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 28,653.45 28,666.75 28,597.25 28,609.90 547.0K
09:16 28,616.20 28,616.20 28,588.05 28,592.75 278.7K
09:17 28,586.25 28,604.35 28,569.00 28,600.15 212.6K
09:18 28,603.85 28,640.90 28,603.85 28,629.00 298.8K
09:19 28,627.45 28,627.45 28,598.65 28,606.70 172.9K
09:20 28,613.80 28,613.80 28,594.90 28,611.00 188.5K
09:21 28,613.35 28,627.65 28,607.30 28,624.55 154.2K
09:22 28,630.60 28,636.80 28,624.90 28,626.25 101.1K
09:23 28,625.10 28,632.70 28,616.50 28,628.90 135.1K
09:24 28,629.60 28,635.85 28,621.15 28,634.75 104.4K
09:25 28,636.50 28,643.25 28,635.80 28,639.10 180.7K
09:26 28,638.05 28,638.05 28,606.35 28,617.85 172.1K
09:27 28,622.40 28,629.70 28,615.70 28,626.75 150.2K
09:28 28,630.15 28,632.95 28,622.50 28,622.75 78.3K
09:29 28,625.45 28,637.10 28,622.10 28,637.10 94.8K
09:30 28,645.85 28,656.40 28,643.90 28,645.80 105.1K
09:31 28,643.15 28,669.15 28,643.15 28,659.60 90.1K
09:32 28,659.75 28,671.85 28,656.30 28,666.55 87.7K
09:33 28,667.60 28,669.30 28,650.50 28,653.35 88.3K
09:34 28,654.70 28,656.55 28,647.50 28,647.50 93.0K
09:35 28,649.00 28,658.30 28,641.40 28,643.20 88.5K
09:36 28,642.05 28,650.80 28,642.05 28,647.85 94.5K
09:37 28,648.40 28,659.40 28,644.90 28,655.90 75.0K
09:38 28,654.75 28,659.80 28,653.00 28,655.65 58.0K
09:39 28,656.75 28,656.95 28,637.60 28,642.95 108.8K
09:40 28,641.05 28,641.05 28,619.00 28,627.60 119.8K
09:41 28,625.25 28,634.85 28,625.25 28,634.85 78.3K
09:42 28,633.05 28,639.15 28,628.40 28,630.55 110.7K
09:43 28,628.70 28,628.70 28,616.45 28,618.65 137.0K
09:44 28,616.35 28,618.50 28,604.85 28,608.45 85.0K
09:45 28,608.75 28,614.60 28,594.10 28,595.15 47.2K
09:46 28,594.70 28,602.95 28,589.20 28,593.80 73.9K
09:47 28,592.55 28,593.35 28,574.45 28,574.45 101.0K
09:48 28,579.95 28,599.15 28,579.95 28,594.15 364.3K
09:49 28,594.15 28,598.05 28,575.50 28,580.80 77.6K
09:50 28,582.50 28,599.15 28,577.45 28,593.00 98.1K
09:51 28,590.85 28,603.45 28,588.10 28,603.45 55.6K
09:52 28,598.35 28,598.35 28,580.40 28,594.00 73.2K
09:53 28,594.15 28,601.05 28,583.20 28,583.60 89.2K
09:54 28,589.35 28,589.35 28,570.20 28,570.20 54.4K
09:55 28,569.65 28,581.80 28,569.65 28,579.45 88.3K
09:56 28,577.25 28,578.10 28,558.30 28,558.30 66.1K
09:57 28,558.40 28,559.20 28,551.50 28,555.10 74.6K
09:58 28,553.75 28,560.05 28,543.85 28,543.85 113.6K
09:59 28,539.65 28,539.65 28,521.10 28,526.55 78.9K
10:00 28,527.30 28,539.50 28,525.75 28,539.50 90.4K
10:01 28,540.55 28,556.65 28,540.55 28,553.55 46.1K
10:02 28,554.00 28,582.65 28,549.10 28,574.45 141.3K
10:03 28,574.95 28,580.65 28,566.45 28,571.00 62.9K
10:04 28,571.25 28,571.25 28,562.15 28,565.45 73.7K
10:05 28,565.65 28,573.95 28,537.90 28,537.90 57.9K
10:06 28,539.55 28,555.95 28,539.55 28,551.55 39.4K
10:07 28,552.00 28,554.90 28,537.45 28,554.90 128.0K
10:08 28,553.80 28,558.00 28,548.15 28,556.85 72.9K
10:09 28,556.40 28,568.55 28,553.25 28,568.55 95.5K
10:10 28,574.30 28,587.40 28,571.70 28,574.00 86.3K
10:11 28,572.70 28,572.95 28,565.40 28,572.95 80.3K
10:12 28,573.95 28,588.05 28,573.75 28,588.05 64.8K
10:13 28,586.90 28,586.90 28,574.90 28,578.55 72.3K
10:14 28,577.90 28,582.60 28,574.50 28,578.55 64.1K
10:15 28,578.15 28,578.15 28,563.25 28,563.25 41.0K
10:16 28,567.85 28,570.65 28,532.65 28,533.20 75.5K
10:17 28,534.05 28,539.10 28,524.90 28,526.25 147.1K
10:18 28,527.25 28,534.10 28,521.70 28,524.70 74.6K
10:19 28,523.90 28,531.95 28,519.75 28,525.60 87.9K
10:20 28,524.65 28,536.05 28,524.65 28,536.05 66.0K
10:21 28,536.00 28,542.15 28,533.15 28,541.45 83.0K
10:22 28,537.25 28,555.20 28,537.25 28,547.60 61.7K
10:23 28,548.50 28,565.80 28,547.75 28,565.20 66.7K
10:24 28,566.55 28,575.50 28,561.80 28,561.80 34.2K
10:25 28,560.35 28,578.20 28,560.35 28,572.75 69.1K
10:26 28,573.85 28,589.00 28,573.85 28,588.20 50.0K
10:27 28,588.50 28,606.35 28,588.10 28,603.30 78.7K
10:28 28,601.20 28,611.40 28,601.20 28,610.85 78.0K
10:29 28,613.10 28,620.45 28,610.85 28,617.05 121.7K
10:30 28,614.05 28,626.05 28,612.70 28,617.00 110.1K
10:31 28,614.80 28,617.50 28,608.15 28,609.65 90.3K
10:32 28,609.00 28,609.00 28,595.15 28,596.05 80.7K
10:33 28,596.35 28,598.20 28,590.55 28,590.65 43.0K
10:34 28,591.80 28,595.15 28,585.75 28,589.70 32.9K
10:35 28,591.80 28,597.90 28,590.65 28,595.20 35.3K
10:36 28,594.50 28,599.40 28,589.65 28,595.80 31.9K
10:37 28,595.20 28,620.55 28,595.20 28,619.35 235.2K
10:38 28,618.85 28,632.45 28,618.85 28,628.55 147.0K
10:39 28,627.60 28,642.35 28,627.60 28,642.35 97.8K
10:40 28,642.85 28,648.00 28,642.20 28,644.70 88.4K
10:41 28,641.10 28,646.55 28,637.25 28,642.70 69.2K
10:42 28,644.30 28,648.65 28,638.70 28,648.20 119.5K
10:43 28,647.20 28,651.50 28,643.85 28,643.85 63.2K
10:44 28,647.80 28,651.60 28,645.25 28,645.25 67.7K
10:45 28,647.50 28,668.35 28,647.50 28,668.35 80.2K
10:46 28,670.20 28,674.65 28,667.60 28,674.65 52.9K
10:47 28,672.90 28,678.40 28,672.60 28,678.40 34.2K
10:48 28,679.65 28,683.15 28,657.70 28,657.70 78.5K
10:49 28,658.30 28,660.35 28,655.45 28,657.50 54.2K
10:50 28,658.95 28,661.15 28,652.60 28,654.80 56.9K
10:51 28,657.20 28,658.30 28,652.65 28,654.75 35.7K
10:52 28,657.35 28,669.20 28,657.35 28,668.40 49.1K
10:53 28,669.85 28,692.95 28,669.60 28,687.00 52.0K
10:54 28,686.70 28,699.65 28,686.70 28,697.65 49.2K
10:55 28,697.05 28,707.95 28,697.05 28,703.05 67.7K
10:56 28,705.95 28,706.10 28,689.25 28,692.50 55.4K
10:57 28,694.35 28,694.75 28,685.85 28,685.85 82.1K
10:58 28,685.65 28,703.70 28,685.65 28,703.40 50.2K
10:59 28,701.75 28,702.00 28,691.35 28,695.75 52.0K
11:00 28,694.75 28,698.20 28,690.75 28,693.55 41.0K
11:01 28,695.70 28,711.05 28,695.70 28,703.60 54.4K
11:02 28,706.05 28,711.55 28,705.20 28,709.40 35.8K
11:03 28,708.55 28,710.40 28,701.50 28,703.75 41.8K
11:04 28,703.40 28,713.65 28,703.35 28,713.10 33.4K
11:05 28,711.65 28,714.60 28,705.00 28,706.65 37.4K
11:06 28,707.40 28,710.20 28,704.40 28,706.90 38.8K
11:07 28,705.50 28,708.55 28,703.60 28,705.15 24.9K
11:08 28,706.65 28,707.85 28,695.40 28,695.45 39.9K
11:09 28,695.50 28,698.55 28,690.40 28,691.20 40.6K
11:10 28,690.90 28,693.65 28,685.45 28,690.30 17.7K
11:11 28,689.20 28,702.00 28,689.20 28,700.85 40.7K
11:12 28,700.70 28,703.65 28,692.45 28,695.10 36.0K
11:13 28,692.10 28,699.05 28,691.75 28,691.85 51.3K
11:14 28,690.30 28,693.95 28,689.70 28,689.70 31.1K
11:15 28,689.25 28,690.10 28,680.20 28,686.45 59.1K
11:16 28,686.75 28,693.00 28,686.15 28,690.55 47.6K
11:17 28,690.75 28,691.40 28,684.65 28,686.65 36.7K
11:18 28,687.25 28,687.25 28,678.20 28,679.85 26.4K
11:19 28,680.35 28,684.70 28,680.35 28,681.45 18.1K
11:20 28,683.70 28,688.85 28,683.70 28,688.35 28.4K
11:21 28,690.55 28,695.95 28,689.35 28,689.35 42.5K
11:22 28,690.20 28,694.90 28,689.50 28,689.50 28.1K
11:23 28,692.00 28,695.35 28,689.20 28,689.20 31.1K
11:24 28,690.90 28,699.60 28,690.90 28,698.90 24.3K
11:25 28,697.90 28,705.90 28,697.90 28,701.20 33.0K
11:26 28,704.30 28,708.70 28,703.75 28,705.55 28.4K
11:27 28,707.30 28,712.30 28,707.30 28,710.55 48.5K
11:28 28,709.70 28,711.60 28,705.45 28,706.85 21.3K
11:29 28,710.05 28,710.05 28,699.60 28,699.60 13.6K
11:30 28,701.25 28,702.00 28,694.20 28,694.50 32.3K
11:31 28,696.15 28,698.75 28,694.60 28,698.55 33.1K
11:32 28,699.20 28,707.75 28,699.20 28,704.75 64.4K
11:33 28,706.00 28,715.05 28,705.70 28,715.05 25.0K
11:34 28,715.50 28,718.90 28,715.50 28,717.35 20.0K
11:35 28,718.90 28,728.20 28,718.90 28,723.75 34.4K
11:36 28,723.35 28,731.50 28,722.40 28,729.45 34.1K
11:37 28,730.70 28,730.70 28,726.90 28,729.10 37.3K
11:38 28,728.60 28,731.30 28,725.90 28,725.95 28.3K
11:39 28,727.80 28,733.20 28,727.80 28,731.95 29.2K
11:40 28,730.75 28,737.15 28,723.30 28,723.75 38.8K
11:41 28,723.95 28,725.25 28,718.50 28,718.50 39.6K
11:42 28,717.65 28,726.95 28,717.55 28,726.95 102.0K
11:43 28,729.60 28,729.60 28,719.85 28,721.35 63.0K
11:44 28,720.85 28,723.50 28,713.95 28,715.65 45.6K
11:45 28,714.05 28,722.70 28,713.50 28,721.70 31.3K
11:46 28,719.65 28,722.10 28,712.20 28,712.20 34.9K
11:47 28,716.95 28,717.90 28,712.95 28,717.20 46.9K
11:48 28,719.15 28,722.60 28,707.30 28,707.30 100.8K
11:49 28,702.80 28,708.40 28,698.90 28,698.90 202.9K
11:50 28,698.65 28,708.75 28,698.05 28,707.40 58.5K
11:51 28,710.55 28,712.75 28,706.50 28,710.85 29.1K
11:52 28,709.55 28,714.60 28,707.00 28,714.60 143.7K
11:53 28,717.30 28,720.10 28,714.10 28,714.10 35.4K
11:54 28,713.65 28,715.55 28,705.80 28,707.60 46.2K
11:55 28,704.90 28,709.40 28,703.45 28,708.15 28.9K
11:56 28,708.00 28,711.00 28,702.45 28,706.40 18.4K
11:57 28,703.60 28,704.70 28,699.95 28,700.85 26.9K
11:58 28,702.25 28,711.10 28,701.60 28,709.20 30.8K
11:59 28,709.55 28,713.75 28,705.15 28,705.30 21.0K
12:00 28,705.55 28,706.85 28,701.75 28,701.75 22.3K
12:01 28,697.55 28,705.55 28,697.55 28,703.10 16.3K
12:02 28,699.95 28,699.95 28,689.20 28,692.45 46.5K
12:03 28,691.55 28,693.75 28,688.80 28,691.60 29.8K
12:04 28,692.25 28,694.30 28,687.10 28,689.05 21.9K
12:05 28,690.40 28,695.40 28,686.05 28,689.40 26.0K
12:06 28,688.20 28,690.20 28,684.90 28,688.55 41.8K
12:07 28,690.35 28,694.35 28,685.75 28,687.90 25.1K
12:08 28,685.75 28,686.65 28,683.90 28,683.90 28.0K
12:09 28,682.75 28,686.40 28,680.20 28,686.40 32.6K
12:10 28,685.20 28,694.60 28,685.20 28,692.75 80.4K
12:11 28,690.80 28,696.55 28,690.80 28,695.90 32.9K
12:12 28,696.95 28,701.90 28,693.35 28,699.20 28.0K
12:13 28,697.60 28,702.40 28,682.80 28,682.80 45.9K
12:14 28,681.35 28,695.15 28,679.35 28,695.15 39.9K
12:15 28,695.55 28,701.35 28,693.15 28,697.60 44.7K
12:16 28,698.40 28,698.70 28,687.10 28,689.65 21.1K
12:17 28,689.60 28,692.05 28,686.05 28,686.05 32.3K
12:18 28,684.15 28,686.25 28,678.70 28,679.00 28.0K
12:19 28,677.10 28,682.90 28,676.70 28,677.65 32.7K
12:20 28,674.25 28,674.90 28,647.95 28,658.95 122.2K
12:21 28,661.10 28,666.20 28,652.25 28,660.50 47.9K
12:22 28,659.30 28,670.50 28,659.30 28,665.55 28.8K
12:23 28,665.65 28,666.70 28,659.70 28,659.70 25.1K
12:24 28,659.25 28,662.70 28,640.20 28,640.20 66.1K
12:25 28,641.10 28,649.20 28,641.10 28,649.20 48.0K
12:26 28,650.20 28,655.75 28,647.60 28,652.20 64.4K
12:27 28,651.45 28,653.35 28,647.05 28,649.85 126.4K
12:28 28,648.60 28,652.20 28,644.20 28,652.20 40.9K
12:29 28,651.10 28,657.85 28,650.45 28,657.25 63.4K
12:30 28,653.40 28,653.70 28,642.70 28,643.90 24.9K
12:31 28,642.65 28,652.75 28,642.65 28,649.00 62.4K
12:32 28,648.15 28,649.35 28,642.55 28,648.80 35.4K
12:33 28,647.10 28,654.70 28,647.10 28,649.90 32.9K
12:34 28,642.85 28,644.55 28,635.70 28,644.30 174.8K
12:35 28,642.45 28,649.15 28,642.45 28,647.75 39.9K
12:36 28,646.10 28,649.55 28,644.45 28,644.60 37.4K
12:37 28,643.90 28,654.55 28,643.90 28,652.85 50.2K
12:38 28,651.10 28,655.60 28,644.15 28,647.60 30.9K
12:39 28,645.55 28,660.95 28,645.55 28,655.30 26.0K
12:40 28,656.25 28,657.65 28,652.05 28,653.40 25.5K
12:41 28,651.70 28,655.50 28,651.45 28,651.45 25.9K
12:42 28,651.10 28,657.10 28,651.10 28,655.60 33.6K
12:43 28,651.00 28,668.25 28,651.00 28,661.70 33.9K
12:44 28,659.00 28,664.60 28,658.75 28,663.95 21.3K
12:45 28,663.10 28,673.65 28,663.10 28,673.65 30.6K
12:46 28,673.20 28,681.90 28,673.20 28,679.75 31.6K
12:47 28,678.75 28,679.50 28,669.75 28,669.75 25.7K
12:48 28,668.75 28,675.85 28,668.75 28,674.00 26.0K
12:49 28,671.35 28,677.95 28,671.35 28,676.10 40.0K
12:50 28,675.65 28,680.45 28,675.60 28,679.70 27.8K
12:51 28,676.70 28,677.90 28,674.05 28,677.85 28.4K
12:52 28,676.15 28,680.35 28,672.45 28,675.35 24.9K
12:53 28,675.60 28,681.25 28,675.60 28,680.05 26.0K
12:54 28,679.50 28,687.20 28,678.85 28,683.95 32.8K
12:55 28,682.70 28,689.05 28,681.65 28,683.60 36.6K
12:56 28,680.90 28,695.90 28,680.90 28,693.25 21.5K
12:57 28,693.45 28,702.50 28,693.05 28,701.60 34.5K
12:58 28,698.35 28,702.00 28,691.75 28,695.85 23.4K
12:59 28,693.90 28,693.90 28,684.50 28,686.90 31.3K
13:00 28,682.60 28,690.35 28,679.05 28,679.30 29.3K
13:01 28,676.90 28,679.60 28,666.25 28,668.20 34.5K
13:02 28,665.30 28,673.65 28,665.30 28,670.95 35.8K
13:03 28,671.10 28,677.90 28,671.10 28,677.90 28.7K
13:04 28,673.85 28,679.00 28,672.60 28,679.00 35.0K
13:05 28,677.30 28,683.25 28,676.25 28,680.10 23.9K
13:06 28,680.55 28,686.80 28,679.75 28,680.55 36.7K
13:07 28,680.55 28,682.25 28,670.90 28,673.00 40.8K
13:08 28,672.30 28,675.30 28,668.65 28,668.65 23.1K
13:09 28,668.70 28,672.55 28,660.20 28,660.20 46.9K
13:10 28,659.35 28,666.75 28,659.35 28,665.20 38.8K
13:11 28,666.40 28,675.85 28,666.20 28,673.05 31.7K
13:12 28,671.15 28,679.35 28,670.55 28,674.15 21.0K
13:13 28,675.00 28,676.85 28,669.15 28,669.95 34.1K
13:14 28,667.50 28,675.65 28,667.50 28,674.35 21.2K
13:15 28,670.50 28,674.80 28,669.85 28,674.55 49.9K
13:16 28,673.35 28,677.60 28,673.35 28,675.35 34.0K
13:17 28,674.70 28,678.85 28,674.65 28,676.70 37.2K
13:18 28,676.10 28,681.75 28,676.10 28,681.40 24.6K
13:19 28,680.10 28,681.55 28,672.10 28,676.10 25.1K
13:20 28,674.95 28,678.50 28,673.70 28,676.65 42.2K
13:21 28,677.05 28,686.05 28,675.70 28,686.05 33.1K
13:22 28,682.95 28,689.00 28,682.95 28,688.65 53.4K
13:23 28,691.20 28,692.15 28,685.35 28,686.65 31.3K
13:24 28,687.00 28,687.80 28,677.25 28,677.25 51.5K
13:25 28,677.80 28,679.95 28,673.05 28,676.65 25.4K
13:26 28,674.40 28,677.50 28,671.20 28,673.20 33.2K
13:27 28,673.10 28,675.30 28,669.85 28,671.40 20.4K
13:28 28,670.15 28,675.90 28,669.65 28,670.60 27.2K
13:29 28,669.95 28,675.00 28,667.20 28,669.30 30.1K
13:30 28,667.80 28,667.80 28,664.70 28,665.15 21.7K
13:31 28,663.20 28,669.05 28,663.20 28,665.15 35.3K
13:32 28,663.35 28,666.45 28,655.10 28,655.50 33.8K
13:33 28,653.35 28,655.90 28,651.50 28,655.35 41.5K
13:34 28,655.05 28,657.80 28,654.05 28,657.50 22.1K
13:35 28,657.45 28,661.80 28,657.25 28,661.00 19.4K
13:36 28,658.40 28,664.10 28,658.40 28,661.95 78.1K
13:37 28,661.25 28,665.65 28,649.85 28,650.35 46.2K
13:38 28,650.45 28,654.45 28,643.40 28,643.40 44.5K
13:39 28,641.70 28,646.75 28,636.70 28,646.75 51.2K
13:40 28,641.75 28,647.45 28,641.40 28,641.75 28.0K
13:41 28,639.60 28,647.10 28,639.60 28,647.10 21.0K
13:42 28,644.55 28,646.55 28,634.15 28,637.15 33.9K
13:43 28,638.50 28,642.15 28,630.25 28,630.25 44.5K
13:44 28,626.40 28,634.75 28,626.05 28,633.55 29.6K
13:45 28,629.05 28,637.95 28,629.05 28,634.70 23.6K
13:46 28,631.30 28,638.90 28,628.00 28,636.90 36.7K
13:47 28,637.50 28,639.55 28,629.30 28,630.20 36.7K
13:48 28,629.65 28,646.25 28,629.65 28,644.20 83.8K
13:49 28,642.70 28,652.35 28,642.70 28,648.10 40.9K
13:50 28,648.65 28,655.20 28,648.65 28,653.05 68.4K
13:51 28,650.95 28,656.85 28,648.45 28,651.90 96.3K
13:52 28,653.25 28,655.15 28,646.20 28,646.20 33.7K
13:53 28,644.60 28,650.70 28,644.45 28,650.40 32.7K
13:54 28,647.90 28,652.10 28,646.85 28,648.75 78.9K
13:55 28,648.00 28,653.10 28,648.00 28,650.85 39.6K
13:56 28,650.00 28,665.50 28,650.00 28,659.60 35.7K
13:57 28,660.10 28,660.10 28,646.90 28,649.00 44.7K
13:58 28,649.10 28,655.80 28,648.10 28,655.60 36.3K
13:59 28,651.65 28,657.90 28,650.75 28,657.30 27.2K
14:00 28,655.10 28,655.10 28,645.95 28,647.60 52.1K
14:01 28,646.70 28,647.35 28,640.80 28,640.80 36.3K
14:02 28,641.00 28,647.20 28,641.00 28,644.15 26.9K
14:03 28,642.10 28,643.35 28,634.05 28,634.50 30.6K
14:04 28,631.30 28,647.85 28,631.30 28,645.45 37.3K
14:05 28,645.00 28,647.30 28,640.20 28,640.20 37.4K
14:06 28,638.60 28,642.65 28,632.30 28,632.90 50.0K
14:07 28,632.70 28,639.85 28,630.80 28,634.95 26.4K
14:08 28,634.65 28,636.60 28,626.40 28,627.65 70.1K
14:09 28,625.10 28,632.60 28,624.70 28,629.80 28.7K
14:10 28,626.65 28,636.15 28,626.65 28,634.10 48.9K
14:11 28,628.80 28,638.00 28,628.80 28,633.40 41.4K
14:12 28,633.55 28,636.80 28,631.90 28,632.85 56.5K
14:13 28,631.95 28,640.90 28,631.95 28,638.00 51.9K
14:14 28,634.70 28,643.75 28,634.70 28,636.65 54.1K
14:15 28,638.20 28,645.90 28,635.00 28,642.40 35.7K
14:16 28,643.80 28,646.15 28,636.35 28,636.35 29.6K
14:17 28,636.35 28,643.30 28,635.80 28,641.25 33.4K
14:18 28,639.60 28,641.65 28,633.15 28,634.20 53.8K
14:19 28,632.10 28,642.85 28,632.10 28,642.40 69.3K
14:20 28,639.60 28,643.90 28,638.90 28,641.15 32.4K
14:21 28,639.85 28,640.40 28,635.55 28,637.50 42.3K
14:22 28,633.95 28,642.50 28,633.95 28,640.70 49.4K
14:23 28,639.20 28,646.25 28,639.20 28,641.05 52.5K
14:24 28,642.10 28,642.35 28,639.80 28,641.20 35.9K
14:25 28,639.65 28,647.85 28,639.65 28,643.75 91.2K
14:26 28,643.35 28,644.50 28,633.50 28,633.95 50.2K
14:27 28,634.95 28,640.65 28,630.15 28,630.15 36.9K
14:28 28,627.75 28,631.60 28,626.95 28,628.30 101.5K
14:29 28,627.05 28,627.05 28,619.35 28,619.35 141.4K
14:30 28,618.10 28,629.25 28,618.10 28,626.20 68.2K
14:31 28,623.50 28,629.10 28,620.35 28,623.35 43.6K
14:32 28,620.65 28,624.50 28,617.95 28,617.95 62.9K
14:33 28,620.05 28,620.55 28,615.65 28,617.05 40.8K
14:34 28,615.55 28,626.35 28,615.15 28,625.60 117.0K
14:35 28,624.55 28,626.25 28,621.30 28,625.10 45.3K
14:36 28,622.10 28,629.65 28,622.10 28,629.55 36.0K
14:37 28,627.55 28,631.80 28,626.45 28,629.20 34.1K
14:38 28,628.45 28,636.60 28,625.55 28,636.60 64.5K
14:39 28,635.10 28,647.70 28,635.10 28,645.10 53.9K
14:40 28,642.15 28,649.30 28,639.80 28,647.10 56.1K
14:41 28,645.70 28,648.30 28,643.65 28,643.80 50.3K
14:42 28,643.00 28,648.70 28,643.00 28,648.70 39.0K
14:43 28,647.90 28,657.00 28,647.90 28,653.30 84.1K
14:44 28,653.10 28,660.40 28,653.10 28,653.25 48.3K
14:45 28,650.95 28,654.75 28,650.95 28,654.00 38.1K
14:46 28,650.65 28,654.20 28,644.05 28,645.40 66.2K
14:47 28,646.65 28,649.10 28,644.25 28,644.60 44.0K
14:48 28,642.70 28,648.60 28,637.10 28,637.10 49.1K
14:49 28,636.30 28,641.60 28,635.45 28,637.60 39.6K
14:50 28,635.80 28,645.20 28,635.80 28,642.70 97.7K
14:51 28,641.65 28,650.95 28,641.65 28,649.55 39.1K
14:52 28,648.40 28,652.80 28,644.80 28,646.75 44.4K
14:53 28,646.05 28,649.00 28,642.30 28,644.05 56.1K
14:54 28,642.50 28,647.90 28,642.50 28,646.15 33.8K
14:55 28,645.25 28,649.65 28,644.80 28,649.65 53.7K
14:56 28,647.55 28,654.85 28,647.15 28,654.85 56.5K
14:57 28,654.25 28,663.85 28,654.25 28,660.00 65.0K
14:58 28,660.15 28,671.55 28,660.15 28,666.60 50.2K
14:59 28,661.60 28,665.25 28,658.65 28,661.75 36.5K
15:00 28,656.20 28,663.70 28,645.15 28,646.95 131.2K
15:01 28,642.65 28,644.35 28,627.30 28,627.30 103.1K
15:02 28,626.95 28,627.55 28,609.55 28,615.05 132.3K
15:03 28,616.65 28,618.50 28,614.50 28,616.95 164.1K
15:04 28,615.30 28,625.15 28,615.30 28,620.00 99.8K
15:05 28,621.20 28,621.20 28,598.10 28,598.90 163.8K
15:06 28,600.45 28,600.45 28,591.95 28,594.00 128.2K
15:07 28,596.60 28,605.75 28,596.00 28,596.20 123.9K
15:08 28,596.55 28,599.60 28,594.60 28,597.75 93.8K
15:09 28,597.65 28,605.20 28,595.20 28,605.20 106.9K
15:10 28,608.45 28,610.70 28,595.85 28,595.85 151.4K
15:11 28,595.25 28,601.30 28,593.75 28,593.75 129.7K
15:12 28,592.15 28,605.00 28,592.15 28,595.80 195.1K
15:13 28,597.30 28,599.60 28,591.75 28,591.75 116.3K
15:14 28,590.80 28,597.35 28,588.65 28,594.95 175.7K
15:15 28,596.05 28,606.55 28,589.45 28,604.40 327.4K
15:16 28,603.35 28,612.20 28,603.35 28,605.05 303.4K
15:17 28,603.65 28,603.65 28,597.50 28,597.50 115.0K
15:18 28,597.45 28,597.80 28,591.80 28,592.65 195.2K
15:19 28,593.95 28,601.50 28,593.90 28,599.35 104.5K
15:20 28,598.50 28,599.55 28,590.75 28,596.10 277.4K
15:21 28,597.65 28,610.40 28,597.45 28,610.40 200.7K
15:22 28,606.65 28,610.50 28,603.40 28,606.65 118.1K
15:23 28,606.95 28,617.95 28,606.95 28,614.15 116.2K
15:24 28,615.15 28,615.35 28,605.95 28,609.00 125.5K
15:25 28,611.30 28,611.30 28,601.50 28,602.10 125.7K
15:26 28,600.45 28,602.35 28,595.65 28,596.45 113.0K
15:27 28,596.75 28,600.70 28,591.25 28,600.10 127.1K
15:28 28,598.60 28,604.30 28,591.10 28,591.10 134.8K
15:29 28,587.35 28,624.05 28,587.35 28,610.55 128.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし