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 28,696.15 28,723.40 28,677.90 28,686.45 377.8K
09:16 28,689.35 28,699.40 28,683.40 28,691.90 131.5K
09:17 28,694.40 28,698.35 28,676.30 28,683.15 189.7K
09:18 28,680.55 28,683.40 28,673.55 28,677.75 110.4K
09:19 28,674.55 28,701.95 28,674.55 28,692.00 105.9K
09:20 28,682.45 28,721.10 28,682.45 28,714.45 123.9K
09:21 28,715.10 28,722.50 28,695.60 28,704.40 206.0K
09:22 28,708.25 28,710.95 28,694.70 28,696.65 168.4K
09:23 28,691.55 28,697.35 28,684.65 28,685.10 146.7K
09:24 28,684.60 28,685.10 28,657.65 28,662.15 134.4K
09:25 28,665.55 28,668.40 28,650.55 28,652.55 150.8K
09:26 28,653.90 28,707.25 28,653.00 28,707.25 119.2K
09:27 28,709.05 28,738.00 28,709.05 28,738.00 112.5K
09:28 28,740.15 28,746.90 28,734.65 28,746.90 89.0K
09:29 28,747.55 28,749.70 28,741.20 28,749.20 98.2K
09:30 28,740.10 28,740.10 28,724.80 28,733.00 89.3K
09:31 28,732.40 28,740.80 28,729.60 28,737.50 123.0K
09:32 28,738.40 28,740.40 28,731.10 28,733.00 95.4K
09:33 28,733.95 28,743.90 28,733.25 28,740.35 62.0K
09:34 28,754.35 28,767.20 28,754.35 28,757.10 98.3K
09:35 28,756.55 28,759.25 28,728.35 28,728.35 55.6K
09:36 28,728.25 28,735.30 28,713.25 28,715.35 62.5K
09:37 28,713.75 28,720.10 28,701.15 28,720.10 102.6K
09:38 28,716.85 28,738.10 28,716.85 28,736.35 284.0K
09:39 28,738.10 28,748.95 28,738.10 28,744.45 183.2K
09:40 28,743.65 28,743.65 28,725.50 28,727.70 99.2K
09:41 28,726.35 28,728.80 28,715.30 28,715.30 93.4K
09:42 28,714.25 28,718.05 28,709.75 28,718.05 109.0K
09:43 28,722.10 28,745.10 28,722.10 28,745.10 113.2K
09:44 28,746.40 28,748.80 28,740.65 28,742.35 105.3K
09:45 28,741.40 28,744.45 28,735.90 28,743.05 84.2K
09:46 28,741.70 28,749.30 28,739.90 28,748.15 117.5K
09:47 28,747.55 28,769.60 28,747.55 28,766.65 130.5K
09:48 28,765.45 28,771.85 28,760.90 28,760.90 95.8K
09:49 28,761.35 28,791.35 28,759.45 28,791.35 113.7K
09:50 28,802.20 28,811.95 28,801.00 28,803.60 131.5K
09:51 28,800.00 28,808.05 28,794.15 28,805.15 94.0K
09:52 28,804.70 28,810.55 28,801.25 28,810.55 52.7K
09:53 28,810.50 28,819.60 28,809.25 28,817.85 89.5K
09:54 28,819.05 28,837.25 28,818.60 28,834.45 136.6K
09:55 28,833.95 28,833.95 28,812.90 28,813.15 120.9K
09:56 28,811.65 28,811.65 28,786.40 28,790.10 173.3K
09:57 28,788.10 28,813.85 28,787.05 28,807.40 108.6K
09:58 28,806.50 28,817.55 28,806.25 28,815.80 135.0K
09:59 28,814.95 28,814.95 28,799.00 28,809.50 110.0K
10:00 28,809.50 28,819.55 28,796.50 28,796.50 82.2K
10:01 28,797.40 28,797.40 28,784.10 28,788.30 101.5K
10:02 28,788.35 28,804.35 28,788.10 28,794.25 124.7K
10:03 28,794.35 28,802.25 28,791.75 28,802.25 70.8K
10:04 28,807.05 28,807.05 28,790.85 28,790.85 100.9K
10:05 28,791.75 28,792.70 28,776.00 28,776.35 134.6K
10:06 28,774.85 28,774.85 28,746.35 28,747.75 244.6K
10:07 28,750.25 28,750.25 28,734.20 28,741.30 80.8K
10:08 28,743.05 28,754.55 28,734.60 28,754.55 77.9K
10:09 28,752.15 28,781.05 28,750.60 28,776.50 58.2K
10:10 28,774.95 28,774.95 28,757.85 28,759.10 61.2K
10:11 28,757.15 28,757.15 28,742.50 28,743.60 77.1K
10:12 28,742.55 28,742.55 28,729.05 28,729.25 120.6K
10:13 28,724.55 28,726.50 28,721.30 28,722.70 247.5K
10:14 28,722.40 28,729.85 28,701.45 28,701.70 114.0K
10:15 28,703.00 28,703.00 28,691.35 28,691.90 85.2K
10:16 28,693.15 28,717.15 28,690.40 28,711.45 85.9K
10:17 28,708.50 28,709.70 28,696.85 28,700.40 82.1K
10:18 28,701.15 28,716.35 28,698.30 28,708.45 44.0K
10:19 28,707.70 28,707.70 28,701.70 28,705.50 83.5K
10:20 28,706.85 28,715.00 28,699.20 28,715.00 74.8K
10:21 28,710.10 28,716.35 28,700.15 28,716.35 40.9K
10:22 28,718.35 28,718.65 28,713.25 28,714.75 43.4K
10:23 28,711.25 28,716.70 28,703.30 28,703.30 39.6K
10:24 28,700.80 28,712.45 28,699.40 28,712.45 53.5K
10:25 28,713.15 28,714.00 28,704.05 28,706.85 34.4K
10:26 28,706.10 28,726.50 28,704.10 28,722.30 57.2K
10:27 28,728.45 28,758.60 28,728.45 28,751.45 59.8K
10:28 28,753.85 28,755.45 28,737.35 28,738.90 31.2K
10:29 28,738.95 28,740.85 28,732.75 28,733.95 61.6K
10:30 28,732.40 28,738.10 28,728.90 28,728.90 59.7K
10:31 28,729.15 28,756.40 28,727.55 28,756.40 71.0K
10:32 28,756.90 28,790.60 28,756.90 28,783.60 117.5K
10:33 28,786.05 28,806.50 28,786.05 28,806.50 62.6K
10:34 28,807.15 28,808.20 28,796.25 28,796.55 59.0K
10:35 28,796.95 28,798.20 28,786.85 28,790.60 72.1K
10:36 28,788.80 28,799.60 28,786.60 28,791.80 51.7K
10:37 28,792.35 28,805.35 28,791.95 28,792.40 57.2K
10:38 28,789.10 28,791.30 28,780.80 28,787.30 29.5K
10:39 28,790.50 28,794.10 28,787.80 28,792.05 36.9K
10:40 28,793.25 28,801.35 28,787.55 28,787.55 28.8K
10:41 28,784.65 28,787.75 28,768.95 28,768.95 29.9K
10:42 28,769.90 28,775.60 28,766.95 28,766.95 39.6K
10:43 28,767.55 28,774.05 28,767.55 28,770.50 27.1K
10:44 28,769.85 28,769.85 28,761.15 28,762.70 55.9K
10:45 28,763.95 28,770.30 28,762.05 28,768.50 28.3K
10:46 28,765.20 28,765.20 28,752.10 28,757.25 47.3K
10:47 28,757.00 28,782.05 28,754.65 28,777.80 43.0K
10:48 28,779.90 28,795.70 28,779.90 28,792.55 40.7K
10:49 28,794.30 28,797.75 28,787.15 28,787.15 43.9K
10:50 28,789.60 28,806.80 28,789.60 28,806.80 42.7K
10:51 28,804.25 28,806.15 28,797.35 28,806.05 46.2K
10:52 28,804.35 28,809.25 28,801.80 28,807.65 32.1K
10:53 28,809.70 28,809.70 28,799.20 28,800.85 28.0K
10:54 28,800.40 28,800.75 28,785.65 28,795.40 24.8K
10:55 28,796.80 28,796.80 28,784.70 28,786.40 36.2K
10:56 28,784.80 28,810.10 28,784.80 28,810.00 52.7K
10:57 28,810.15 28,817.85 28,810.00 28,811.80 32.3K
10:58 28,811.55 28,811.55 28,798.35 28,800.95 45.2K
10:59 28,798.40 28,814.55 28,798.40 28,814.55 46.7K
11:00 28,814.15 28,826.50 28,814.15 28,821.95 49.2K
11:01 28,823.55 28,824.90 28,814.95 28,819.60 42.2K
11:02 28,819.95 28,819.95 28,810.75 28,813.95 30.3K
11:03 28,815.00 28,815.05 28,808.15 28,814.75 51.5K
11:04 28,814.35 28,823.65 28,813.90 28,817.45 44.3K
11:05 28,816.05 28,817.30 28,807.70 28,815.40 66.1K
11:06 28,814.45 28,814.45 28,807.60 28,807.60 29.4K
11:07 28,806.25 28,827.35 28,806.25 28,822.65 41.2K
11:08 28,823.30 28,823.30 28,814.25 28,822.70 37.4K
11:09 28,825.00 28,827.60 28,822.05 28,823.55 52.4K
11:10 28,823.90 28,825.10 28,818.00 28,825.10 28.4K
11:11 28,823.25 28,824.20 28,818.00 28,820.95 52.2K
11:12 28,820.30 28,825.90 28,816.25 28,816.25 66.4K
11:13 28,813.60 28,824.95 28,810.65 28,811.35 76.6K
11:14 28,811.85 28,826.35 28,811.85 28,826.35 41.1K
11:15 28,826.10 28,840.50 28,826.10 28,840.50 54.7K
11:16 28,839.10 28,841.90 28,835.85 28,835.85 30.2K
11:17 28,837.65 28,843.45 28,837.65 28,841.80 34.3K
11:18 28,840.40 28,847.00 28,834.90 28,838.75 37.7K
11:19 28,838.65 28,839.85 28,825.95 28,834.75 26.8K
11:20 28,834.55 28,837.35 28,832.60 28,837.35 37.3K
11:21 28,836.80 28,847.40 28,836.80 28,847.40 57.1K
11:22 28,849.90 28,849.90 28,842.35 28,849.60 53.9K
11:23 28,848.50 28,854.70 28,846.65 28,852.15 47.6K
11:24 28,853.00 28,861.90 28,852.15 28,861.90 66.6K
11:25 28,862.75 28,864.25 28,859.75 28,863.80 42.9K
11:26 28,862.45 28,865.20 28,848.20 28,849.20 34.7K
11:27 28,848.85 28,848.85 28,833.75 28,833.75 35.7K
11:28 28,833.40 28,839.25 28,832.95 28,836.95 39.4K
11:29 28,837.35 28,843.70 28,836.00 28,842.50 54.3K
11:30 28,842.80 28,856.05 28,842.05 28,854.10 55.6K
11:31 28,852.35 28,854.15 28,844.85 28,844.85 28.1K
11:32 28,845.00 28,845.00 28,832.40 28,835.80 32.3K
11:33 28,836.90 28,846.60 28,836.90 28,843.40 42.1K
11:34 28,842.90 28,845.45 28,842.30 28,845.45 36.9K
11:35 28,844.00 28,845.90 28,840.40 28,840.40 24.4K
11:36 28,841.05 28,842.90 28,835.35 28,836.95 25.6K
11:37 28,837.85 28,839.25 28,826.50 28,826.50 54.3K
11:38 28,826.10 28,826.10 28,803.20 28,807.85 46.6K
11:39 28,807.15 28,807.90 28,799.60 28,803.40 45.3K
11:40 28,802.30 28,811.60 28,802.30 28,808.10 40.6K
11:41 28,807.35 28,807.35 28,800.60 28,802.75 24.9K
11:42 28,799.45 28,805.85 28,793.70 28,796.55 47.0K
11:43 28,795.65 28,811.90 28,793.35 28,811.90 22.9K
11:44 28,811.55 28,813.70 28,807.35 28,808.10 22.7K
11:45 28,808.10 28,817.95 28,805.90 28,817.25 30.3K
11:46 28,815.55 28,820.45 28,815.55 28,816.50 38.7K
11:47 28,816.90 28,817.35 28,809.00 28,809.60 51.7K
11:48 28,809.40 28,809.40 28,802.55 28,806.05 28.7K
11:49 28,804.40 28,805.35 28,794.10 28,794.10 35.7K
11:50 28,795.30 28,799.85 28,786.45 28,786.45 52.5K
11:51 28,784.85 28,784.85 28,769.55 28,775.70 137.5K
11:52 28,776.10 28,785.05 28,776.10 28,784.80 34.2K
11:53 28,782.90 28,787.45 28,782.90 28,784.95 26.7K
11:54 28,784.70 28,786.50 28,783.15 28,784.65 28.9K
11:55 28,784.55 28,785.90 28,778.50 28,783.55 33.7K
11:56 28,783.15 28,783.15 28,771.45 28,771.85 61.9K
11:57 28,773.00 28,774.40 28,766.10 28,766.10 56.0K
11:58 28,768.25 28,774.45 28,764.70 28,765.00 43.9K
11:59 28,764.00 28,765.10 28,761.25 28,762.90 28.7K
12:00 28,763.25 28,769.95 28,757.00 28,768.95 67.3K
12:01 28,769.45 28,769.60 28,760.20 28,762.35 62.6K
12:02 28,761.50 28,763.40 28,758.10 28,760.30 42.4K
12:03 28,761.65 28,779.95 28,760.10 28,779.80 56.8K
12:04 28,784.15 28,784.90 28,776.60 28,784.90 42.7K
12:05 28,786.80 28,797.95 28,785.25 28,794.55 46.2K
12:06 28,793.05 28,793.30 28,787.50 28,793.30 31.1K
12:07 28,793.05 28,798.85 28,789.45 28,798.85 26.2K
12:08 28,799.45 28,799.80 28,791.25 28,794.20 22.0K
12:09 28,791.30 28,806.95 28,791.30 28,806.95 39.7K
12:10 28,807.45 28,808.95 28,803.80 28,805.75 28.8K
12:11 28,806.10 28,807.10 28,800.85 28,805.25 21.1K
12:12 28,803.95 28,803.95 28,795.55 28,802.85 14.3K
12:13 28,802.05 28,809.05 28,802.05 28,805.50 38.3K
12:14 28,804.80 28,807.10 28,804.05 28,805.00 15.8K
12:15 28,805.05 28,805.05 28,798.90 28,800.40 30.7K
12:16 28,799.70 28,799.70 28,790.10 28,790.95 35.6K
12:17 28,791.60 28,795.10 28,791.00 28,792.70 38.3K
12:18 28,792.70 28,797.25 28,791.10 28,797.25 57.5K
12:19 28,799.20 28,809.30 28,798.45 28,807.80 21.7K
12:20 28,808.80 28,811.45 28,803.45 28,803.45 73.4K
12:21 28,804.10 28,804.10 28,797.45 28,798.15 15.1K
12:22 28,799.00 28,799.00 28,791.80 28,791.80 25.9K
12:23 28,793.70 28,797.65 28,791.50 28,795.10 23.1K
12:24 28,795.45 28,799.70 28,791.95 28,793.30 88.5K
12:25 28,790.60 28,795.35 28,790.60 28,795.35 26.2K
12:26 28,795.80 28,807.70 28,794.10 28,807.45 51.0K
12:27 28,808.60 28,812.60 28,804.25 28,810.95 34.0K
12:28 28,810.50 28,811.65 28,809.90 28,811.65 25.1K
12:29 28,810.40 28,812.60 28,806.85 28,808.80 23.7K
12:30 28,809.60 28,810.95 28,804.45 28,809.00 15.2K
12:31 28,806.80 28,808.60 28,802.90 28,804.20 17.5K
12:32 28,803.60 28,804.00 28,797.00 28,802.95 25.8K
12:33 28,801.55 28,802.00 28,793.35 28,795.05 21.9K
12:34 28,795.50 28,795.50 28,787.35 28,793.05 28.2K
12:35 28,793.20 28,795.95 28,791.70 28,793.30 18.7K
12:36 28,791.95 28,793.40 28,785.00 28,790.40 17.6K
12:37 28,787.90 28,792.50 28,787.30 28,792.50 21.1K
12:38 28,792.20 28,795.15 28,788.10 28,789.55 43.7K
12:39 28,789.75 28,789.75 28,785.55 28,788.00 23.5K
12:40 28,787.95 28,790.40 28,787.35 28,788.45 34.4K
12:41 28,789.00 28,793.40 28,786.00 28,793.40 18.6K
12:42 28,793.85 28,796.10 28,792.00 28,793.90 102.7K
12:43 28,793.50 28,800.25 28,793.20 28,799.50 41.8K
12:44 28,799.10 28,805.45 28,797.15 28,802.95 62.3K
12:45 28,802.65 28,807.35 28,796.35 28,796.35 50.0K
12:46 28,797.90 28,797.90 28,790.30 28,797.25 53.2K
12:47 28,796.10 28,798.50 28,788.00 28,796.90 47.1K
12:48 28,797.05 28,797.35 28,789.65 28,791.20 78.6K
12:49 28,791.45 28,794.65 28,784.80 28,787.40 33.9K
12:50 28,785.65 28,792.00 28,785.65 28,787.20 61.1K
12:51 28,787.65 28,805.00 28,786.55 28,805.00 55.6K
12:52 28,803.20 28,811.45 28,801.95 28,811.45 48.9K
12:53 28,814.00 28,817.65 28,813.55 28,815.60 67.6K
12:54 28,815.25 28,817.70 28,806.15 28,811.10 155.3K
12:55 28,810.15 28,818.05 28,810.15 28,813.65 79.8K
12:56 28,812.95 28,818.60 28,810.55 28,817.80 37.3K
12:57 28,820.15 28,823.20 28,817.60 28,820.40 58.3K
12:58 28,819.75 28,820.20 28,812.25 28,812.70 34.1K
12:59 28,812.75 28,816.85 28,808.40 28,816.85 37.0K
13:00 28,816.05 28,820.00 28,812.65 28,814.10 132.8K
13:01 28,816.00 28,818.30 28,807.90 28,807.90 49.8K
13:02 28,808.70 28,810.80 28,805.20 28,807.85 48.8K
13:03 28,806.45 28,807.55 28,803.55 28,807.55 75.5K
13:04 28,806.80 28,807.65 28,803.90 28,807.00 59.7K
13:05 28,805.70 28,805.70 28,798.95 28,802.20 53.4K
13:06 28,805.35 28,806.05 28,802.20 28,803.90 41.1K
13:07 28,805.40 28,805.40 28,801.05 28,805.25 38.5K
13:08 28,801.80 28,805.60 28,800.85 28,805.60 32.5K
13:09 28,804.60 28,807.95 28,803.60 28,806.60 37.6K
13:10 28,806.90 28,806.90 28,800.55 28,804.00 37.9K
13:11 28,806.00 28,810.50 28,805.60 28,807.10 49.9K
13:12 28,807.20 28,807.35 28,801.70 28,805.95 37.0K
13:13 28,806.25 28,812.35 28,805.40 28,812.10 32.0K
13:14 28,810.75 28,816.85 28,810.75 28,813.75 26.3K
13:15 28,812.90 28,812.90 28,807.90 28,808.10 25.2K
13:16 28,808.20 28,809.50 28,804.95 28,808.60 25.5K
13:17 28,809.80 28,809.80 28,805.50 28,805.50 28.1K
13:18 28,803.80 28,807.05 28,802.55 28,805.50 24.7K
13:19 28,804.65 28,814.00 28,804.65 28,810.85 25.9K
13:20 28,812.00 28,819.85 28,812.00 28,819.85 61.2K
13:21 28,825.20 28,834.20 28,825.20 28,830.75 101.1K
13:22 28,831.60 28,836.85 28,830.45 28,836.85 78.1K
13:23 28,836.00 28,841.20 28,835.10 28,836.35 115.0K
13:24 28,838.10 28,841.30 28,834.15 28,837.05 67.1K
13:25 28,839.45 28,844.15 28,838.75 28,843.05 72.5K
13:26 28,841.35 28,848.95 28,841.35 28,848.35 78.9K
13:27 28,846.40 28,846.40 28,833.25 28,840.65 51.0K
13:28 28,839.75 28,845.30 28,839.75 28,841.80 73.3K
13:29 28,842.55 28,850.65 28,842.55 28,847.10 54.0K
13:30 28,847.95 28,858.80 28,846.65 28,856.60 86.7K
13:31 28,857.25 28,866.65 28,857.25 28,862.00 145.1K
13:32 28,863.75 28,866.55 28,861.15 28,866.55 60.5K
13:33 28,867.15 28,877.10 28,867.15 28,873.65 362.4K
13:34 28,874.30 28,875.45 28,871.05 28,872.40 77.4K
13:35 28,872.30 28,883.70 28,872.15 28,882.55 88.6K
13:36 28,881.45 28,884.20 28,872.45 28,872.45 75.9K
13:37 28,872.80 28,876.15 28,870.75 28,875.15 49.2K
13:38 28,874.45 28,876.10 28,873.00 28,875.25 48.0K
13:39 28,874.30 28,880.50 28,873.60 28,877.65 102.5K
13:40 28,879.05 28,880.50 28,866.65 28,866.65 97.5K
13:41 28,869.15 28,873.35 28,868.50 28,870.95 63.1K
13:42 28,872.05 28,875.45 28,871.70 28,873.50 33.9K
13:43 28,873.35 28,874.90 28,868.60 28,869.35 44.4K
13:44 28,866.40 28,870.25 28,865.00 28,868.80 84.7K
13:45 28,868.95 28,872.00 28,862.60 28,863.75 78.9K
13:46 28,864.20 28,868.70 28,862.45 28,864.50 52.5K
13:47 28,862.95 28,864.05 28,857.50 28,858.10 75.9K
13:48 28,856.65 28,862.65 28,856.65 28,858.00 36.4K
13:49 28,857.00 28,858.80 28,854.85 28,858.35 40.3K
13:50 28,859.30 28,859.30 28,849.50 28,850.55 39.4K
13:51 28,852.15 28,854.45 28,851.15 28,853.25 33.6K
13:52 28,854.05 28,860.70 28,853.50 28,857.80 27.3K
13:53 28,857.10 28,857.85 28,851.25 28,851.85 31.4K
13:54 28,851.85 28,856.25 28,851.00 28,853.05 27.6K
13:55 28,852.85 28,857.00 28,851.00 28,856.40 34.4K
13:56 28,859.50 28,862.60 28,857.70 28,860.80 28.2K
13:57 28,860.95 28,867.00 28,859.90 28,865.30 38.0K
13:58 28,865.55 28,867.35 28,862.25 28,866.80 43.7K
13:59 28,866.40 28,866.40 28,863.20 28,863.50 42.2K
14:00 28,865.55 28,865.85 28,860.30 28,864.15 77.4K
14:01 28,862.85 28,867.05 28,859.60 28,860.55 38.3K
14:02 28,860.50 28,861.85 28,855.55 28,857.15 26.5K
14:03 28,858.45 28,862.35 28,857.00 28,862.35 40.9K
14:04 28,863.90 28,872.20 28,863.90 28,872.20 33.9K
14:05 28,873.05 28,878.65 28,871.20 28,878.65 78.9K
14:06 28,877.70 28,877.70 28,872.60 28,874.45 50.8K
14:07 28,875.50 28,880.75 28,874.10 28,878.10 102.4K
14:08 28,876.35 28,881.35 28,874.35 28,879.45 93.1K
14:09 28,879.20 28,887.05 28,879.20 28,882.15 86.0K
14:10 28,882.60 28,883.05 28,868.25 28,870.55 89.1K
14:11 28,872.75 28,873.95 28,865.95 28,865.95 62.0K
14:12 28,865.90 28,872.15 28,865.90 28,870.50 134.5K
14:13 28,871.05 28,872.35 28,863.40 28,864.20 80.2K
14:14 28,863.90 28,863.90 28,855.55 28,857.40 84.1K
14:15 28,857.10 28,861.00 28,855.90 28,855.90 55.2K
14:16 28,855.55 28,855.55 28,848.30 28,851.10 69.9K
14:17 28,851.60 28,851.60 28,841.75 28,845.65 54.2K
14:18 28,844.95 28,849.75 28,844.95 28,849.75 54.8K
14:19 28,848.20 28,855.30 28,848.20 28,852.45 83.3K
14:20 28,856.05 28,857.90 28,852.45 28,857.20 57.8K
14:21 28,858.70 28,859.95 28,856.95 28,858.75 35.2K
14:22 28,858.45 28,859.45 28,850.35 28,855.60 62.5K
14:23 28,855.90 28,866.00 28,855.90 28,864.50 53.9K
14:24 28,865.30 28,871.70 28,864.75 28,871.10 51.9K
14:25 28,870.85 28,877.30 28,869.90 28,875.65 64.4K
14:26 28,873.90 28,883.90 28,873.90 28,882.25 36.3K
14:27 28,883.10 28,887.40 28,881.75 28,886.90 65.5K
14:28 28,886.35 28,890.80 28,886.35 28,889.55 68.6K
14:29 28,887.50 28,896.15 28,887.50 28,892.25 60.4K
14:30 28,891.90 28,899.15 28,891.90 28,899.15 63.5K
14:31 28,899.40 28,903.30 28,897.20 28,903.30 42.3K
14:32 28,903.35 28,903.75 28,899.70 28,901.90 66.3K
14:33 28,902.35 28,902.35 28,891.90 28,891.90 45.4K
14:34 28,893.60 28,894.40 28,893.60 28,894.40 31.0K
14:35 28,897.80 28,899.30 28,893.25 28,894.30 63.9K
14:36 28,892.45 28,894.75 28,891.35 28,892.05 55.0K
14:37 28,891.55 28,896.30 28,890.10 28,893.10 84.6K
14:38 28,892.35 28,897.60 28,888.75 28,895.45 76.8K
14:39 28,897.90 28,901.80 28,897.60 28,899.90 82.0K
14:40 28,901.35 28,909.90 28,900.45 28,905.70 167.9K
14:41 28,908.05 28,912.95 28,905.30 28,907.95 191.9K
14:42 28,908.65 28,923.25 28,908.65 28,922.10 77.4K
14:43 28,921.70 28,928.25 28,921.70 28,924.35 84.6K
14:44 28,925.25 28,925.25 28,899.20 28,899.20 61.8K
14:45 28,901.35 28,908.50 28,901.35 28,906.20 77.1K
14:46 28,909.70 28,912.35 28,886.85 28,888.40 109.3K
14:47 28,889.50 28,889.50 28,882.60 28,882.75 68.8K
14:48 28,881.10 28,882.20 28,874.75 28,876.05 72.3K
14:49 28,873.95 28,878.10 28,870.70 28,876.80 98.4K
14:50 28,878.90 28,884.05 28,872.75 28,882.50 83.0K
14:51 28,883.10 28,888.05 28,879.80 28,882.50 66.9K
14:52 28,882.65 28,882.65 28,868.45 28,870.25 61.1K
14:53 28,868.80 28,877.10 28,868.20 28,877.10 78.3K
14:54 28,873.75 28,881.30 28,873.75 28,875.75 74.7K
14:55 28,874.95 28,878.05 28,869.55 28,871.45 136.1K
14:56 28,872.75 28,880.25 28,872.20 28,879.35 74.9K
14:57 28,878.10 28,888.10 28,878.10 28,888.10 81.4K
14:58 28,887.00 28,887.00 28,879.15 28,880.15 71.8K
14:59 28,879.45 28,883.10 28,875.65 28,880.35 110.7K
15:00 28,881.10 28,897.80 28,881.10 28,885.05 392.6K
15:01 28,883.70 28,883.70 28,871.70 28,871.70 226.8K
15:02 28,867.35 28,876.90 28,864.60 28,876.90 285.1K
15:03 28,876.45 28,880.90 28,865.15 28,866.10 198.8K
15:04 28,864.70 28,864.70 28,850.95 28,858.60 263.3K
15:05 28,854.55 28,861.20 28,850.05 28,851.55 193.1K
15:06 28,851.40 28,852.50 28,844.85 28,848.95 192.2K
15:07 28,849.20 28,861.40 28,847.90 28,860.20 231.9K
15:08 28,860.65 28,866.25 28,860.05 28,861.60 238.2K
15:09 28,860.55 28,862.40 28,852.15 28,856.10 218.2K
15:10 28,858.40 28,858.40 28,849.45 28,849.45 182.9K
15:11 28,847.70 28,847.80 28,833.60 28,833.60 257.0K
15:12 28,831.95 28,839.90 28,831.85 28,839.90 236.8K
15:13 28,842.20 28,842.40 28,831.95 28,831.95 254.3K
15:14 28,832.80 28,840.50 28,831.60 28,838.45 268.5K
15:15 28,838.55 28,852.65 28,837.10 28,852.65 345.1K
15:16 28,849.95 28,852.80 28,841.05 28,843.90 281.1K
15:17 28,842.80 28,858.80 28,842.80 28,858.80 233.2K
15:18 28,859.85 28,860.40 28,851.20 28,852.55 258.0K
15:19 28,851.90 28,852.55 28,847.80 28,847.80 316.1K
15:20 28,850.00 28,854.50 28,848.05 28,848.60 386.2K
15:21 28,848.80 28,851.50 28,846.85 28,846.85 211.8K
15:22 28,847.00 28,848.90 28,843.80 28,843.80 200.8K
15:23 28,842.90 28,851.70 28,842.90 28,847.20 288.0K
15:24 28,847.55 28,855.50 28,846.80 28,851.75 264.6K
15:25 28,852.30 28,857.80 28,852.30 28,856.90 249.7K
15:26 28,853.90 28,856.95 28,846.00 28,846.00 245.5K
15:27 28,845.65 28,853.45 28,845.65 28,848.95 197.9K
15:28 28,849.65 28,849.65 28,838.05 28,838.05 309.0K
15:29 28,836.55 28,847.20 28,829.05 28,837.55 114.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし