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 29,259.60 29,292.85 29,216.05 29,216.05 0.0K
09:16 29,211.80 29,211.80 29,193.60 29,202.15 0.0K
09:17 29,195.90 29,205.90 29,193.85 29,203.20 0.0K
09:18 29,204.65 29,209.00 29,199.25 29,203.45 0.0K
09:19 29,198.90 29,201.40 29,189.85 29,194.95 0.0K
09:20 29,192.60 29,209.65 29,192.60 29,209.65 0.0K
09:21 29,213.00 29,230.20 29,212.15 29,230.20 0.0K
09:22 29,229.30 29,247.35 29,225.60 29,246.85 0.0K
09:23 29,244.85 29,245.65 29,220.95 29,226.30 0.0K
09:24 29,226.85 29,231.50 29,222.35 29,223.35 0.0K
09:25 29,220.35 29,223.00 29,216.55 29,217.75 0.0K
09:26 29,216.40 29,217.50 29,180.45 29,185.65 0.0K
09:27 29,184.90 29,184.90 29,175.25 29,175.25 0.0K
09:28 29,175.65 29,200.55 29,166.85 29,199.35 0.0K
09:29 29,199.10 29,199.35 29,183.75 29,184.85 0.0K
09:30 29,184.85 29,209.95 29,184.85 29,209.30 0.0K
09:31 29,209.85 29,223.00 29,209.85 29,223.00 0.0K
09:32 29,223.85 29,224.00 29,209.30 29,209.30 0.0K
09:33 29,215.45 29,221.45 29,209.70 29,219.90 0.0K
09:34 29,217.95 29,219.10 29,209.45 29,210.60 0.0K
09:35 29,210.40 29,217.35 29,207.90 29,217.35 0.0K
09:36 29,217.30 29,222.95 29,209.75 29,222.95 0.0K
09:37 29,223.50 29,223.50 29,217.85 29,222.90 0.0K
09:38 29,220.15 29,225.80 29,218.60 29,224.75 0.0K
09:39 29,223.45 29,226.80 29,218.70 29,224.60 0.0K
09:40 29,224.30 29,225.20 29,211.70 29,211.70 0.0K
09:41 29,213.95 29,222.35 29,206.75 29,222.35 0.0K
09:42 29,222.60 29,241.75 29,222.60 29,241.75 0.0K
09:43 29,241.50 29,241.55 29,230.85 29,230.85 0.0K
09:44 29,233.55 29,242.35 29,233.55 29,234.80 0.0K
09:45 29,235.55 29,247.35 29,234.05 29,244.10 0.0K
09:46 29,243.90 29,244.00 29,239.90 29,240.35 0.0K
09:47 29,240.70 29,240.70 29,235.20 29,239.90 0.0K
09:48 29,240.85 29,252.95 29,238.10 29,250.40 0.0K
09:49 29,255.25 29,257.90 29,250.75 29,255.50 0.0K
09:50 29,254.65 29,254.65 29,248.85 29,248.90 0.0K
09:51 29,251.30 29,257.30 29,247.05 29,247.15 0.0K
09:52 29,247.30 29,250.40 29,242.95 29,250.05 0.0K
09:53 29,252.55 29,253.90 29,243.40 29,248.60 0.0K
09:54 29,247.80 29,262.75 29,246.75 29,262.15 0.0K
09:55 29,263.25 29,266.40 29,257.55 29,258.85 0.0K
09:56 29,258.85 29,258.85 29,245.85 29,247.10 0.0K
09:57 29,247.20 29,252.85 29,244.70 29,251.15 0.0K
09:58 29,249.30 29,250.75 29,245.25 29,248.40 0.0K
09:59 29,251.50 29,255.60 29,250.55 29,253.00 0.0K
10:00 29,252.50 29,254.85 29,249.50 29,254.05 0.0K
10:01 29,253.85 29,256.10 29,247.65 29,249.45 0.0K
10:02 29,248.95 29,248.95 29,244.80 29,244.90 0.0K
10:03 29,248.25 29,250.25 29,238.75 29,238.85 0.0K
10:04 29,236.55 29,243.35 29,226.70 29,231.15 0.0K
10:05 29,234.25 29,243.50 29,233.15 29,243.15 0.0K
10:06 29,242.50 29,246.95 29,241.55 29,245.10 0.0K
10:07 29,246.95 29,260.45 29,245.55 29,260.35 0.0K
10:08 29,259.95 29,261.30 29,256.95 29,256.95 0.0K
10:09 29,256.45 29,257.00 29,248.20 29,248.95 0.0K
10:10 29,247.85 29,248.85 29,233.15 29,235.00 0.0K
10:11 29,233.55 29,247.50 29,233.55 29,244.40 0.0K
10:12 29,247.55 29,251.90 29,247.25 29,251.05 0.0K
10:13 29,251.90 29,259.65 29,244.95 29,259.65 0.0K
10:14 29,260.25 29,265.80 29,259.30 29,264.50 0.0K
10:15 29,263.65 29,263.90 29,252.85 29,252.85 0.0K
10:16 29,255.50 29,262.70 29,255.50 29,260.75 0.0K
10:17 29,262.00 29,269.50 29,261.50 29,269.50 0.0K
10:18 29,266.45 29,266.45 29,252.00 29,255.40 0.0K
10:19 29,256.05 29,258.75 29,253.70 29,258.75 0.0K
10:20 29,258.70 29,261.60 29,256.85 29,258.90 0.0K
10:21 29,259.80 29,265.05 29,253.65 29,263.35 0.0K
10:22 29,263.15 29,263.35 29,252.60 29,261.20 0.0K
10:23 29,261.55 29,261.55 29,257.15 29,259.60 0.0K
10:24 29,259.55 29,266.95 29,255.05 29,266.95 0.0K
10:25 29,267.00 29,267.60 29,263.15 29,267.60 0.0K
10:26 29,266.10 29,266.10 29,258.50 29,265.95 0.0K
10:27 29,265.40 29,278.45 29,265.40 29,278.45 0.0K
10:28 29,277.35 29,277.35 29,271.55 29,273.60 0.0K
10:29 29,274.45 29,282.50 29,274.45 29,282.50 0.0K
10:30 29,283.05 29,290.20 29,279.30 29,279.30 0.0K
10:31 29,277.65 29,286.45 29,276.80 29,285.90 0.0K
10:32 29,287.30 29,294.40 29,285.65 29,294.40 0.0K
10:33 29,292.60 29,297.95 29,292.10 29,294.95 0.0K
10:34 29,296.45 29,297.40 29,287.80 29,287.80 0.0K
10:35 29,291.45 29,299.35 29,289.70 29,293.15 0.0K
10:36 29,292.20 29,292.20 29,280.05 29,281.75 0.0K
10:37 29,281.60 29,281.60 29,273.15 29,273.15 0.0K
10:38 29,273.10 29,277.55 29,264.70 29,264.70 0.0K
10:39 29,266.70 29,268.80 29,259.10 29,259.10 0.0K
10:40 29,257.30 29,261.70 29,253.35 29,260.45 0.0K
10:41 29,262.05 29,273.80 29,262.05 29,273.55 0.0K
10:42 29,274.15 29,281.60 29,270.45 29,281.40 0.0K
10:43 29,280.70 29,282.25 29,277.95 29,281.70 0.0K
10:44 29,281.15 29,281.15 29,278.45 29,280.85 0.0K
10:45 29,280.85 29,283.90 29,279.05 29,281.25 0.0K
10:46 29,280.60 29,282.80 29,278.95 29,282.80 0.0K
10:47 29,282.10 29,282.90 29,275.60 29,277.65 0.0K
10:48 29,277.80 29,284.65 29,277.80 29,283.55 0.0K
10:49 29,284.05 29,291.15 29,284.05 29,289.40 0.0K
10:50 29,289.70 29,291.10 29,284.25 29,284.25 0.0K
10:51 29,284.60 29,292.90 29,284.60 29,291.20 0.0K
10:52 29,292.25 29,292.25 29,286.60 29,288.35 0.0K
10:53 29,287.80 29,287.80 29,279.55 29,282.85 0.0K
10:54 29,280.80 29,282.70 29,277.00 29,277.75 0.0K
10:55 29,278.20 29,279.20 29,272.65 29,275.50 0.0K
10:56 29,273.40 29,273.40 29,269.60 29,269.60 0.0K
10:57 29,271.40 29,275.95 29,266.95 29,275.95 0.0K
10:58 29,276.60 29,279.20 29,274.55 29,279.20 0.0K
10:59 29,278.65 29,286.60 29,278.15 29,286.60 0.0K
11:00 29,285.55 29,291.45 29,285.55 29,289.35 0.0K
11:01 29,288.20 29,291.90 29,283.95 29,284.10 0.0K
11:02 29,282.65 29,282.65 29,276.40 29,276.40 0.0K
11:03 29,280.45 29,284.45 29,280.00 29,284.45 0.0K
11:04 29,284.90 29,287.00 29,282.25 29,282.85 0.0K
11:05 29,284.00 29,284.00 29,279.35 29,281.10 0.0K
11:06 29,282.10 29,290.10 29,282.10 29,290.10 0.0K
11:07 29,290.05 29,293.50 29,286.95 29,286.95 0.0K
11:08 29,287.80 29,292.10 29,287.50 29,289.45 0.0K
11:09 29,290.55 29,302.15 29,289.40 29,301.75 0.0K
11:10 29,300.40 29,308.40 29,300.25 29,307.25 0.0K
11:11 29,309.00 29,310.05 29,307.00 29,308.95 0.0K
11:12 29,307.70 29,309.40 29,302.85 29,305.00 0.0K
11:13 29,305.20 29,308.65 29,303.80 29,305.40 0.0K
11:14 29,307.90 29,310.60 29,305.40 29,307.15 0.0K
11:15 29,308.80 29,313.65 29,308.80 29,309.25 0.0K
11:16 29,309.15 29,311.15 29,306.65 29,307.25 0.0K
11:17 29,305.70 29,310.25 29,305.65 29,308.45 0.0K
11:18 29,308.05 29,308.50 29,302.90 29,306.30 0.0K
11:19 29,305.35 29,309.15 29,304.85 29,304.85 0.0K
11:20 29,304.05 29,304.05 29,300.65 29,303.20 0.0K
11:21 29,300.45 29,310.15 29,300.45 29,308.25 0.0K
11:22 29,308.50 29,309.25 29,306.20 29,307.95 0.0K
11:23 29,308.70 29,316.55 29,307.30 29,315.50 0.0K
11:24 29,315.55 29,322.35 29,315.55 29,319.45 0.0K
11:25 29,319.50 29,320.25 29,314.50 29,316.00 0.0K
11:26 29,317.30 29,325.40 29,316.35 29,325.40 0.0K
11:27 29,326.00 29,326.00 29,319.55 29,322.65 0.0K
11:28 29,323.90 29,337.70 29,323.90 29,337.50 0.0K
11:29 29,336.40 29,339.25 29,334.20 29,339.25 0.0K
11:30 29,340.00 29,343.05 29,339.60 29,341.60 0.0K
11:31 29,340.35 29,355.20 29,340.35 29,350.05 0.0K
11:32 29,350.40 29,351.15 29,345.80 29,349.65 0.0K
11:33 29,348.40 29,352.50 29,347.40 29,348.45 0.0K
11:34 29,349.10 29,353.10 29,345.80 29,353.10 0.0K
11:35 29,351.55 29,351.55 29,346.65 29,349.25 0.0K
11:36 29,347.60 29,352.10 29,347.60 29,348.20 0.0K
11:37 29,347.25 29,354.00 29,343.95 29,344.95 0.0K
11:38 29,341.55 29,343.15 29,340.55 29,341.90 0.0K
11:39 29,341.80 29,345.25 29,341.80 29,344.55 0.0K
11:40 29,343.95 29,345.20 29,340.40 29,344.60 0.0K
11:41 29,344.05 29,344.95 29,337.85 29,338.50 0.0K
11:42 29,338.25 29,346.60 29,336.10 29,346.60 0.0K
11:43 29,349.00 29,352.90 29,342.55 29,345.80 0.0K
11:44 29,346.35 29,350.50 29,346.25 29,347.45 0.0K
11:45 29,345.75 29,347.05 29,340.85 29,345.30 0.0K
11:46 29,346.20 29,346.35 29,341.50 29,342.45 0.0K
11:47 29,340.65 29,342.90 29,337.45 29,342.90 0.0K
11:48 29,341.65 29,342.10 29,335.50 29,335.50 0.0K
11:49 29,334.35 29,334.35 29,311.75 29,315.70 0.0K
11:50 29,314.40 29,321.90 29,313.30 29,316.55 0.0K
11:51 29,317.50 29,322.35 29,317.30 29,321.05 0.0K
11:52 29,322.10 29,325.60 29,320.10 29,320.45 0.0K
11:53 29,320.00 29,325.35 29,317.70 29,321.15 0.0K
11:54 29,322.90 29,323.60 29,318.85 29,319.50 0.0K
11:55 29,320.00 29,320.45 29,310.20 29,313.10 0.0K
11:56 29,311.70 29,312.65 29,308.75 29,310.20 0.0K
11:57 29,310.70 29,314.60 29,310.45 29,312.40 0.0K
11:58 29,311.85 29,317.10 29,311.85 29,313.75 0.0K
11:59 29,313.15 29,316.25 29,309.10 29,311.90 0.0K
12:00 29,315.30 29,325.60 29,315.10 29,325.60 0.0K
12:01 29,324.30 29,325.50 29,320.25 29,323.15 0.0K
12:02 29,321.50 29,321.50 29,311.70 29,311.70 0.0K
12:03 29,315.30 29,315.55 29,312.40 29,312.80 0.0K
12:04 29,312.55 29,317.95 29,312.55 29,317.95 0.0K
12:05 29,318.90 29,331.70 29,318.90 29,328.10 0.0K
12:06 29,330.25 29,333.75 29,328.10 29,328.10 0.0K
12:07 29,328.40 29,328.75 29,323.65 29,324.20 0.0K
12:08 29,323.70 29,326.10 29,321.40 29,324.70 0.0K
12:09 29,323.70 29,323.70 29,316.10 29,316.10 0.0K
12:10 29,314.30 29,314.30 29,305.65 29,308.60 0.0K
12:11 29,307.00 29,307.30 29,302.65 29,307.30 0.0K
12:12 29,309.05 29,309.25 29,307.20 29,308.80 0.0K
12:13 29,308.15 29,310.85 29,304.65 29,306.20 0.0K
12:14 29,305.75 29,308.95 29,304.30 29,305.40 0.0K
12:15 29,305.50 29,305.50 29,265.20 29,265.60 0.0K
12:16 29,263.40 29,281.45 29,263.40 29,278.00 0.0K
12:17 29,276.40 29,287.10 29,275.40 29,287.00 0.0K
12:18 29,285.90 29,289.15 29,283.55 29,284.70 0.0K
12:19 29,285.00 29,285.00 29,278.45 29,278.45 0.0K
12:20 29,277.75 29,277.75 29,272.00 29,274.35 0.0K
12:21 29,273.60 29,273.70 29,268.25 29,272.65 0.0K
12:22 29,272.20 29,276.45 29,271.45 29,275.25 0.0K
12:23 29,275.25 29,275.55 29,268.75 29,271.45 0.0K
12:24 29,271.40 29,275.75 29,270.00 29,273.45 0.0K
12:25 29,274.20 29,278.30 29,273.35 29,277.45 0.0K
12:26 29,276.75 29,278.30 29,269.80 29,269.80 0.0K
12:27 29,267.50 29,278.15 29,263.65 29,278.15 0.0K
12:28 29,278.00 29,279.20 29,276.85 29,277.55 0.0K
12:29 29,278.30 29,279.85 29,275.70 29,277.45 0.0K
12:30 29,276.90 29,276.90 29,273.40 29,275.60 0.0K
12:31 29,275.30 29,275.90 29,261.45 29,264.00 0.0K
12:32 29,265.60 29,265.60 29,253.50 29,253.50 0.0K
12:33 29,255.95 29,258.70 29,254.50 29,258.70 0.0K
12:34 29,258.85 29,263.35 29,257.85 29,259.70 0.0K
12:35 29,258.25 29,258.25 29,226.35 29,232.55 0.0K
12:36 29,230.85 29,230.85 29,222.25 29,222.25 0.0K
12:37 29,225.60 29,231.05 29,224.55 29,228.75 0.0K
12:38 29,233.50 29,238.90 29,233.45 29,234.00 0.0K
12:39 29,234.60 29,242.80 29,233.90 29,241.75 0.0K
12:40 29,240.45 29,240.60 29,234.25 29,236.85 0.0K
12:41 29,237.30 29,237.30 29,222.05 29,225.95 0.0K
12:42 29,225.90 29,236.50 29,221.65 29,236.30 0.0K
12:43 29,236.00 29,240.80 29,235.20 29,235.65 0.0K
12:44 29,237.15 29,239.45 29,232.00 29,233.55 0.0K
12:45 29,232.40 29,237.00 29,229.70 29,233.40 0.0K
12:46 29,233.50 29,239.45 29,233.50 29,239.45 0.0K
12:47 29,238.80 29,250.30 29,234.95 29,250.30 0.0K
12:48 29,252.00 29,253.00 29,243.75 29,244.35 0.0K
12:49 29,243.80 29,244.45 29,238.85 29,238.85 0.0K
12:50 29,239.00 29,239.00 29,236.10 29,238.25 0.0K
12:51 29,237.85 29,241.05 29,235.60 29,237.45 0.0K
12:52 29,237.80 29,237.80 29,229.15 29,237.55 0.0K
12:53 29,239.20 29,248.15 29,239.20 29,246.25 0.0K
12:54 29,246.95 29,246.95 29,242.15 29,242.15 0.0K
12:55 29,243.20 29,248.25 29,240.60 29,248.25 0.0K
12:56 29,247.95 29,249.35 29,243.70 29,245.80 0.0K
12:57 29,246.90 29,256.85 29,245.15 29,255.60 0.0K
12:58 29,255.50 29,259.45 29,252.60 29,259.05 0.0K
12:59 29,259.55 29,260.00 29,254.30 29,255.15 0.0K
13:00 29,254.35 29,255.30 29,239.65 29,240.55 0.0K
13:01 29,239.80 29,239.80 29,232.75 29,233.65 0.0K
13:02 29,234.85 29,245.45 29,234.80 29,245.05 0.0K
13:03 29,245.25 29,245.25 29,238.10 29,244.20 0.0K
13:04 29,244.75 29,254.25 29,242.75 29,254.25 0.0K
13:05 29,257.15 29,261.70 29,255.45 29,261.65 0.0K
13:06 29,262.05 29,264.20 29,255.25 29,257.65 0.0K
13:07 29,256.80 29,256.80 29,250.40 29,254.40 0.0K
13:08 29,254.05 29,259.30 29,252.95 29,257.90 0.0K
13:09 29,260.35 29,260.70 29,248.10 29,248.40 0.0K
13:10 29,248.80 29,248.80 29,240.80 29,241.60 0.0K
13:11 29,242.95 29,247.70 29,242.95 29,244.90 0.0K
13:12 29,244.00 29,251.45 29,244.00 29,247.25 0.0K
13:13 29,244.20 29,248.75 29,243.30 29,246.45 0.0K
13:14 29,244.00 29,244.40 29,240.10 29,241.15 0.0K
13:15 29,240.65 29,240.65 29,234.95 29,236.75 0.0K
13:16 29,238.35 29,239.45 29,233.15 29,234.70 0.0K
13:17 29,235.20 29,238.55 29,233.20 29,238.55 0.0K
13:18 29,238.80 29,238.80 29,231.15 29,231.15 0.0K
13:19 29,232.95 29,233.35 29,220.40 29,220.40 0.0K
13:20 29,221.35 29,228.50 29,218.95 29,226.75 0.0K
13:21 29,225.55 29,234.60 29,225.55 29,233.20 0.0K
13:22 29,234.90 29,239.40 29,234.15 29,236.80 0.0K
13:23 29,237.70 29,241.50 29,234.90 29,241.50 0.0K
13:24 29,242.45 29,249.00 29,241.30 29,248.25 0.0K
13:25 29,248.15 29,251.55 29,246.50 29,250.70 0.0K
13:26 29,251.15 29,251.15 29,240.15 29,242.70 0.0K
13:27 29,242.45 29,242.45 29,233.70 29,236.20 0.0K
13:28 29,236.65 29,240.40 29,235.70 29,238.05 0.0K
13:29 29,237.35 29,237.35 29,230.50 29,232.10 0.0K
13:30 29,231.10 29,236.85 29,228.25 29,235.40 0.0K
13:31 29,235.35 29,244.10 29,233.90 29,244.10 0.0K
13:32 29,241.35 29,252.55 29,240.35 29,252.55 0.0K
13:33 29,251.70 29,253.50 29,249.90 29,250.85 0.0K
13:34 29,251.00 29,251.00 29,240.30 29,243.00 0.0K
13:35 29,243.00 29,251.25 29,241.90 29,251.25 0.0K
13:36 29,251.15 29,251.20 29,245.70 29,246.75 0.0K
13:37 29,246.75 29,247.10 29,240.85 29,244.20 0.0K
13:38 29,243.70 29,243.70 29,238.80 29,239.20 0.0K
13:39 29,239.10 29,241.05 29,237.90 29,240.45 0.0K
13:40 29,240.00 29,241.00 29,238.70 29,240.45 0.0K
13:41 29,240.00 29,241.45 29,236.55 29,238.15 0.0K
13:42 29,236.65 29,240.60 29,235.95 29,238.25 0.0K
13:43 29,234.40 29,234.70 29,226.20 29,227.15 0.0K
13:44 29,227.25 29,227.25 29,212.60 29,212.60 0.0K
13:45 29,212.55 29,217.10 29,210.10 29,214.55 0.0K
13:46 29,213.45 29,218.40 29,212.70 29,216.70 0.0K
13:47 29,216.90 29,217.20 29,211.90 29,212.25 0.0K
13:48 29,212.25 29,212.25 29,196.30 29,200.60 0.0K
13:49 29,201.50 29,201.50 29,196.25 29,198.85 0.0K
13:50 29,199.05 29,204.75 29,196.70 29,202.55 0.0K
13:51 29,203.10 29,210.50 29,203.10 29,210.25 0.0K
13:52 29,209.50 29,210.95 29,205.40 29,209.60 0.0K
13:53 29,208.50 29,213.00 29,205.10 29,213.00 0.0K
13:54 29,211.80 29,213.65 29,210.65 29,211.10 0.0K
13:55 29,212.05 29,214.75 29,209.30 29,214.65 0.0K
13:56 29,214.80 29,217.60 29,208.45 29,210.75 0.0K
13:57 29,210.95 29,212.40 29,207.60 29,212.40 0.0K
13:58 29,213.60 29,217.90 29,209.65 29,216.60 0.0K
13:59 29,217.50 29,224.55 29,217.50 29,224.55 0.0K
14:00 29,223.55 29,224.05 29,218.25 29,222.35 0.0K
14:01 29,221.75 29,221.75 29,211.95 29,213.55 0.0K
14:02 29,212.30 29,222.55 29,212.30 29,216.60 0.0K
14:03 29,217.25 29,219.60 29,211.05 29,215.65 0.0K
14:04 29,216.80 29,221.70 29,216.80 29,219.65 0.0K
14:05 29,220.80 29,223.25 29,212.50 29,214.10 0.0K
14:06 29,213.55 29,213.55 29,203.00 29,211.40 0.0K
14:07 29,213.40 29,218.50 29,211.45 29,218.45 0.0K
14:08 29,218.35 29,225.35 29,217.80 29,222.70 0.0K
14:09 29,224.95 29,233.05 29,224.95 29,233.05 0.0K
14:10 29,233.55 29,235.70 29,229.15 29,229.15 0.0K
14:11 29,229.50 29,235.00 29,226.90 29,235.00 0.0K
14:12 29,236.10 29,240.00 29,234.30 29,237.10 0.0K
14:13 29,237.20 29,239.90 29,233.30 29,235.15 0.0K
14:14 29,236.30 29,236.30 29,230.25 29,232.55 0.0K
14:15 29,232.70 29,232.75 29,226.60 29,232.75 0.0K
14:16 29,232.85 29,232.85 29,224.60 29,226.20 0.0K
14:17 29,226.55 29,227.85 29,222.20 29,227.85 0.0K
14:18 29,227.65 29,231.50 29,227.10 29,231.50 0.0K
14:19 29,233.30 29,233.70 29,227.25 29,228.70 0.0K
14:20 29,228.55 29,228.55 29,222.95 29,226.25 0.0K
14:21 29,226.80 29,226.80 29,211.65 29,211.65 0.0K
14:22 29,211.30 29,216.30 29,211.30 29,215.10 0.0K
14:23 29,215.40 29,216.40 29,212.75 29,215.70 0.0K
14:24 29,215.50 29,215.50 29,210.90 29,214.00 18,635.7K
14:25 29,212.95 29,212.95 29,208.55 29,211.45 26.1K
14:26 29,211.35 29,211.45 29,206.60 29,207.65 37.4K
14:27 29,207.75 29,212.30 29,207.75 29,210.95 37.6K
14:28 29,211.75 29,222.20 29,211.75 29,222.20 50.9K
14:29 29,222.40 29,230.05 29,220.60 29,230.05 43.4K
14:30 29,229.70 29,232.05 29,225.55 29,227.25 73.8K
14:31 29,224.00 29,224.00 29,216.65 29,218.00 46.8K
14:32 29,217.95 29,217.95 29,212.75 29,213.45 39.8K
14:33 29,212.40 29,218.35 29,207.20 29,218.35 166.4K
14:34 29,217.80 29,224.55 29,215.15 29,223.75 57.7K
14:35 29,224.25 29,229.05 29,223.75 29,223.75 37.1K
14:36 29,225.25 29,229.45 29,221.95 29,229.30 36.8K
14:37 29,228.85 29,229.95 29,225.20 29,229.95 42.0K
14:38 29,228.75 29,230.20 29,221.25 29,221.25 23.7K
14:39 29,223.35 29,224.05 29,220.70 29,222.70 39.7K
14:40 29,224.65 29,229.40 29,223.85 29,229.40 22.9K
14:41 29,227.35 29,232.30 29,227.35 29,230.70 50.3K
14:42 29,233.25 29,233.25 29,225.45 29,229.45 30.0K
14:43 29,231.40 29,232.20 29,226.70 29,232.20 49.7K
14:44 29,232.95 29,242.15 29,232.95 29,242.15 50.9K
14:45 29,240.95 29,246.15 29,239.50 29,244.75 63.2K
14:46 29,245.55 29,248.80 29,244.55 29,245.60 69.2K
14:47 29,243.70 29,256.95 29,243.70 29,256.35 68.3K
14:48 29,254.75 29,254.75 29,246.40 29,247.20 39.6K
14:49 29,247.00 29,248.70 29,244.05 29,246.20 39.5K
14:50 29,245.15 29,249.40 29,245.15 29,249.00 27.9K
14:51 29,245.55 29,253.95 29,245.55 29,253.65 47.4K
14:52 29,252.30 29,256.15 29,249.70 29,252.95 23.9K
14:53 29,253.25 29,253.25 29,242.75 29,243.20 76.7K
14:54 29,244.20 29,244.70 29,241.60 29,242.50 27.3K
14:55 29,240.50 29,243.95 29,238.40 29,241.50 42.3K
14:56 29,240.70 29,243.25 29,234.70 29,235.55 43.8K
14:57 29,237.25 29,243.15 29,236.75 29,241.10 45.9K
14:58 29,241.15 29,241.15 29,231.40 29,231.40 45.9K
14:59 29,230.35 29,240.75 29,230.35 29,240.75 100.7K
15:00 29,240.45 29,288.35 29,240.45 29,285.50 295.2K
15:01 29,284.25 29,285.35 29,271.70 29,272.55 158.8K
15:02 29,273.15 29,279.05 29,271.50 29,271.80 266.5K
15:03 29,270.20 29,270.75 29,265.00 29,265.00 131.0K
15:04 29,265.05 29,267.30 29,250.80 29,251.00 181.1K
15:05 29,250.40 29,253.35 29,246.80 29,246.80 184.6K
15:06 29,248.35 29,249.90 29,243.55 29,243.55 192.2K
15:07 29,244.90 29,250.70 29,244.20 29,246.65 200.9K
15:08 29,247.60 29,251.25 29,247.00 29,249.00 150.5K
15:09 29,249.40 29,249.40 29,244.75 29,248.00 195.1K
15:10 29,250.90 29,251.55 29,240.25 29,240.25 215.7K
15:11 29,241.20 29,241.20 29,234.90 29,235.35 201.1K
15:12 29,234.10 29,239.45 29,231.95 29,239.45 154.1K
15:13 29,239.10 29,240.40 29,237.10 29,239.90 228.8K
15:14 29,238.60 29,239.10 29,235.90 29,236.40 223.4K
15:15 29,238.65 29,248.15 29,237.95 29,245.55 362.5K
15:16 29,245.35 29,245.35 29,240.00 29,241.85 211.5K
15:17 29,240.35 29,246.05 29,240.30 29,243.95 189.5K
15:18 29,245.75 29,250.00 29,243.80 29,249.75 252.3K
15:19 29,247.25 29,250.40 29,246.80 29,249.85 263.9K
15:20 29,250.75 29,252.20 29,244.75 29,252.20 295.6K
15:21 29,253.70 29,255.90 29,249.85 29,254.90 187.1K
15:22 29,256.70 29,257.70 29,243.85 29,243.85 202.2K
15:23 29,243.15 29,250.65 29,243.05 29,244.20 195.5K
15:24 29,243.05 29,244.30 29,239.90 29,243.85 171.6K
15:25 29,244.40 29,258.10 29,242.65 29,255.85 167.6K
15:26 29,254.05 29,254.45 29,249.80 29,249.80 247.0K
15:27 29,250.35 29,268.00 29,250.35 29,266.55 164.1K
15:28 29,269.05 29,269.05 29,256.70 29,260.10 150.6K
15:29 29,265.40 29,275.55 29,262.15 29,274.50 156.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし