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 29,549.45 29,561.40 29,521.00 29,531.15 723.2K
09:16 29,534.05 29,534.05 29,509.70 29,523.10 392.5K
09:17 29,526.75 29,546.50 29,522.50 29,534.15 96.9K
09:18 29,526.30 29,553.05 29,526.30 29,548.35 795.2K
09:19 29,548.75 29,556.10 29,531.35 29,548.05 348.2K
09:20 29,546.85 29,562.60 29,546.45 29,558.35 268.3K
09:21 29,564.15 29,564.15 29,548.75 29,555.30 230.1K
09:22 29,556.35 29,560.20 29,549.80 29,559.05 213.0K
09:23 29,562.65 29,563.95 29,553.05 29,553.05 168.1K
09:24 29,551.90 29,551.90 29,535.90 29,540.50 256.5K
09:25 29,541.45 29,542.85 29,527.65 29,530.55 206.1K
09:26 29,530.65 29,541.15 29,530.65 29,541.15 158.6K
09:27 29,535.00 29,539.45 29,528.90 29,538.80 107.1K
09:28 29,536.75 29,545.25 29,536.55 29,537.15 108.5K
09:29 29,538.80 29,538.80 29,517.35 29,519.75 145.5K
09:30 29,516.65 29,525.25 29,503.70 29,503.70 170.5K
09:31 29,505.45 29,513.55 29,498.15 29,498.15 122.2K
09:32 29,498.45 29,511.05 29,497.90 29,502.80 123.4K
09:33 29,505.00 29,510.80 29,491.15 29,493.35 173.9K
09:34 29,492.20 29,492.20 29,481.20 29,485.95 206.0K
09:35 29,485.10 29,485.10 29,474.35 29,476.55 193.2K
09:36 29,481.00 29,481.00 29,460.90 29,464.40 170.8K
09:37 29,464.75 29,475.05 29,463.45 29,463.45 124.3K
09:38 29,467.40 29,467.40 29,457.15 29,464.10 117.2K
09:39 29,465.35 29,465.35 29,446.95 29,448.15 217.9K
09:40 29,449.65 29,476.00 29,449.65 29,475.30 116.0K
09:41 29,474.95 29,485.50 29,471.30 29,474.05 145.8K
09:42 29,476.60 29,480.80 29,473.65 29,478.35 187.5K
09:43 29,479.60 29,490.35 29,478.85 29,485.10 113.7K
09:44 29,485.35 29,493.85 29,481.90 29,493.85 279.6K
09:45 29,496.30 29,514.20 29,495.25 29,508.70 121.4K
09:46 29,508.30 29,512.80 29,498.60 29,498.60 79.4K
09:47 29,496.40 29,496.95 29,490.20 29,493.50 87.5K
09:48 29,492.95 29,511.05 29,492.95 29,505.15 78.7K
09:49 29,507.95 29,514.90 29,507.95 29,513.25 128.1K
09:50 29,515.95 29,515.95 29,503.60 29,504.50 46.5K
09:51 29,506.05 29,508.90 29,502.90 29,507.15 92.1K
09:52 29,508.85 29,512.20 29,506.35 29,507.85 112.4K
09:53 29,508.15 29,514.80 29,508.15 29,513.25 120.8K
09:54 29,513.05 29,513.80 29,504.55 29,504.55 179.8K
09:55 29,501.20 29,516.85 29,498.95 29,516.85 119.2K
09:56 29,516.00 29,519.05 29,486.35 29,487.95 118.1K
09:57 29,485.95 29,486.45 29,471.70 29,477.50 105.0K
09:58 29,480.50 29,481.20 29,466.80 29,466.80 127.2K
09:59 29,469.85 29,482.25 29,468.50 29,475.35 126.1K
10:00 29,475.95 29,483.50 29,475.95 29,479.90 92.8K
10:01 29,479.10 29,479.70 29,469.20 29,469.20 94.0K
10:02 29,468.45 29,478.00 29,467.85 29,478.00 74.8K
10:03 29,478.60 29,483.20 29,476.35 29,476.45 74.3K
10:04 29,480.30 29,492.55 29,480.30 29,491.65 60.6K
10:05 29,490.05 29,490.55 29,481.60 29,481.60 53.6K
10:06 29,482.20 29,482.20 29,470.65 29,470.65 65.7K
10:07 29,468.70 29,478.35 29,466.35 29,478.35 61.4K
10:08 29,478.00 29,486.75 29,475.70 29,485.15 66.2K
10:09 29,488.40 29,490.00 29,485.25 29,487.25 38.1K
10:10 29,489.80 29,491.05 29,484.55 29,488.05 87.4K
10:11 29,486.75 29,487.25 29,475.40 29,475.55 110.3K
10:12 29,475.85 29,476.70 29,470.85 29,476.20 140.0K
10:13 29,476.60 29,481.35 29,475.40 29,480.20 76.1K
10:14 29,478.15 29,486.55 29,478.15 29,482.10 54.8K
10:15 29,483.60 29,483.85 29,456.20 29,460.80 235.3K
10:16 29,461.00 29,467.75 29,461.00 29,465.75 131.3K
10:17 29,464.95 29,465.80 29,458.50 29,462.00 110.8K
10:18 29,461.95 29,462.15 29,446.70 29,446.70 80.9K
10:19 29,445.15 29,449.15 29,440.85 29,448.35 52.5K
10:20 29,447.35 29,453.50 29,445.45 29,453.50 278.1K
10:21 29,453.45 29,455.50 29,446.05 29,448.00 104.8K
10:22 29,447.10 29,447.90 29,441.60 29,446.75 77.5K
10:23 29,446.65 29,447.05 29,439.10 29,439.20 47.8K
10:24 29,441.00 29,446.10 29,439.80 29,443.25 51.1K
10:25 29,444.10 29,448.70 29,443.75 29,445.30 110.8K
10:26 29,446.85 29,450.95 29,445.70 29,450.95 66.8K
10:27 29,450.65 29,451.60 29,425.20 29,431.40 83.3K
10:28 29,432.95 29,445.85 29,431.35 29,444.70 119.0K
10:29 29,443.10 29,447.35 29,439.70 29,439.70 138.3K
10:30 29,439.30 29,439.60 29,422.75 29,423.65 63.9K
10:31 29,422.60 29,444.75 29,422.60 29,444.65 204.3K
10:32 29,446.05 29,448.25 29,438.60 29,438.60 60.8K
10:33 29,439.00 29,439.90 29,429.40 29,429.90 83.7K
10:34 29,430.60 29,435.85 29,430.60 29,435.85 73.2K
10:35 29,433.40 29,433.85 29,425.40 29,425.95 123.1K
10:36 29,425.60 29,432.25 29,425.25 29,432.25 41.8K
10:37 29,428.40 29,446.40 29,423.05 29,446.40 128.1K
10:38 29,445.65 29,461.35 29,445.05 29,458.40 147.7K
10:39 29,458.15 29,473.90 29,457.65 29,471.30 120.3K
10:40 29,472.60 29,472.85 29,464.45 29,465.70 44.8K
10:41 29,467.85 29,468.15 29,458.20 29,459.10 43.8K
10:42 29,460.10 29,460.10 29,443.05 29,444.25 33.3K
10:43 29,442.90 29,448.75 29,442.50 29,446.80 23.7K
10:44 29,447.90 29,450.70 29,440.15 29,441.35 12.5K
10:45 29,441.55 29,442.55 29,439.40 29,441.30 114.5K
10:46 29,441.50 29,442.25 29,432.60 29,432.60 36.4K
10:47 29,434.65 29,439.10 29,429.20 29,439.10 57.0K
10:48 29,438.25 29,438.25 29,432.40 29,433.85 24.2K
10:49 29,433.90 29,435.50 29,429.85 29,431.20 46.9K
10:50 29,431.95 29,438.05 29,431.55 29,436.50 117.2K
10:51 29,436.85 29,443.90 29,435.65 29,438.05 31.9K
10:52 29,437.55 29,442.20 29,432.30 29,442.20 55.5K
10:53 29,443.00 29,443.00 29,430.65 29,433.40 38.5K
10:54 29,432.00 29,432.00 29,426.00 29,426.00 49.5K
10:55 29,425.65 29,429.80 29,425.65 29,428.05 22.2K
10:56 29,428.15 29,429.65 29,421.75 29,422.95 44.8K
10:57 29,422.95 29,428.40 29,421.30 29,424.55 101.3K
10:58 29,424.95 29,425.85 29,418.45 29,420.20 33.2K
10:59 29,420.00 29,426.85 29,419.95 29,424.40 455.6K
11:00 29,424.90 29,430.70 29,421.05 29,429.90 443.1K
11:01 29,427.20 29,427.80 29,421.15 29,423.45 29.0K
11:02 29,423.35 29,424.65 29,419.00 29,424.65 43.2K
11:03 29,425.05 29,431.50 29,423.55 29,430.40 36.1K
11:04 29,429.85 29,434.60 29,426.85 29,427.45 29.4K
11:05 29,430.10 29,434.15 29,427.95 29,434.15 38.1K
11:06 29,434.85 29,434.85 29,430.35 29,432.80 50.6K
11:07 29,429.45 29,430.55 29,422.50 29,427.05 94.6K
11:08 29,426.65 29,435.70 29,425.25 29,435.70 62.7K
11:09 29,437.45 29,442.05 29,435.65 29,439.15 31.5K
11:10 29,438.10 29,448.60 29,435.60 29,448.60 59.2K
11:11 29,447.10 29,447.10 29,436.55 29,436.55 42.7K
11:12 29,439.95 29,439.95 29,431.65 29,431.95 31.4K
11:13 29,431.35 29,432.20 29,424.60 29,424.60 26.9K
11:14 29,423.40 29,423.40 29,384.90 29,390.05 164.1K
11:15 29,388.85 29,388.85 29,373.75 29,387.40 50.3K
11:16 29,389.95 29,397.50 29,386.95 29,395.65 73.8K
11:17 29,395.90 29,395.95 29,387.25 29,389.05 25.6K
11:18 29,389.40 29,402.95 29,389.40 29,399.95 72.1K
11:19 29,399.05 29,408.35 29,399.05 29,407.90 36.9K
11:20 29,407.00 29,411.40 29,405.35 29,406.85 27.7K
11:21 29,407.90 29,408.40 29,401.70 29,407.50 24.3K
11:22 29,407.50 29,415.15 29,405.45 29,409.90 145.4K
11:23 29,408.70 29,408.70 29,396.30 29,401.20 51.7K
11:24 29,402.25 29,405.45 29,398.65 29,404.35 93.4K
11:25 29,404.00 29,406.40 29,401.55 29,402.80 36.5K
11:26 29,402.75 29,402.75 29,396.20 29,400.25 93.6K
11:27 29,398.90 29,411.60 29,398.90 29,410.40 31.0K
11:28 29,409.80 29,413.40 29,407.25 29,408.00 24.7K
11:29 29,408.30 29,410.20 29,404.80 29,406.40 54.1K
11:30 29,408.45 29,408.90 29,400.05 29,400.05 78.3K
11:31 29,401.60 29,401.60 29,397.50 29,401.40 25.4K
11:32 29,399.75 29,408.45 29,399.75 29,407.65 27.1K
11:33 29,407.60 29,414.90 29,407.60 29,412.30 38.5K
11:34 29,411.55 29,412.70 29,406.35 29,410.20 65.6K
11:35 29,411.00 29,418.40 29,411.00 29,416.85 60.3K
11:36 29,417.00 29,430.20 29,416.55 29,430.20 51.7K
11:37 29,429.05 29,446.35 29,429.05 29,445.10 75.1K
11:38 29,443.95 29,443.95 29,432.30 29,434.60 28.5K
11:39 29,433.45 29,437.00 29,433.00 29,435.30 43.5K
11:40 29,434.85 29,436.20 29,427.05 29,428.15 96.3K
11:41 29,428.10 29,431.45 29,426.25 29,428.25 30.1K
11:42 29,429.00 29,437.25 29,428.75 29,435.75 17.0K
11:43 29,435.05 29,435.05 29,429.45 29,429.45 37.6K
11:44 29,428.90 29,428.90 29,423.35 29,424.35 26.9K
11:45 29,422.15 29,425.25 29,420.95 29,422.65 83.2K
11:46 29,424.30 29,425.10 29,422.15 29,423.85 22.7K
11:47 29,420.35 29,420.65 29,409.70 29,410.55 28.7K
11:48 29,407.10 29,418.35 29,407.10 29,418.35 29.0K
11:49 29,418.65 29,421.80 29,417.85 29,421.80 21.2K
11:50 29,422.05 29,432.80 29,422.05 29,424.50 38.7K
11:51 29,423.30 29,423.35 29,419.00 29,420.65 31.7K
11:52 29,419.70 29,425.75 29,419.70 29,425.30 26.8K
11:53 29,425.15 29,425.45 29,418.10 29,420.50 34.6K
11:54 29,422.55 29,422.80 29,410.15 29,410.15 35.1K
11:55 29,408.75 29,411.65 29,407.25 29,410.15 24.2K
11:56 29,410.10 29,411.05 29,401.30 29,402.30 21.6K
11:57 29,403.35 29,405.50 29,396.70 29,398.15 30.3K
11:58 29,396.80 29,399.00 29,395.35 29,396.70 21.0K
11:59 29,395.80 29,395.80 29,389.40 29,391.05 21.5K
12:00 29,388.35 29,394.20 29,388.35 29,389.50 29.1K
12:01 29,390.30 29,398.15 29,386.75 29,395.50 29.0K
12:02 29,400.40 29,401.75 29,395.15 29,396.70 40.2K
12:03 29,397.35 29,397.45 29,390.00 29,396.15 25.9K
12:04 29,397.50 29,400.30 29,394.05 29,400.00 26.8K
12:05 29,400.45 29,404.45 29,399.00 29,404.05 23.6K
12:06 29,404.20 29,404.80 29,401.10 29,401.10 25.0K
12:07 29,402.20 29,402.85 29,400.90 29,402.00 41.8K
12:08 29,403.60 29,405.05 29,401.65 29,402.45 35.8K
12:09 29,402.60 29,402.60 29,397.10 29,399.15 69.0K
12:10 29,396.95 29,402.70 29,395.55 29,400.65 24.2K
12:11 29,400.70 29,403.15 29,399.35 29,401.80 29.3K
12:12 29,401.65 29,404.60 29,398.70 29,398.70 28.0K
12:13 29,399.70 29,399.70 29,396.30 29,399.35 20.6K
12:14 29,397.05 29,397.65 29,391.10 29,392.00 41.1K
12:15 29,392.90 29,392.90 29,384.70 29,389.05 43.2K
12:16 29,388.75 29,397.05 29,388.75 29,392.55 33.5K
12:17 29,394.25 29,395.70 29,389.70 29,389.70 64.0K
12:18 29,387.80 29,392.10 29,384.60 29,389.80 110.7K
12:19 29,389.90 29,393.05 29,388.65 29,392.00 27.1K
12:20 29,394.10 29,394.10 29,388.80 29,388.80 48.0K
12:21 29,389.50 29,401.65 29,389.10 29,397.45 23.9K
12:22 29,399.10 29,401.45 29,397.30 29,401.45 16.2K
12:23 29,401.80 29,407.00 29,401.80 29,402.80 28.0K
12:24 29,406.35 29,410.50 29,405.25 29,409.60 61.7K
12:25 29,410.15 29,420.30 29,408.45 29,420.30 29.3K
12:26 29,419.95 29,423.90 29,419.00 29,423.05 26.3K
12:27 29,424.55 29,425.55 29,419.20 29,422.80 42.5K
12:28 29,423.55 29,426.65 29,421.30 29,426.65 30.8K
12:29 29,423.95 29,425.15 29,415.65 29,417.20 32.2K
12:30 29,417.50 29,421.65 29,416.00 29,419.80 22.1K
12:31 29,419.35 29,419.35 29,411.10 29,412.95 24.2K
12:32 29,412.85 29,418.00 29,412.00 29,412.60 11.4K
12:33 29,413.10 29,414.75 29,411.30 29,414.75 13.0K
12:34 29,415.10 29,430.75 29,411.00 29,429.50 48.9K
12:35 29,437.00 29,444.15 29,436.85 29,441.20 63.8K
12:36 29,440.40 29,446.55 29,440.40 29,442.30 34.6K
12:37 29,441.95 29,442.35 29,439.80 29,441.85 27.3K
12:38 29,443.25 29,447.65 29,442.70 29,445.65 19.4K
12:39 29,448.75 29,449.75 29,434.90 29,438.05 33.9K
12:40 29,436.80 29,440.40 29,433.85 29,436.70 20.6K
12:41 29,436.55 29,439.90 29,431.70 29,439.60 15.2K
12:42 29,439.75 29,443.05 29,439.20 29,442.15 19.7K
12:43 29,440.30 29,444.00 29,439.95 29,443.75 15.6K
12:44 29,442.90 29,447.30 29,442.35 29,447.30 27.1K
12:45 29,445.35 29,452.65 29,445.35 29,446.45 16.0K
12:46 29,446.25 29,448.45 29,440.80 29,443.00 16.1K
12:47 29,443.55 29,450.75 29,442.10 29,447.95 24.7K
12:48 29,448.30 29,454.40 29,446.90 29,454.40 12.6K
12:49 29,454.60 29,454.95 29,449.65 29,451.40 27.4K
12:50 29,451.80 29,453.05 29,446.95 29,446.95 19.5K
12:51 29,448.75 29,448.75 29,436.65 29,436.80 17.2K
12:52 29,437.30 29,437.30 29,434.35 29,436.75 29.5K
12:53 29,438.05 29,441.20 29,435.65 29,440.90 7.9K
12:54 29,439.55 29,441.15 29,436.25 29,439.80 18.1K
12:55 29,438.30 29,438.80 29,433.60 29,433.60 16.6K
12:56 29,433.05 29,434.15 29,430.05 29,430.10 27.6K
12:57 29,432.15 29,433.40 29,426.20 29,426.45 21.3K
12:58 29,427.35 29,431.90 29,426.50 29,430.60 27.6K
12:59 29,432.85 29,435.85 29,431.35 29,434.85 17.6K
13:00 29,436.60 29,437.00 29,432.80 29,435.80 7.1K
13:01 29,437.05 29,439.90 29,434.65 29,439.85 26.1K
13:02 29,439.70 29,442.40 29,436.95 29,440.75 15.7K
13:03 29,441.50 29,441.75 29,438.60 29,440.65 20.1K
13:04 29,439.45 29,441.85 29,438.50 29,440.20 15.6K
13:05 29,440.45 29,453.00 29,440.45 29,450.55 44.3K
13:06 29,451.45 29,452.25 29,447.15 29,447.15 23.9K
13:07 29,448.05 29,449.65 29,444.35 29,444.65 12.6K
13:08 29,445.20 29,446.10 29,440.85 29,440.90 30.2K
13:09 29,440.95 29,448.50 29,440.95 29,446.20 15.3K
13:10 29,446.25 29,451.15 29,446.25 29,450.55 29.1K
13:11 29,450.50 29,454.10 29,446.40 29,448.25 16.3K
13:12 29,447.85 29,447.85 29,442.00 29,443.65 13.5K
13:13 29,448.05 29,449.35 29,444.05 29,446.95 23.2K
13:14 29,447.45 29,451.30 29,447.45 29,450.10 15.9K
13:15 29,450.75 29,455.30 29,449.20 29,450.85 7.3K
13:16 29,449.70 29,452.10 29,447.70 29,450.70 30.6K
13:17 29,452.95 29,453.45 29,450.05 29,452.85 26.4K
13:18 29,450.65 29,452.90 29,446.60 29,448.70 16.3K
13:19 29,449.50 29,453.00 29,446.50 29,453.00 36.9K
13:20 29,453.80 29,461.25 29,453.25 29,457.60 137.4K
13:21 29,456.80 29,462.95 29,456.70 29,460.05 86.8K
13:22 29,460.45 29,462.75 29,451.15 29,455.55 78.1K
13:23 29,455.90 29,455.90 29,447.40 29,450.40 36.2K
13:24 29,449.25 29,449.35 29,438.65 29,440.95 42.4K
13:25 29,441.40 29,441.55 29,436.20 29,437.75 36.9K
13:26 29,438.90 29,438.90 29,428.10 29,428.70 39.6K
13:27 29,428.95 29,431.90 29,426.40 29,427.20 35.5K
13:28 29,425.20 29,433.35 29,425.20 29,431.10 35.7K
13:29 29,428.50 29,432.65 29,426.65 29,432.15 36.6K
13:30 29,432.25 29,434.75 29,431.55 29,434.05 55.5K
13:31 29,434.75 29,435.40 29,431.80 29,433.50 48.3K
13:32 29,434.10 29,434.35 29,428.95 29,431.85 25.4K
13:33 29,432.25 29,432.25 29,425.80 29,431.40 18.2K
13:34 29,433.80 29,439.00 29,429.95 29,432.45 24.1K
13:35 29,433.20 29,434.20 29,425.20 29,425.20 28.2K
13:36 29,426.65 29,427.20 29,424.40 29,426.75 13.8K
13:37 29,426.05 29,426.50 29,422.60 29,423.30 12.5K
13:38 29,424.30 29,424.30 29,418.65 29,419.90 20.9K
13:39 29,418.20 29,422.60 29,416.80 29,422.60 22.9K
13:40 29,421.40 29,427.20 29,420.65 29,423.25 14.5K
13:41 29,422.45 29,427.70 29,421.45 29,425.45 69.9K
13:42 29,425.95 29,425.95 29,419.55 29,420.60 17.0K
13:43 29,420.75 29,421.05 29,411.40 29,412.35 67.5K
13:44 29,411.85 29,413.80 29,410.80 29,413.80 26.5K
13:45 29,414.80 29,415.00 29,409.30 29,409.80 22.0K
13:46 29,411.50 29,414.50 29,411.40 29,412.90 25.0K
13:47 29,412.30 29,414.55 29,410.05 29,410.05 28.9K
13:48 29,409.95 29,410.45 29,399.15 29,402.45 43.0K
13:49 29,402.60 29,406.00 29,402.25 29,404.05 28.4K
13:50 29,405.65 29,407.50 29,403.35 29,407.30 28.2K
13:51 29,407.25 29,412.40 29,406.90 29,410.85 10.6K
13:52 29,413.20 29,419.75 29,412.00 29,419.75 18.1K
13:53 29,417.30 29,425.05 29,417.30 29,424.20 26.7K
13:54 29,424.30 29,425.10 29,420.90 29,421.45 33.7K
13:55 29,422.35 29,427.50 29,421.40 29,421.40 54.9K
13:56 29,422.65 29,422.65 29,416.30 29,416.85 22.2K
13:57 29,416.00 29,417.05 29,413.70 29,416.15 54.2K
13:58 29,415.75 29,418.85 29,414.40 29,416.80 12.9K
13:59 29,416.70 29,424.45 29,415.70 29,421.00 14.4K
14:00 29,422.85 29,428.55 29,419.40 29,428.25 49.9K
14:01 29,429.85 29,433.85 29,427.35 29,433.85 30.5K
14:02 29,431.15 29,433.40 29,431.15 29,431.70 20.4K
14:03 29,433.85 29,433.85 29,423.70 29,425.35 38.0K
14:04 29,425.00 29,429.95 29,422.65 29,426.90 37.3K
14:05 29,426.95 29,433.20 29,425.80 29,427.50 19.5K
14:06 29,426.65 29,428.55 29,422.80 29,428.10 28.2K
14:07 29,428.70 29,436.05 29,428.50 29,434.75 172.3K
14:08 29,434.40 29,436.75 29,434.35 29,434.70 41.8K
14:09 29,436.10 29,438.85 29,432.00 29,437.15 43.4K
14:10 29,438.25 29,442.25 29,438.25 29,442.25 27.6K
14:11 29,441.90 29,441.90 29,429.90 29,429.90 33.6K
14:12 29,429.50 29,434.75 29,428.05 29,433.30 20.7K
14:13 29,430.75 29,430.75 29,422.70 29,425.45 39.0K
14:14 29,424.95 29,426.60 29,423.00 29,424.90 20.9K
14:15 29,425.00 29,431.95 29,425.00 29,428.10 42.1K
14:16 29,429.10 29,431.55 29,426.00 29,431.55 39.6K
14:17 29,431.00 29,432.85 29,429.05 29,429.20 113.8K
14:18 29,429.80 29,432.95 29,428.25 29,429.30 75.5K
14:19 29,429.85 29,430.85 29,423.50 29,425.95 40.8K
14:20 29,425.05 29,430.35 29,425.05 29,426.80 38.7K
14:21 29,428.35 29,430.95 29,422.20 29,423.50 24.1K
14:22 29,421.30 29,423.40 29,420.30 29,422.35 47.0K
14:23 29,422.40 29,423.20 29,412.10 29,414.80 102.2K
14:24 29,413.10 29,419.70 29,413.10 29,417.55 30.9K
14:25 29,417.60 29,418.40 29,414.75 29,417.00 35.3K
14:26 29,417.25 29,417.25 29,406.55 29,408.65 32.0K
14:27 29,404.55 29,408.80 29,403.00 29,407.35 33.0K
14:28 29,406.60 29,409.80 29,404.85 29,407.95 49.5K
14:29 29,410.05 29,413.80 29,405.35 29,412.05 60.5K
14:30 29,413.05 29,419.50 29,413.05 29,419.20 79.7K
14:31 29,418.05 29,422.45 29,416.90 29,420.25 45.0K
14:32 29,420.20 29,422.85 29,419.65 29,421.45 47.6K
14:33 29,423.40 29,423.65 29,419.25 29,420.55 39.1K
14:34 29,419.85 29,423.75 29,417.30 29,423.45 50.7K
14:35 29,422.25 29,423.95 29,420.10 29,420.60 47.8K
14:36 29,420.55 29,421.40 29,417.40 29,420.25 42.3K
14:37 29,420.60 29,421.85 29,417.25 29,417.90 50.8K
14:38 29,417.25 29,419.50 29,415.10 29,415.10 44.6K
14:39 29,416.40 29,418.80 29,412.80 29,418.50 33.2K
14:40 29,416.80 29,419.95 29,415.20 29,418.80 41.7K
14:41 29,420.75 29,424.85 29,416.85 29,416.85 22.4K
14:42 29,413.85 29,413.90 29,410.90 29,411.80 53.1K
14:43 29,411.05 29,416.45 29,411.05 29,415.10 70.6K
14:44 29,417.20 29,422.25 29,415.85 29,422.10 123.4K
14:45 29,421.55 29,433.00 29,421.55 29,428.65 149.7K
14:46 29,428.85 29,428.85 29,423.45 29,424.30 34.7K
14:47 29,424.75 29,429.00 29,424.55 29,429.00 33.2K
14:48 29,427.10 29,433.90 29,427.10 29,432.35 51.3K
14:49 29,430.10 29,431.05 29,424.25 29,428.20 46.1K
14:50 29,428.75 29,430.50 29,427.90 29,428.80 46.0K
14:51 29,429.15 29,435.45 29,428.25 29,429.80 50.9K
14:52 29,428.85 29,434.10 29,426.70 29,432.45 37.7K
14:53 29,435.55 29,446.40 29,433.00 29,444.00 189.0K
14:54 29,443.45 29,444.75 29,434.20 29,436.10 52.7K
14:55 29,435.25 29,437.45 29,431.35 29,431.35 69.7K
14:56 29,432.10 29,439.65 29,432.10 29,437.05 78.7K
14:57 29,436.05 29,439.65 29,435.90 29,436.30 99.3K
14:58 29,437.75 29,444.00 29,433.50 29,441.15 87.6K
14:59 29,443.80 29,446.90 29,442.45 29,442.45 167.2K
15:00 29,444.90 29,464.55 29,444.90 29,457.50 174.4K
15:01 29,457.75 29,465.25 29,457.75 29,459.70 108.4K
15:02 29,461.05 29,469.55 29,456.05 29,469.55 74.8K
15:03 29,471.30 29,482.65 29,470.20 29,482.40 114.8K
15:04 29,483.60 29,487.55 29,483.10 29,487.55 147.3K
15:05 29,486.30 29,488.95 29,475.55 29,475.55 78.0K
15:06 29,475.60 29,475.60 29,470.55 29,473.20 76.9K
15:07 29,473.50 29,473.50 29,462.10 29,462.10 67.9K
15:08 29,462.95 29,463.45 29,458.35 29,460.75 141.5K
15:09 29,461.20 29,474.45 29,459.00 29,474.45 170.2K
15:10 29,482.95 29,482.95 29,471.90 29,471.90 282.8K
15:11 29,473.85 29,474.15 29,469.25 29,472.20 78.1K
15:12 29,471.15 29,474.40 29,468.10 29,473.85 112.5K
15:13 29,474.05 29,476.05 29,469.20 29,469.25 81.6K
15:14 29,470.10 29,472.15 29,465.20 29,467.25 119.6K
15:15 29,468.25 29,475.85 29,468.25 29,475.40 216.0K
15:16 29,477.45 29,477.45 29,463.30 29,465.55 299.6K
15:17 29,465.45 29,477.10 29,465.45 29,477.10 157.9K
15:18 29,476.05 29,476.05 29,469.50 29,474.40 200.7K
15:19 29,471.90 29,487.65 29,469.15 29,487.65 118.2K
15:20 29,489.15 29,489.45 29,479.05 29,484.45 298.2K
15:21 29,484.35 29,494.65 29,484.15 29,494.50 138.1K
15:22 29,493.85 29,493.85 29,482.00 29,492.20 107.9K
15:23 29,488.30 29,492.60 29,487.50 29,490.90 112.9K
15:24 29,489.75 29,492.65 29,485.30 29,490.60 146.5K
15:25 29,493.95 29,495.60 29,488.00 29,490.55 100.3K
15:26 29,490.75 29,493.20 29,483.30 29,485.40 135.8K
15:27 29,483.50 29,485.80 29,480.90 29,482.30 145.3K
15:28 29,483.60 29,496.35 29,478.30 29,491.85 164.7K
15:29 29,488.00 29,488.60 29,474.10 29,474.10 186.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし