
14:35 28,636.80 28,645.15 28,635.85 28,644.95 65.6K
14:36 28,642.50 28,647.30 28,640.95 28,647.30 59.0K
14:37 28,649.00 28,653.35 28,646.45 28,653.35 127.5K
14:38 28,650.55 28,662.90 28,649.40 28,658.45 105.8K
14:39 28,658.65 28,658.65 28,652.40 28,655.40 76.0K
14:40 28,654.60 28,669.90 28,654.60 28,666.80 89.2K
14:41 28,665.15 28,668.45 28,664.25 28,668.30 86.8K
14:42 28,668.65 28,671.35 28,658.20 28,658.20 134.5K
14:43 28,658.15 28,662.30 28,654.60 28,661.95 139.7K
14:44 28,661.85 28,665.25 28,658.25 28,664.35 88.8K
14:45 28,663.10 28,671.20 28,662.00 28,669.65 140.8K
14:46 28,670.25 28,675.20 28,670.25 28,673.85 103.7K
14:47 28,672.55 28,677.05 28,669.60 28,675.65 66.6K
14:48 28,674.85 28,683.65 28,672.95 28,682.40 120.2K
14:49 28,683.50 28,683.50 28,674.95 28,678.95 97.7K
14:50 28,677.85 28,679.45 28,664.90 28,664.90 85.4K
14:51 28,664.60 28,673.90 28,663.55 28,673.90 157.5K
14:52 28,673.45 28,679.05 28,669.00 28,679.05 118.4K
14:53 28,680.50 28,683.55 28,678.40 28,682.40 115.9K
14:54 28,682.65 28,685.35 28,678.35 28,678.35 81.5K
14:55 28,679.75 28,680.85 28,670.80 28,675.90 117.3K
14:56 28,672.05 28,679.20 28,671.60 28,678.00 99.0K
14:57 28,678.90 28,682.90 28,676.05 28,681.75 159.0K
14:58 28,682.60 28,684.55 28,679.40 28,679.40 121.3K
14:59 28,681.05 28,688.60 28,679.90 28,688.60 247.5K
15:00 28,687.45 28,687.45 28,643.15 28,643.15 1,463.8K
15:01 28,641.80 28,641.80 28,560.35 28,560.35 934.8K
15:02 28,559.55 28,559.55 28,522.75 28,522.75 900.6K
15:03 28,529.10 28,546.00 28,519.50 28,531.30 746.6K
15:04 28,529.70 28,547.35 28,529.55 28,541.75 1,034.9K
15:05 28,539.95 28,539.95 28,527.75 28,528.95 1,102.5K
15:06 28,531.70 28,542.80 28,530.10 28,542.25 1,328.6K
15:07 28,546.00 28,561.65 28,538.15 28,538.15 944.3K
15:08 28,538.25 28,547.95 28,532.30 28,547.95 998.6K
15:09 28,549.45 28,550.45 28,544.15 28,549.50 781.9K
15:10 28,549.60 28,549.60 28,541.60 28,541.60 813.2K
15:11 28,542.20 28,543.85 28,531.25 28,532.95 837.8K
15:12 28,534.10 28,544.35 28,532.40 28,544.35 1,033.4K
15:13 28,544.45 28,561.05 28,544.45 28,560.55 746.4K
15:14 28,561.60 28,566.10 28,558.50 28,564.65 866.7K
15:15 28,565.80 28,565.80 28,548.85 28,549.65 861.4K
15:16 28,551.60 28,561.65 28,549.00 28,558.85 963.0K
15:17 28,558.65 28,562.25 28,556.90 28,562.25 883.7K
15:18 28,562.05 28,562.75 28,558.75 28,562.15 790.2K
15:19 28,564.10 28,564.10 28,556.60 28,556.60 1,029.1K
15:20 28,555.40 28,557.85 28,548.40 28,552.60 984.7K
15:21 28,552.80 28,552.80 28,545.30 28,547.35 722.6K
15:22 28,549.35 28,549.35 28,543.30 28,543.65 690.9K
15:23 28,542.55 28,545.20 28,540.20 28,540.20 866.0K
15:24 28,540.60 28,541.95 28,535.70 28,540.75 758.4K
15:25 28,540.80 28,541.95 28,537.10 28,538.55 829.5K
15:26 28,539.80 28,541.60 28,529.35 28,529.40 885.8K
15:27 28,532.40 28,556.80 28,532.40 28,538.10 859.3K
15:28 28,536.35 28,566.25 28,532.70 28,566.25 330.1K
15:29 28,564.40 28,578.95 28,562.30 28,575.90 236.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし