Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ インド →
30,008.05
最終更新: 2025-10-06
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 28,852.40 28,903.00 28,785.40 28,790.15 828.5K
09:16 28,794.80 28,852.40 28,794.80 28,851.70 406.2K
09:17 28,857.75 28,879.95 28,851.10 28,853.00 323.8K
09:18 28,848.50 28,852.35 28,839.30 28,848.80 188.6K
09:19 28,846.50 28,846.50 28,833.05 28,837.45 191.9K
09:20 28,838.50 28,850.70 28,814.80 28,814.80 186.5K
09:21 28,812.10 28,829.20 28,803.70 28,821.40 153.9K
09:22 28,819.45 28,824.95 28,813.65 28,823.10 118.1K
09:23 28,829.80 28,843.25 28,829.80 28,842.70 164.0K
09:24 28,841.85 28,844.20 28,828.75 28,834.35 97.9K
09:25 28,836.65 28,845.30 28,822.80 28,822.80 94.3K
09:26 28,822.65 28,825.55 28,808.40 28,811.00 151.2K
09:27 28,812.50 28,825.70 28,812.50 28,821.40 98.2K
09:28 28,822.05 28,822.05 28,809.75 28,819.15 91.6K
09:29 28,821.10 28,836.40 28,820.70 28,827.65 107.7K
09:30 28,828.05 28,877.75 28,827.35 28,876.45 164.3K
09:31 28,876.10 28,881.50 28,868.05 28,881.50 133.7K
09:32 28,879.65 28,892.75 28,870.15 28,892.75 124.2K
09:33 28,889.10 28,889.10 28,868.50 28,874.85 90.1K
09:34 28,875.90 28,916.20 28,875.90 28,916.20 138.2K
09:35 28,913.55 28,934.50 28,909.10 28,927.90 139.2K
09:36 28,929.50 28,943.05 28,926.05 28,939.35 110.7K
09:37 28,939.70 28,952.65 28,937.75 28,952.65 128.0K
09:38 28,948.70 28,978.15 28,947.20 28,975.30 88.1K
09:39 28,977.25 28,978.95 28,973.30 28,978.95 120.0K
09:40 28,973.35 28,975.60 28,963.00 28,970.20 153.6K
09:41 28,973.65 28,974.60 28,964.65 28,969.15 162.0K
09:42 28,965.60 28,968.60 28,952.60 28,952.60 158.7K
09:43 28,955.75 28,955.75 28,940.45 28,949.75 159.8K
09:44 28,948.55 28,970.45 28,946.80 28,969.15 152.0K
09:45 28,967.85 28,978.55 28,965.40 28,978.10 82.4K
09:46 28,976.45 28,986.35 28,973.05 28,974.45 211.1K
09:47 28,972.95 28,976.20 28,958.60 28,964.10 144.4K
09:48 28,965.35 28,974.00 28,961.60 28,971.60 105.6K
09:49 28,974.40 28,974.40 28,961.65 28,965.45 71.0K
09:50 28,966.75 28,966.75 28,940.95 28,940.95 112.2K
09:51 28,944.75 28,954.50 28,938.55 28,938.55 134.4K
09:52 28,937.55 28,946.10 28,937.50 28,946.10 81.5K
09:53 28,949.80 28,952.15 28,941.85 28,942.35 96.6K
09:54 28,938.75 28,940.65 28,912.40 28,912.40 166.5K
09:55 28,913.70 28,922.15 28,910.85 28,920.40 104.4K
09:56 28,917.35 28,919.20 28,910.70 28,919.20 133.6K
09:57 28,922.50 28,939.05 28,922.50 28,928.35 252.5K
09:58 28,928.25 28,928.25 28,919.25 28,927.60 106.2K
09:59 28,928.45 28,929.50 28,923.10 28,923.10 136.8K
10:00 28,924.30 28,926.30 28,916.85 28,916.85 95.6K
10:01 28,918.40 28,918.70 28,907.70 28,908.00 138.7K
10:02 28,909.10 28,916.20 28,906.75 28,911.20 112.4K
10:03 28,911.30 28,916.25 28,905.40 28,914.75 160.1K
10:04 28,916.30 28,922.60 28,913.95 28,922.60 108.3K
10:05 28,922.05 28,933.40 28,921.20 28,928.15 145.1K
10:06 28,929.65 28,929.65 28,909.80 28,910.10 130.0K
10:07 28,911.25 28,926.45 28,909.25 28,925.20 297.8K
10:08 28,922.10 28,922.10 28,905.15 28,905.55 89.9K
10:09 28,904.05 28,904.05 28,890.95 28,895.50 117.1K
10:10 28,893.50 28,894.10 28,868.85 28,873.45 83.9K
10:11 28,872.80 28,875.45 28,868.85 28,873.75 86.9K
10:12 28,872.35 28,872.35 28,854.90 28,854.90 96.3K
10:13 28,856.20 28,872.25 28,854.85 28,871.95 59.6K
10:14 28,873.75 28,900.25 28,873.75 28,900.25 82.6K
10:15 28,898.05 28,932.20 28,898.05 28,930.30 130.0K
10:16 28,929.70 28,933.25 28,924.35 28,928.50 69.6K
10:17 28,932.10 28,933.60 28,927.60 28,928.10 60.5K
10:18 28,927.25 28,934.95 28,921.65 28,932.75 87.1K
10:19 28,931.60 28,934.60 28,930.15 28,933.05 67.9K
10:20 28,933.35 28,936.95 28,930.65 28,932.35 80.3K
10:21 28,932.25 28,933.35 28,927.85 28,928.70 41.6K
10:22 28,929.95 28,930.35 28,919.40 28,920.75 74.3K
10:23 28,919.75 28,921.05 28,914.90 28,921.05 62.3K
10:24 28,918.35 28,921.55 28,914.40 28,918.75 34.7K
10:25 28,918.00 28,918.00 28,894.50 28,896.00 68.9K
10:26 28,896.20 28,898.60 28,889.70 28,892.00 59.1K
10:27 28,892.85 28,896.25 28,888.40 28,890.05 83.7K
10:28 28,888.25 28,898.80 28,887.15 28,896.05 67.6K
10:29 28,899.30 28,907.80 28,898.00 28,906.70 32.7K
10:30 28,906.00 28,913.20 28,906.00 28,906.15 50.6K
10:31 28,907.90 28,907.90 28,898.95 28,901.60 58.8K
10:32 28,899.40 28,903.35 28,897.50 28,900.55 48.8K
10:33 28,901.30 28,905.60 28,899.10 28,905.10 74.1K
10:34 28,903.25 28,907.55 28,898.60 28,903.65 42.4K
10:35 28,903.80 28,903.80 28,883.40 28,885.95 76.3K
10:36 28,885.70 28,887.05 28,872.85 28,875.50 99.5K
10:37 28,874.75 28,876.55 28,867.30 28,871.20 103.7K
10:38 28,869.45 28,870.70 28,864.40 28,870.25 85.0K
10:39 28,868.20 28,883.80 28,868.20 28,882.45 59.2K
10:40 28,883.30 28,893.95 28,883.30 28,893.95 58.0K
10:41 28,894.50 28,902.00 28,894.05 28,901.50 63.2K
10:42 28,902.00 28,902.00 28,871.85 28,871.85 70.2K
10:43 28,868.95 28,870.15 28,861.80 28,863.85 70.3K
10:44 28,864.55 28,876.25 28,863.60 28,874.25 49.9K
10:45 28,875.00 28,878.25 28,865.10 28,873.30 75.4K
10:46 28,874.20 28,882.15 28,874.20 28,880.90 38.5K
10:47 28,881.20 28,883.85 28,875.45 28,877.40 70.6K
10:48 28,876.75 28,881.55 28,876.65 28,881.05 41.1K
10:49 28,880.75 28,882.15 28,876.80 28,881.00 43.3K
10:50 28,883.05 28,888.40 28,876.60 28,879.10 39.6K
10:51 28,880.50 28,880.50 28,873.95 28,876.95 71.5K
10:52 28,875.45 28,889.65 28,875.10 28,887.75 39.4K
10:53 28,886.05 28,910.60 28,886.05 28,902.95 83.6K
10:54 28,903.90 28,903.90 28,884.40 28,884.40 67.2K
10:55 28,884.90 28,884.90 28,876.10 28,882.60 31.1K
10:56 28,882.80 28,882.80 28,874.40 28,874.70 24.9K
10:57 28,876.10 28,883.90 28,876.00 28,883.90 27.0K
10:58 28,884.50 28,892.30 28,881.50 28,891.75 49.0K
10:59 28,892.25 28,895.90 28,892.15 28,893.55 37.4K
11:00 28,894.45 28,902.85 28,894.45 28,901.35 59.8K
11:01 28,902.70 28,902.80 28,898.00 28,901.75 48.2K
11:02 28,900.35 28,904.75 28,897.25 28,904.75 53.9K
11:03 28,905.70 28,906.70 28,899.60 28,903.50 31.8K
11:04 28,903.65 28,906.85 28,900.60 28,906.80 48.9K
11:05 28,908.45 28,909.35 28,902.70 28,902.70 30.0K
11:06 28,903.05 28,903.05 28,894.05 28,898.30 45.9K
11:07 28,899.15 28,899.15 28,889.65 28,893.70 106.1K
11:08 28,894.35 28,896.40 28,891.90 28,893.20 37.5K
11:09 28,894.30 28,896.50 28,888.85 28,890.60 61.0K
11:10 28,889.90 28,891.65 28,884.30 28,886.85 80.7K
11:11 28,887.05 28,891.05 28,882.50 28,889.05 74.7K
11:12 28,889.00 28,892.25 28,886.40 28,891.85 113.0K
11:13 28,892.40 28,894.25 28,891.05 28,892.95 107.9K
11:14 28,893.45 28,898.10 28,891.45 28,894.65 84.3K
11:15 28,898.90 28,900.60 28,896.30 28,900.20 172.5K
11:16 28,901.00 28,901.30 28,897.55 28,897.55 205.1K
11:17 28,897.95 28,910.45 28,894.05 28,910.45 207.7K
11:18 28,906.90 28,911.60 28,906.90 28,911.05 101.2K
11:19 28,911.15 28,921.10 28,910.85 28,921.10 148.3K
11:20 28,920.20 28,935.75 28,920.20 28,932.70 334.1K
11:21 28,933.15 28,938.25 28,932.85 28,933.20 190.6K
11:22 28,932.25 28,933.35 28,921.85 28,921.85 114.3K
11:23 28,923.15 28,923.15 28,915.35 28,919.90 180.6K
11:24 28,920.65 28,926.05 28,919.90 28,923.90 126.3K
11:25 28,925.50 28,925.65 28,919.25 28,919.25 121.6K
11:26 28,918.70 28,924.25 28,918.15 28,918.15 131.7K
11:27 28,920.90 28,931.15 28,919.05 28,929.15 351.0K
11:28 28,928.75 28,930.50 28,927.55 28,929.00 141.3K
11:29 28,930.20 28,930.20 28,925.20 28,925.70 317.0K
11:30 28,927.20 28,934.05 28,924.05 28,934.05 181.0K
11:31 28,933.00 28,940.75 28,933.00 28,937.40 109.0K
11:32 28,936.90 28,938.95 28,934.75 28,935.50 345.9K
11:33 28,935.75 28,939.00 28,935.65 28,935.75 168.5K
11:34 28,934.35 28,935.40 28,927.20 28,928.55 170.2K
11:35 28,926.70 28,928.60 28,920.55 28,921.55 80.7K
11:36 28,921.65 28,922.70 28,915.05 28,916.90 186.9K
11:37 28,918.40 28,923.25 28,916.50 28,917.65 242.8K
11:38 28,917.05 28,924.95 28,916.50 28,920.95 200.9K
11:39 28,920.20 28,928.45 28,917.70 28,928.45 75.2K
11:40 28,931.40 28,933.15 28,926.70 28,927.25 166.8K
11:41 28,928.25 28,930.30 28,924.10 28,927.95 59.8K
11:42 28,928.15 28,936.00 28,928.15 28,932.70 69.6K
11:43 28,933.00 28,934.00 28,928.40 28,934.00 87.0K
11:44 28,934.55 28,948.80 28,934.55 28,947.20 158.7K
11:45 28,947.05 28,958.20 28,947.05 28,954.00 222.8K
11:46 28,953.25 28,959.90 28,953.10 28,953.80 93.1K
11:47 28,955.75 28,955.75 28,941.10 28,942.90 69.4K
11:48 28,943.30 28,943.30 28,933.85 28,934.75 91.1K
11:49 28,934.90 28,935.25 28,927.00 28,931.65 103.8K
11:50 28,931.05 28,931.05 28,922.05 28,922.05 88.2K
11:51 28,923.30 28,934.20 28,923.30 28,933.15 162.6K
11:52 28,934.20 28,938.10 28,934.20 28,936.35 40.3K
11:53 28,936.95 28,937.85 28,934.95 28,937.15 57.3K
11:54 28,935.30 28,939.85 28,935.00 28,939.85 33.5K
11:55 28,940.10 28,941.80 28,937.55 28,941.80 102.2K
11:56 28,940.95 28,943.85 28,939.05 28,939.05 47.6K
11:57 28,941.30 28,945.10 28,939.20 28,943.75 77.1K
11:58 28,943.90 28,954.55 28,943.90 28,952.80 100.7K
11:59 28,954.35 28,958.85 28,952.85 28,958.85 52.9K
12:00 28,965.75 28,974.25 28,965.75 28,974.25 103.8K
12:01 28,973.05 28,977.90 28,970.85 28,976.40 58.8K
12:02 28,976.45 28,976.90 28,969.00 28,969.00 252.2K
12:03 28,966.45 28,973.90 28,966.45 28,973.90 99.8K
12:04 28,975.25 28,986.35 28,974.30 28,983.25 139.7K
12:05 28,983.50 28,984.95 28,975.35 28,975.40 62.0K
12:06 28,974.80 28,983.60 28,974.45 28,980.10 76.5K
12:07 28,978.15 28,982.00 28,976.55 28,981.80 72.7K
12:08 28,981.50 28,995.80 28,980.20 28,995.30 316.0K
12:09 28,995.50 29,002.80 28,994.75 28,998.15 133.6K
12:10 28,997.80 28,999.75 28,996.50 28,997.55 141.9K
12:11 28,996.75 29,002.20 28,990.30 28,994.20 386.9K
12:12 28,993.00 28,997.65 28,989.80 28,997.50 211.7K
12:13 28,999.25 28,999.25 28,984.25 28,988.35 235.7K
12:14 28,985.25 28,986.00 28,978.25 28,978.25 168.8K
12:15 28,976.15 28,981.45 28,976.15 28,980.05 96.6K
12:16 28,977.85 28,985.05 28,977.75 28,978.15 133.9K
12:17 28,977.45 28,979.85 28,974.35 28,978.70 114.7K
12:18 28,980.35 28,980.45 28,976.10 28,977.95 97.6K
12:19 28,978.05 28,979.95 28,977.15 28,979.95 90.1K
12:20 28,980.30 28,982.10 28,976.60 28,979.25 340.0K
12:21 28,979.30 28,981.15 28,975.60 28,978.40 65.9K
12:22 28,979.85 28,980.15 28,977.00 28,979.85 94.0K
12:23 28,979.15 28,984.75 28,979.15 28,982.85 85.6K
12:24 28,982.10 28,987.40 28,982.10 28,985.25 70.2K
12:25 28,984.25 28,984.25 28,977.05 28,978.05 86.0K
12:26 28,978.00 28,994.40 28,978.00 28,993.00 65.5K
12:27 28,995.60 28,995.60 28,983.50 28,984.35 46.5K
12:28 28,982.10 28,991.85 28,982.10 28,990.05 57.7K
12:29 28,989.60 29,006.95 28,989.60 29,006.60 114.3K
12:30 29,006.25 29,010.30 28,996.75 28,997.95 150.0K
12:31 28,999.25 28,999.90 28,993.60 28,995.50 154.1K
12:32 28,997.00 29,003.00 28,997.00 29,003.00 51.6K
12:33 29,003.75 29,003.75 28,996.40 28,999.35 89.2K
12:34 28,999.20 28,999.20 28,993.95 28,994.20 91.1K
12:35 28,994.80 28,996.60 28,993.55 28,994.95 125.9K
12:36 28,995.80 28,995.80 28,989.80 28,990.40 161.1K
12:37 28,990.75 28,990.75 28,980.30 28,982.95 136.2K
12:38 28,979.10 28,981.60 28,972.45 28,974.55 77.7K
12:39 28,974.30 28,979.90 28,973.15 28,978.10 47.1K
12:40 28,978.00 28,978.50 28,973.75 28,977.90 57.6K
12:41 28,978.90 28,979.25 28,971.45 28,971.95 52.7K
12:42 28,972.40 28,973.55 28,969.25 28,970.95 50.6K
12:43 28,969.75 28,970.15 28,963.95 28,965.05 45.7K
12:44 28,963.45 28,969.55 28,963.45 28,967.55 53.3K
12:45 28,968.30 28,968.30 28,963.80 28,965.90 68.9K
12:46 28,964.20 28,964.20 28,948.75 28,950.50 33.3K
12:47 28,950.00 28,954.75 28,948.55 28,950.60 41.5K
12:48 28,951.60 28,954.00 28,949.75 28,953.45 165.5K
12:49 28,952.75 28,958.65 28,952.75 28,956.55 43.8K
12:50 28,957.15 28,957.15 28,951.80 28,954.90 40.8K
12:51 28,956.90 28,956.95 28,942.40 28,942.90 44.7K
12:52 28,940.95 28,949.30 28,939.15 28,949.30 48.8K
12:53 28,949.30 28,954.25 28,948.65 28,951.10 52.3K
12:54 28,952.60 28,952.60 28,949.10 28,952.10 42.9K
12:55 28,951.75 28,952.85 28,947.65 28,949.05 34.2K
12:56 28,953.00 28,958.75 28,948.85 28,956.90 53.8K
12:57 28,956.35 28,958.00 28,953.25 28,953.35 27.3K
12:58 28,951.90 28,955.10 28,948.65 28,955.10 24.6K
12:59 28,955.70 28,964.80 28,955.70 28,963.60 39.1K
13:00 28,963.40 28,963.40 28,953.70 28,953.80 39.8K
13:01 28,953.85 28,958.75 28,950.55 28,950.55 42.8K
13:02 28,946.20 28,946.80 28,937.50 28,938.60 43.7K
13:03 28,936.45 28,936.45 28,922.75 28,922.75 69.1K
13:04 28,922.35 28,922.35 28,911.55 28,911.55 65.1K
13:05 28,910.40 28,912.45 28,904.50 28,904.50 44.1K
13:06 28,903.60 28,916.15 28,902.25 28,916.15 43.6K
13:07 28,917.85 28,923.15 28,917.85 28,920.30 34.7K
13:08 28,920.85 28,922.25 28,916.35 28,919.50 42.0K
13:09 28,922.80 28,922.80 28,911.15 28,915.25 46.1K
13:10 28,918.20 28,918.40 28,913.15 28,914.90 99.2K
13:11 28,916.70 28,916.70 28,906.95 28,912.45 55.6K
13:12 28,912.15 28,916.05 28,911.65 28,912.35 59.2K
13:13 28,910.05 28,910.05 28,896.00 28,898.55 52.1K
13:14 28,897.05 28,903.15 28,896.55 28,902.75 54.9K
13:15 28,902.15 28,904.60 28,898.30 28,904.25 40.1K
13:16 28,901.90 28,909.40 28,901.90 28,909.40 132.8K
13:17 28,909.95 28,914.55 28,908.85 28,910.05 62.4K
13:18 28,911.05 28,911.05 28,905.55 28,907.55 51.1K
13:19 28,904.70 28,905.20 28,899.10 28,899.30 112.8K
13:20 28,898.25 28,899.00 28,890.60 28,892.35 54.5K
13:21 28,894.05 28,895.00 28,891.40 28,895.00 42.2K
13:22 28,894.40 28,900.50 28,891.55 28,892.40 83.4K
13:23 28,893.05 28,893.65 28,883.10 28,886.15 71.4K
13:24 28,885.90 28,886.05 28,882.10 28,884.60 55.7K
13:25 28,886.70 28,888.65 28,881.60 28,883.40 45.5K
13:26 28,881.45 28,882.60 28,878.00 28,880.80 27.4K
13:27 28,881.65 28,882.45 28,878.50 28,878.80 58.9K
13:28 28,877.15 28,879.30 28,870.95 28,873.60 59.6K
13:29 28,873.30 28,876.35 28,870.40 28,874.30 51.1K
13:30 28,874.60 28,896.30 28,874.20 28,896.30 38.4K
13:31 28,898.05 28,898.05 28,893.10 28,894.50 27.9K
13:32 28,894.40 28,896.95 28,891.15 28,896.95 24.5K
13:33 28,895.70 28,896.70 28,886.90 28,890.25 66.9K
13:34 28,890.50 28,901.85 28,890.50 28,896.70 83.6K
13:35 28,897.00 28,904.65 28,897.00 28,904.60 36.4K
13:36 28,904.40 28,904.50 28,900.70 28,903.45 41.9K
13:37 28,904.00 28,909.75 28,902.65 28,908.50 23.0K
13:38 28,908.95 28,910.45 28,906.80 28,908.95 64.3K
13:39 28,906.90 28,909.75 28,904.95 28,904.95 29.9K
13:40 28,908.45 28,910.80 28,905.55 28,908.35 30.7K
13:41 28,908.35 28,910.00 28,907.15 28,908.45 37.2K
13:42 28,909.60 28,912.10 28,907.90 28,912.10 72.4K
13:43 28,912.70 28,912.70 28,909.75 28,912.00 33.5K
13:44 28,911.40 28,912.10 28,908.65 28,910.75 36.7K
13:45 28,910.80 28,914.35 28,910.40 28,910.40 51.4K
13:46 28,910.30 28,910.30 28,898.80 28,898.80 42.3K
13:47 28,899.20 28,900.85 28,896.10 28,898.50 36.2K
13:48 28,899.90 28,912.15 28,899.90 28,911.20 34.7K
13:49 28,910.65 28,911.60 28,907.45 28,908.75 41.3K
13:50 28,908.95 28,910.65 28,905.10 28,907.40 64.9K
13:51 28,906.95 28,907.60 28,901.10 28,902.40 68.6K
13:52 28,902.95 28,904.60 28,901.50 28,903.05 169.6K
13:53 28,903.55 28,904.00 28,900.15 28,902.60 80.0K
13:54 28,902.85 28,904.05 28,899.60 28,904.05 107.6K
13:55 28,906.70 28,911.75 28,904.30 28,907.90 194.2K
13:56 28,908.15 28,909.95 28,905.60 28,907.50 112.7K
13:57 28,907.30 28,915.95 28,907.30 28,912.40 124.0K
13:58 28,913.60 28,942.95 28,911.30 28,940.55 160.6K
13:59 28,941.35 28,946.95 28,937.15 28,943.60 65.7K
14:00 28,944.00 28,956.30 28,941.20 28,956.30 96.0K
14:01 28,952.80 28,960.85 28,951.60 28,956.55 122.9K
14:02 28,956.70 28,956.70 28,949.60 28,950.60 101.2K
14:03 28,951.30 28,954.15 28,943.45 28,945.75 80.2K
14:04 28,947.75 28,958.20 28,947.40 28,958.20 121.3K
14:05 28,957.90 28,965.80 28,955.00 28,962.80 86.8K
14:06 28,965.15 28,965.60 28,962.45 28,964.50 66.4K
14:07 28,964.75 28,965.20 28,955.20 28,955.60 79.4K
14:08 28,957.15 28,959.60 28,954.90 28,956.20 50.1K
14:09 28,955.35 28,959.35 28,950.70 28,950.95 57.5K
14:10 28,947.60 28,951.20 28,944.60 28,944.60 35.8K
14:11 28,944.40 28,944.95 28,939.40 28,940.05 82.5K
14:12 28,938.60 28,941.85 28,932.50 28,934.10 39.5K
14:13 28,936.15 28,941.60 28,936.15 28,940.10 39.6K
14:14 28,941.30 28,948.95 28,941.30 28,946.05 61.2K
14:15 28,946.55 28,952.10 28,946.55 28,952.05 53.0K
14:16 28,950.80 28,953.75 28,949.00 28,952.95 159.1K
14:17 28,952.90 28,956.75 28,951.95 28,952.85 62.7K
14:18 28,953.35 28,969.40 28,953.35 28,968.15 55.5K
14:19 28,966.15 28,968.60 28,962.35 28,962.35 44.3K
14:20 28,961.65 28,963.80 28,959.55 28,960.40 57.4K
14:21 28,959.65 28,960.50 28,957.85 28,959.80 41.5K
14:22 28,960.40 28,960.40 28,955.85 28,956.80 61.0K
14:23 28,956.75 28,957.40 28,951.00 28,951.65 34.3K
14:24 28,953.55 28,962.15 28,951.95 28,959.20 32.5K
14:25 28,958.40 28,960.90 28,957.85 28,959.35 25.6K
14:26 28,958.25 28,958.25 28,952.15 28,954.50 50.5K
14:27 28,954.00 28,959.60 28,952.55 28,959.35 49.1K
14:28 28,960.45 28,965.50 28,956.25 28,964.70 37.0K
14:29 28,963.20 28,973.00 28,963.20 28,970.25 77.1K
14:30 28,974.60 28,980.20 28,972.75 28,972.75 55.3K
14:31 28,972.55 28,973.25 28,964.15 28,966.20 55.3K
14:32 28,965.85 28,969.55 28,964.55 28,968.50 38.9K
14:33 28,969.90 28,973.15 28,969.80 28,973.15 49.5K
14:34 28,972.95 28,976.05 28,971.30 28,975.55 70.8K
14:35 28,976.80 28,981.35 28,974.30 28,978.75 84.7K
14:36 28,980.95 28,988.10 28,980.70 28,988.10 212.4K
14:37 28,987.65 28,988.65 28,984.40 28,986.55 85.7K
14:38 28,986.05 28,996.40 28,985.85 28,995.15 99.3K
14:39 28,996.80 28,996.80 28,984.20 28,987.30 63.8K
14:40 28,986.85 28,995.75 28,984.80 28,995.20 64.3K
14:41 28,994.90 28,996.70 28,988.70 28,988.70 78.3K
14:42 28,990.65 29,001.10 28,987.10 29,001.10 104.9K
14:43 29,004.20 29,006.45 28,999.15 28,999.60 107.8K
14:44 29,000.80 29,000.85 28,994.80 28,996.00 74.7K
14:45 28,999.50 29,004.00 28,997.00 29,001.90 73.3K
14:46 29,002.00 29,004.00 28,995.55 28,995.55 49.7K
14:47 28,996.55 28,997.20 28,982.45 28,986.35 95.0K
14:48 28,986.10 28,987.70 28,982.75 28,987.05 58.7K
14:49 28,987.40 28,989.25 28,984.45 28,988.10 66.7K
14:50 28,991.75 28,992.30 28,988.90 28,991.85 38.7K
14:51 28,993.10 28,993.80 28,983.95 28,983.95 105.9K
14:52 28,984.60 28,987.35 28,979.30 28,981.95 65.2K
14:53 28,981.80 28,984.05 28,975.50 28,975.50 54.9K
14:54 28,976.35 28,978.65 28,968.50 28,968.50 53.8K
14:55 28,969.20 28,971.90 28,966.55 28,969.35 60.8K
14:56 28,970.45 28,974.30 28,966.70 28,968.00 35.1K
14:57 28,967.85 28,968.45 28,963.90 28,964.95 43.5K
14:58 28,964.80 28,973.20 28,961.40 28,973.10 117.4K
14:59 28,973.90 28,974.35 28,970.10 28,970.65 71.2K
15:00 28,974.45 29,015.15 28,973.25 29,015.15 135.6K
15:01 29,015.85 29,016.00 29,012.55 29,014.80 198.3K
15:02 29,016.95 29,016.95 29,008.45 29,011.35 402.6K
15:03 29,010.90 29,013.95 29,010.35 29,012.35 186.9K
15:04 29,012.60 29,014.40 29,006.15 29,006.15 160.9K
15:05 29,006.65 29,007.85 28,999.80 29,006.55 197.5K
15:06 29,007.65 29,011.10 29,007.65 29,009.05 218.0K
15:07 29,008.70 29,009.40 29,004.20 29,004.75 240.3K
15:08 29,005.90 29,011.70 29,003.85 29,009.80 213.7K
15:09 29,009.10 29,017.25 29,008.70 29,017.25 182.1K
15:10 29,014.60 29,015.05 29,005.75 29,006.50 171.1K
15:11 29,005.55 29,009.55 29,004.65 29,006.90 188.8K
15:12 29,006.30 29,007.95 29,002.50 29,004.35 447.1K
15:13 29,004.35 29,007.45 29,003.40 29,005.50 307.2K
15:14 29,007.55 29,008.35 29,004.75 29,008.00 301.2K
15:15 29,008.05 29,018.30 29,008.05 29,018.05 526.1K
15:16 29,018.45 29,018.45 29,010.00 29,010.00 339.8K
15:17 29,009.15 29,018.60 29,008.90 29,018.60 223.9K
15:18 29,018.60 29,018.85 29,009.10 29,009.60 420.2K
15:19 29,010.80 29,010.80 28,998.30 28,998.30 320.6K
15:20 28,999.95 29,002.65 28,995.70 28,996.50 729.8K
15:21 28,999.25 29,003.70 28,996.05 29,001.00 182.2K
15:22 28,998.80 29,007.15 28,998.80 29,007.05 130.1K
15:23 29,009.75 29,013.40 29,007.75 29,011.20 199.0K
15:24 29,011.00 29,011.45 28,997.50 28,997.50 302.7K
15:25 28,997.05 29,000.95 28,995.80 28,999.85 150.8K
15:26 29,003.60 29,003.60 28,989.75 28,989.75 121.7K
15:27 28,990.20 28,992.20 28,982.15 28,982.15 134.6K
15:28 28,981.25 28,989.50 28,980.45 28,988.10 131.3K
15:29 28,984.15 29,003.25 28,983.30 29,003.25 159.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし