Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ インド →
29,985.05
最終更新: 2025-10-03
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 29,144.00 29,144.00 29,088.85 29,098.55 485.4K
09:16 29,092.70 29,102.25 29,065.75 29,065.75 192.4K
09:17 29,057.40 29,080.45 29,054.95 29,071.45 179.2K
09:18 29,071.50 29,071.50 29,032.10 29,032.40 136.6K
09:19 29,032.65 29,063.55 29,030.00 29,063.55 271.7K
09:20 29,068.35 29,101.85 29,068.35 29,098.05 228.2K
09:21 29,095.95 29,097.65 29,088.10 29,091.90 180.5K
09:22 29,089.60 29,089.60 29,059.30 29,059.30 194.0K
09:23 29,059.35 29,062.60 29,052.65 29,057.80 107.9K
09:24 29,055.60 29,083.75 29,045.70 29,076.00 108.6K
09:25 29,074.80 29,075.05 29,016.00 29,016.00 148.4K
09:26 29,006.70 29,030.70 29,005.95 29,027.85 98.9K
09:27 29,020.40 29,055.70 29,018.90 29,049.55 147.0K
09:28 29,050.60 29,056.85 29,044.75 29,056.85 89.1K
09:29 29,059.25 29,064.00 29,053.40 29,061.60 84.7K
09:30 29,060.45 29,085.00 29,044.65 29,080.80 182.1K
09:31 29,081.25 29,090.55 29,078.25 29,080.40 123.7K
09:32 29,082.40 29,095.45 29,077.20 29,080.30 91.1K
09:33 29,079.20 29,083.95 29,039.05 29,040.20 96.7K
09:34 29,040.80 29,051.90 29,036.20 29,049.05 39.6K
09:35 29,043.15 29,056.35 29,043.15 29,044.05 51.1K
09:36 29,044.85 29,056.10 29,041.35 29,048.70 51.1K
09:37 29,050.55 29,092.20 29,050.55 29,084.05 99.2K
09:38 29,083.00 29,084.80 29,072.85 29,083.20 183.8K
09:39 29,087.65 29,104.80 29,085.65 29,100.50 78.8K
09:40 29,100.35 29,130.55 29,097.60 29,130.55 84.3K
09:41 29,135.20 29,138.35 29,129.10 29,132.00 93.6K
09:42 29,132.90 29,138.45 29,121.75 29,123.15 87.7K
09:43 29,120.65 29,121.30 29,111.20 29,119.75 65.1K
09:44 29,118.45 29,123.55 29,117.70 29,123.15 71.2K
09:45 29,123.80 29,128.80 29,117.85 29,122.35 74.9K
09:46 29,122.20 29,122.20 29,101.10 29,101.10 56.4K
09:47 29,104.50 29,116.35 29,104.40 29,116.35 39.2K
09:48 29,111.10 29,137.00 29,111.10 29,137.00 48.7K
09:49 29,137.85 29,145.55 29,131.15 29,132.75 65.2K
09:50 29,134.05 29,135.35 29,128.05 29,131.55 63.5K
09:51 29,131.95 29,132.30 29,111.45 29,111.45 52.5K
09:52 29,108.70 29,111.60 29,075.75 29,077.35 69.2K
09:53 29,077.60 29,093.45 29,076.05 29,093.45 44.0K
09:54 29,091.60 29,095.65 29,088.15 29,095.25 72.2K
09:55 29,095.60 29,099.20 29,086.95 29,090.00 63.4K
09:56 29,089.25 29,089.25 29,067.60 29,069.60 59.3K
09:57 29,064.05 29,064.05 29,032.80 29,035.00 113.6K
09:58 29,029.40 29,029.40 29,009.40 29,012.35 132.4K
09:59 29,010.90 29,018.35 29,009.10 29,010.70 125.7K
10:00 29,012.70 29,020.40 29,005.70 29,005.70 52.3K
10:01 29,002.60 29,006.45 29,000.00 29,004.10 58.3K
10:02 29,000.60 29,029.35 29,000.60 29,021.60 42.8K
10:03 29,021.40 29,026.95 29,017.20 29,017.20 41.4K
10:04 29,011.75 29,019.45 29,006.55 29,013.30 69.4K
10:05 29,006.45 29,006.45 28,998.40 29,001.15 36.2K
10:06 28,999.90 29,016.40 28,999.55 29,011.45 55.3K
10:07 29,006.80 29,012.90 29,001.15 29,010.95 45.4K
10:08 29,005.55 29,005.55 28,988.70 28,988.70 66.0K
10:09 28,983.95 28,992.95 28,983.95 28,992.95 48.9K
10:10 28,987.20 28,993.90 28,987.20 28,992.55 45.7K
10:11 28,987.90 28,992.80 28,985.65 28,989.15 35.0K
10:12 28,986.55 28,986.55 28,974.90 28,981.40 65.1K
10:13 28,975.80 28,999.00 28,974.35 28,997.50 95.9K
10:14 28,993.30 28,996.15 28,966.80 28,969.20 61.4K
10:15 28,965.30 28,973.70 28,959.75 28,973.70 66.7K
10:16 28,970.25 29,004.95 28,970.25 29,001.95 24.3K
10:17 29,002.05 29,010.15 28,995.50 29,008.80 47.8K
10:18 29,006.15 29,008.40 28,990.20 28,990.20 38.4K
10:19 28,984.95 28,986.30 28,978.50 28,983.55 37.1K
10:20 28,980.10 28,999.00 28,980.10 28,997.10 22.1K
10:21 28,986.90 28,996.75 28,985.20 28,992.90 35.2K
10:22 28,986.20 29,012.45 28,986.20 29,003.65 65.8K
10:23 29,003.10 29,034.60 29,003.10 29,032.05 80.2K
10:24 29,028.10 29,042.00 29,028.10 29,041.80 43.8K
10:25 29,037.90 29,038.90 29,034.05 29,035.25 34.9K
10:26 29,029.25 29,041.60 29,029.25 29,041.20 25.1K
10:27 29,038.10 29,038.10 29,026.60 29,026.60 37.9K
10:28 29,021.65 29,021.65 29,013.75 29,019.50 67.3K
10:29 29,014.65 29,017.20 29,013.55 29,013.80 38.0K
10:30 29,014.45 29,027.40 29,010.90 29,027.40 50.2K
10:31 29,027.25 29,058.95 29,024.35 29,058.95 45.1K
10:32 29,053.95 29,062.95 29,050.40 29,052.75 47.7K
10:33 29,046.40 29,067.25 29,046.40 29,067.25 31.3K
10:34 29,069.10 29,075.20 29,066.25 29,066.25 60.1K
10:35 29,065.00 29,065.00 29,055.25 29,056.35 35.2K
10:36 29,055.55 29,055.55 29,039.75 29,041.25 39.1K
10:37 29,041.80 29,059.45 29,041.80 29,059.45 22.1K
10:38 29,059.50 29,061.15 29,050.10 29,056.65 42.8K
10:39 29,054.30 29,059.90 29,053.55 29,058.15 20.1K
10:40 29,059.00 29,063.85 29,056.90 29,063.85 17.8K
10:41 29,063.45 29,063.45 29,055.85 29,056.75 46.9K
10:42 29,057.05 29,069.60 29,057.05 29,069.60 34.5K
10:43 29,067.25 29,080.80 29,065.05 29,080.55 51.8K
10:44 29,082.35 29,091.40 29,081.95 29,086.45 50.3K
10:45 29,087.00 29,106.50 29,087.00 29,106.50 52.1K
10:46 29,105.55 29,110.75 29,099.15 29,099.15 31.1K
10:47 29,099.00 29,100.90 29,098.00 29,099.60 35.1K
10:48 29,098.95 29,098.95 29,083.55 29,085.15 36.3K
10:49 29,084.15 29,084.15 29,068.20 29,068.20 60.3K
10:50 29,070.35 29,070.35 29,053.45 29,061.20 56.3K
10:51 29,058.85 29,061.10 29,052.45 29,055.45 33.7K
10:52 29,057.50 29,063.85 29,056.40 29,057.70 25.8K
10:53 29,061.85 29,061.85 29,038.15 29,038.15 62.1K
10:54 29,037.90 29,041.10 29,031.35 29,037.50 40.6K
10:55 29,036.55 29,047.25 29,035.70 29,047.25 29.6K
10:56 29,045.00 29,049.75 29,035.30 29,035.30 56.2K
10:57 29,032.85 29,034.55 29,028.15 29,030.50 69.5K
10:58 29,029.65 29,031.15 29,028.20 29,030.15 45.6K
10:59 29,028.50 29,043.80 29,028.50 29,043.30 32.4K
11:00 29,040.95 29,045.00 29,028.30 29,029.85 51.3K
11:01 29,032.20 29,032.30 29,025.55 29,032.00 42.0K
11:02 29,036.00 29,040.45 29,029.80 29,036.45 70.0K
11:03 29,034.95 29,043.55 29,031.45 29,043.55 70.9K
11:04 29,040.75 29,046.15 29,039.60 29,043.25 32.9K
11:05 29,041.90 29,047.95 29,038.70 29,046.90 35.9K
11:06 29,048.10 29,051.05 29,046.40 29,046.40 21.7K
11:07 29,046.05 29,046.05 29,025.25 29,027.60 102.7K
11:08 29,026.90 29,031.10 29,024.95 29,026.05 47.6K
11:09 29,024.80 29,024.80 29,009.85 29,010.75 47.5K
11:10 29,010.65 29,016.95 29,009.65 29,016.40 42.7K
11:11 29,017.85 29,023.45 29,013.65 29,023.45 24.6K
11:12 29,023.05 29,036.10 29,022.70 29,033.85 31.9K
11:13 29,035.60 29,041.70 29,033.80 29,041.30 41.1K
11:14 29,040.50 29,044.10 29,036.30 29,037.80 31.2K
11:15 29,036.55 29,039.20 29,033.50 29,035.50 35.0K
11:16 29,033.10 29,033.10 29,023.85 29,027.50 124.2K
11:17 29,029.60 29,046.05 29,029.60 29,044.60 24.1K
11:18 29,044.40 29,046.50 29,039.35 29,043.05 30.0K
11:19 29,044.15 29,056.70 29,041.15 29,055.85 95.1K
11:20 29,056.35 29,059.30 29,053.10 29,055.35 45.7K
11:21 29,055.75 29,063.50 29,054.50 29,063.50 29.0K
11:22 29,063.75 29,068.35 29,059.50 29,066.55 29.8K
11:23 29,067.15 29,074.55 29,067.15 29,074.25 23.8K
11:24 29,073.35 29,075.90 29,069.70 29,070.60 42.8K
11:25 29,067.95 29,067.95 29,055.50 29,064.35 43.0K
11:26 29,068.75 29,104.50 29,068.75 29,101.40 64.8K
11:27 29,098.65 29,103.10 29,095.90 29,099.95 29.6K
11:28 29,097.05 29,107.50 29,096.30 29,107.00 51.8K
11:29 29,108.10 29,109.15 29,092.05 29,092.05 32.5K
11:30 29,094.60 29,096.80 29,089.95 29,089.95 18.2K
11:31 29,088.55 29,088.55 29,079.55 29,079.55 35.4K
11:32 29,080.25 29,083.60 29,078.30 29,078.90 42.8K
11:33 29,079.65 29,084.35 29,077.35 29,082.55 40.6K
11:34 29,081.50 29,087.75 29,081.05 29,086.25 24.4K
11:35 29,086.35 29,086.35 29,080.00 29,081.45 83.0K
11:36 29,082.80 29,098.30 29,081.10 29,097.25 59.7K
11:37 29,096.65 29,096.65 29,090.80 29,094.60 33.7K
11:38 29,094.50 29,096.05 29,089.75 29,092.65 32.7K
11:39 29,094.05 29,094.05 29,087.35 29,087.95 80.9K
11:40 29,084.50 29,084.50 29,070.25 29,070.25 109.0K
11:41 29,072.10 29,074.65 29,070.95 29,072.50 25.4K
11:42 29,073.60 29,075.05 29,062.85 29,063.90 70.1K
11:43 29,062.60 29,062.60 29,054.05 29,059.35 45.4K
11:44 29,058.25 29,061.90 29,057.35 29,058.85 42.3K
11:45 29,059.50 29,059.50 29,049.50 29,055.55 30.6K
11:46 29,054.75 29,064.95 29,054.75 29,062.85 39.0K
11:47 29,063.15 29,065.40 29,055.65 29,056.60 46.6K
11:48 29,058.60 29,062.55 29,056.50 29,058.15 30.3K
11:49 29,057.50 29,058.30 29,050.65 29,052.05 41.2K
11:50 29,052.05 29,052.05 29,037.05 29,040.00 67.0K
11:51 29,039.90 29,041.40 29,035.90 29,036.70 35.6K
11:52 29,035.75 29,039.95 29,035.30 29,036.85 49.1K
11:53 29,036.80 29,040.50 29,033.70 29,033.70 36.0K
11:54 29,032.50 29,032.50 29,022.10 29,022.10 61.9K
11:55 29,022.70 29,032.80 29,022.40 29,032.80 45.6K
11:56 29,033.90 29,035.55 29,031.45 29,034.90 20.0K
11:57 29,033.65 29,035.20 29,025.65 29,025.65 75.5K
11:58 29,029.60 29,038.85 29,024.90 29,038.85 57.3K
11:59 29,038.85 29,050.90 29,036.00 29,047.65 46.1K
12:00 29,049.55 29,050.85 29,045.30 29,047.90 28.1K
12:01 29,048.85 29,052.40 29,040.70 29,040.85 50.5K
12:02 29,040.55 29,045.25 29,036.65 29,041.30 57.8K
12:03 29,041.25 29,043.30 29,037.95 29,040.60 45.3K
12:04 29,038.85 29,042.00 29,037.35 29,039.85 32.6K
12:05 29,040.40 29,043.80 29,037.30 29,041.75 54.1K
12:06 29,037.85 29,038.40 29,030.15 29,031.70 35.2K
12:07 29,031.25 29,031.50 29,015.95 29,017.10 231.4K
12:08 29,018.65 29,037.60 29,017.60 29,037.60 43.3K
12:09 29,038.70 29,046.55 29,038.70 29,043.05 81.5K
12:10 29,045.40 29,049.20 29,044.55 29,048.30 34.6K
12:11 29,048.70 29,048.70 29,027.40 29,027.40 64.4K
12:12 29,028.45 29,035.50 29,028.20 29,035.50 96.2K
12:13 29,035.20 29,035.20 29,029.80 29,031.30 26.3K
12:14 29,031.90 29,038.20 29,031.40 29,033.15 40.2K
12:15 29,033.35 29,038.60 29,032.45 29,037.30 35.9K
12:16 29,037.15 29,049.50 29,037.15 29,047.95 54.9K
12:17 29,052.00 29,052.90 29,047.20 29,052.80 57.9K
12:18 29,052.90 29,052.90 29,037.55 29,037.55 43.8K
12:19 29,037.60 29,038.75 29,021.10 29,022.80 52.9K
12:20 29,022.25 29,023.95 29,018.35 29,019.20 36.9K
12:21 29,018.50 29,022.85 29,013.35 29,022.85 60.5K
12:22 29,023.65 29,026.50 29,017.35 29,017.35 46.2K
12:23 29,017.95 29,021.50 29,013.35 29,017.40 49.4K
12:24 29,017.20 29,018.90 29,013.15 29,013.15 30.3K
12:25 29,014.40 29,016.35 29,011.70 29,011.85 51.0K
12:26 29,013.55 29,014.70 29,011.00 29,014.65 59.0K
12:27 29,015.40 29,015.40 29,005.65 29,006.20 64.3K
12:28 29,005.65 29,022.55 29,005.65 29,022.55 44.0K
12:29 29,020.15 29,020.15 29,011.05 29,012.80 55.3K
12:30 29,012.80 29,016.90 29,010.20 29,013.35 46.3K
12:31 29,012.05 29,013.30 29,002.20 29,003.65 37.5K
12:32 29,007.45 29,007.45 28,997.40 28,999.30 48.2K
12:33 29,000.15 29,009.00 28,998.90 29,006.20 505.9K
12:34 29,005.20 29,006.80 28,998.20 28,999.20 113.9K
12:35 28,999.35 29,005.05 28,999.35 29,003.50 98.0K
12:36 29,001.55 29,002.00 28,987.55 28,987.55 127.9K
12:37 28,985.20 28,985.20 28,966.10 28,971.00 106.0K
12:38 28,971.30 28,976.85 28,971.30 28,975.05 46.8K
12:39 28,975.40 28,975.40 28,965.60 28,966.65 38.5K
12:40 28,967.25 28,972.85 28,963.20 28,967.30 97.6K
12:41 28,970.20 28,974.70 28,969.35 28,971.80 25.2K
12:42 28,970.10 28,970.10 28,963.00 28,967.10 31.7K
12:43 28,966.50 28,970.65 28,961.85 28,962.75 19.0K
12:44 28,963.65 28,970.20 28,962.80 28,970.00 52.5K
12:45 28,970.40 28,971.20 28,957.00 28,958.45 51.7K
12:46 28,960.55 28,961.65 28,957.40 28,958.55 51.1K
12:47 28,962.85 28,967.55 28,958.45 28,965.05 58.6K
12:48 28,964.10 28,964.10 28,952.95 28,955.80 38.6K
12:49 28,955.70 28,960.95 28,948.65 28,948.65 173.8K
12:50 28,948.45 28,950.05 28,938.15 28,938.25 31.1K
12:51 28,937.25 28,937.85 28,923.65 28,923.65 58.7K
12:52 28,922.85 28,923.70 28,917.40 28,919.70 49.4K
12:53 28,917.05 28,927.35 28,915.25 28,927.35 65.5K
12:54 28,927.80 28,936.25 28,926.20 28,932.60 33.9K
12:55 28,934.10 28,941.90 28,933.75 28,941.70 27.0K
12:56 28,941.30 28,958.05 28,941.20 28,958.05 24.8K
12:57 28,957.00 28,959.65 28,952.85 28,952.85 27.1K
12:58 28,948.65 28,948.65 28,940.00 28,946.40 24.5K
12:59 28,944.85 28,950.95 28,940.20 28,950.00 37.3K
13:00 28,954.45 28,957.35 28,946.65 28,948.65 29.0K
13:01 28,948.85 28,953.40 28,945.15 28,947.85 12.2K
13:02 28,948.65 28,954.05 28,947.15 28,953.20 32.4K
13:03 28,952.85 28,956.15 28,948.45 28,956.15 57.3K
13:04 28,958.05 28,970.35 28,958.05 28,966.45 43.8K
13:05 28,966.10 28,969.05 28,954.60 28,954.60 47.5K
13:06 28,956.20 28,962.35 28,943.95 28,944.75 45.3K
13:07 28,944.35 28,971.95 28,940.35 28,971.95 79.0K
13:08 28,985.15 28,994.35 28,985.15 28,993.10 118.2K
13:09 28,992.75 28,992.75 28,975.50 28,977.85 52.4K
13:10 28,976.05 28,981.30 28,971.75 28,979.85 32.8K
13:11 28,983.15 28,984.80 28,978.10 28,978.10 29.0K
13:12 28,977.40 28,979.95 28,972.40 28,978.10 33.8K
13:13 28,976.95 28,981.85 28,971.95 28,980.10 28.2K
13:14 28,979.35 28,979.35 28,963.35 28,964.60 31.4K
13:15 28,963.40 28,969.40 28,948.50 28,950.35 44.1K
13:16 28,950.55 28,950.55 28,931.85 28,943.65 70.7K
13:17 28,945.65 28,955.05 28,941.20 28,953.75 23.5K
13:18 28,953.20 28,963.45 28,953.20 28,962.85 23.0K
13:19 28,962.30 28,965.95 28,955.75 28,955.75 30.9K
13:20 28,956.60 28,958.75 28,952.45 28,958.75 70.1K
13:21 28,959.90 28,965.50 28,958.45 28,959.70 25.2K
13:22 28,958.30 28,959.30 28,947.95 28,949.65 50.2K
13:23 28,951.00 28,958.75 28,949.60 28,958.75 50.4K
13:24 28,959.50 28,971.05 28,957.50 28,971.05 38.8K
13:25 28,971.95 28,973.95 28,967.95 28,970.65 32.8K
13:26 28,973.55 28,973.90 28,964.90 28,965.10 33.8K
13:27 28,971.55 28,971.55 28,957.00 28,957.00 25.8K
13:28 28,955.60 28,972.90 28,955.60 28,968.40 21.0K
13:29 28,969.85 28,969.85 28,957.15 28,957.15 44.3K
13:30 28,956.90 28,961.15 28,955.65 28,957.55 25.1K
13:31 28,956.80 28,960.00 28,949.00 28,949.00 58.7K
13:32 28,948.80 28,948.80 28,940.40 28,940.40 48.4K
13:33 28,941.45 28,941.45 28,934.45 28,935.45 24.9K
13:34 28,936.75 28,938.75 28,934.50 28,934.65 28.6K
13:35 28,934.45 28,934.45 28,927.75 28,927.75 156.2K
13:36 28,929.20 28,938.70 28,927.80 28,938.05 42.2K
13:37 28,939.35 28,939.35 28,931.65 28,932.75 32.9K
13:38 28,932.00 28,940.60 28,932.00 28,940.60 211.8K
13:39 28,936.05 28,938.70 28,931.85 28,935.30 85.8K
13:40 28,934.80 28,937.30 28,930.30 28,935.45 59.7K
13:41 28,937.30 28,937.30 28,927.45 28,931.40 29.7K
13:42 28,929.40 28,930.15 28,925.85 28,929.45 23.7K
13:43 28,926.70 28,928.35 28,921.45 28,922.20 43.9K
13:44 28,922.40 28,922.40 28,915.75 28,919.35 43.8K
13:45 28,920.25 28,920.25 28,911.00 28,915.00 32.1K
13:46 28,915.15 28,927.70 28,913.40 28,926.35 48.1K
13:47 28,927.25 28,928.75 28,921.05 28,921.60 25.6K
13:48 28,922.95 28,922.95 28,918.35 28,922.15 19.4K
13:49 28,922.15 28,922.15 28,917.30 28,917.35 41.4K
13:50 28,917.45 28,920.20 28,915.55 28,916.55 42.8K
13:51 28,917.60 28,917.60 28,905.30 28,908.25 85.3K
13:52 28,907.25 28,912.40 28,905.75 28,909.50 34.6K
13:53 28,908.15 28,917.30 28,907.20 28,911.55 21.9K
13:54 28,911.90 28,912.90 28,908.45 28,908.85 36.2K
13:55 28,909.70 28,933.70 28,909.15 28,933.70 50.0K
13:56 28,931.85 28,933.95 28,929.35 28,933.95 14.4K
13:57 28,933.60 28,938.70 28,929.80 28,929.80 24.8K
13:58 28,932.50 28,939.10 28,929.65 28,937.45 27.5K
13:59 28,936.25 28,952.75 28,934.30 28,952.75 29.6K
14:00 28,953.60 28,955.25 28,946.55 28,948.35 39.5K
14:01 28,948.35 28,951.80 28,944.00 28,947.75 33.0K
14:02 28,950.05 28,968.00 28,950.05 28,965.05 49.1K
14:03 28,965.65 28,966.15 28,955.70 28,959.05 25.6K
14:04 28,958.45 28,969.70 28,958.45 28,969.70 31.8K
14:05 28,968.95 28,969.80 28,962.65 28,962.65 22.3K
14:06 28,963.95 28,963.95 28,955.00 28,955.50 24.8K
14:07 28,955.80 28,958.75 28,951.45 28,952.15 29.9K
14:08 28,952.55 28,954.50 28,947.60 28,949.45 34.6K
14:09 28,949.30 28,951.65 28,946.25 28,947.30 27.3K
14:10 28,946.55 28,949.20 28,944.80 28,944.80 26.2K
14:11 28,944.90 28,945.15 28,939.90 28,941.45 31.2K
14:12 28,943.15 28,944.70 28,939.85 28,940.50 17.7K
14:13 28,940.40 28,941.70 28,936.95 28,940.85 37.5K
14:14 28,941.10 28,944.15 28,940.70 28,942.05 23.8K
14:15 28,942.65 28,958.95 28,942.65 28,957.60 44.3K
14:16 28,958.25 28,958.25 28,947.75 28,951.85 21.1K
14:17 28,952.00 28,958.20 28,949.55 28,955.85 39.8K
14:18 28,957.45 28,963.70 28,956.35 28,963.70 21.8K
14:19 28,964.05 28,969.55 28,964.05 28,965.35 27.9K
14:20 28,966.45 28,966.45 28,956.65 28,956.80 91.8K
14:21 28,956.90 28,958.75 28,954.75 28,958.75 27.4K
14:22 28,957.85 28,963.00 28,956.15 28,959.90 25.4K
14:23 28,957.60 28,957.60 28,940.95 28,940.95 245.0K
14:24 28,942.25 28,944.40 28,938.25 28,938.25 52.6K
14:25 28,938.40 28,938.95 28,932.00 28,935.65 147.0K
14:26 28,936.65 28,938.20 28,925.60 28,927.10 60.1K
14:27 28,926.35 28,929.65 28,923.70 28,929.25 46.2K
14:28 28,928.35 28,933.85 28,928.35 28,930.20 47.1K
14:29 28,929.60 28,936.65 28,929.60 28,933.40 32.1K
14:30 28,929.70 28,937.65 28,929.70 28,932.90 87.0K
14:31 28,931.80 28,931.80 28,920.95 28,923.45 50.3K
14:32 28,920.85 28,923.55 28,914.60 28,917.10 63.8K
14:33 28,914.85 28,916.15 28,911.00 28,915.70 39.5K
14:34 28,918.90 28,918.90 28,909.75 28,909.75 32.1K
14:35 28,909.10 28,909.10 28,903.00 28,903.00 33.4K
14:36 28,905.35 28,907.15 28,901.25 28,903.90 29.3K
14:37 28,903.75 28,903.75 28,895.50 28,901.40 73.2K
14:38 28,900.50 28,902.20 28,895.50 28,895.50 46.3K
14:39 28,898.20 28,898.20 28,891.95 28,895.35 90.7K
14:40 28,897.50 28,905.95 28,895.65 28,905.95 52.4K
14:41 28,907.05 28,907.05 28,901.45 28,903.95 124.9K
14:42 28,902.85 28,911.10 28,900.60 28,911.10 59.3K
14:43 28,908.15 28,911.05 28,907.85 28,908.35 43.0K
14:44 28,909.50 28,917.40 28,903.90 28,915.15 49.8K
14:45 28,914.80 28,924.05 28,914.45 28,917.85 118.5K
14:46 28,919.55 28,921.05 28,917.05 28,919.60 67.1K
14:47 28,918.05 28,929.55 28,918.05 28,929.55 74.9K
14:48 28,928.10 28,944.40 28,927.05 28,944.40 75.6K
14:49 28,943.60 28,951.40 28,942.60 28,942.60 70.3K
14:50 28,942.45 28,945.50 28,939.45 28,945.50 34.6K
14:51 28,946.20 28,951.40 28,946.20 28,949.55 44.3K
14:52 28,951.60 28,954.00 28,939.10 28,939.60 47.2K
14:53 28,937.90 28,938.40 28,928.05 28,928.80 64.6K
14:54 28,927.10 28,929.25 28,919.50 28,919.50 59.7K
14:55 28,917.95 28,921.35 28,911.05 28,911.05 83.7K
14:56 28,912.10 28,914.30 28,906.00 28,908.90 35.7K
14:57 28,911.40 28,911.40 28,901.80 28,902.30 44.8K
14:58 28,901.35 28,902.10 28,894.75 28,897.30 204.3K
14:59 28,897.00 28,901.25 28,887.80 28,891.90 39.7K
15:00 28,895.75 28,922.60 28,895.75 28,912.95 136.3K
15:01 28,912.15 28,921.85 28,909.80 28,914.00 83.1K
15:02 28,915.10 28,919.90 28,915.10 28,919.10 63.9K
15:03 28,919.40 28,924.10 28,917.40 28,923.30 91.2K
15:04 28,924.15 28,933.65 28,924.15 28,932.50 115.4K
15:05 28,935.40 28,941.60 28,934.70 28,934.70 83.7K
15:06 28,932.60 28,935.10 28,928.35 28,929.60 106.7K
15:07 28,928.80 28,929.55 28,918.85 28,919.85 97.3K
15:08 28,917.85 28,918.70 28,906.00 28,908.90 118.3K
15:09 28,910.10 28,924.60 28,909.65 28,924.60 340.5K
15:10 28,928.70 28,928.70 28,921.15 28,922.35 236.0K
15:11 28,923.80 28,924.05 28,914.65 28,916.45 150.8K
15:12 28,914.90 28,917.50 28,914.90 28,916.15 284.3K
15:13 28,917.85 28,924.60 28,917.60 28,924.40 125.1K
15:14 28,924.80 28,927.30 28,902.05 28,902.05 311.1K
15:15 28,902.75 28,910.30 28,900.15 28,904.15 251.9K
15:16 28,905.75 28,906.15 28,901.95 28,903.20 214.7K
15:17 28,903.75 28,906.45 28,900.25 28,903.85 134.3K
15:18 28,904.05 28,909.40 28,899.75 28,909.40 185.3K
15:19 28,909.70 28,917.55 28,905.90 28,917.55 138.8K
15:20 28,917.00 28,920.05 28,912.65 28,918.30 263.2K
15:21 28,921.25 28,932.20 28,921.25 28,930.85 115.9K
15:22 28,929.25 28,932.20 28,927.70 28,927.80 105.2K
15:23 28,928.85 28,931.85 28,928.70 28,931.70 93.7K
15:24 28,929.70 28,929.70 28,921.95 28,924.55 177.9K
15:25 28,926.35 28,934.40 28,925.90 28,932.70 113.3K
15:26 28,935.10 28,940.15 28,934.85 28,939.00 127.0K
15:27 28,940.00 28,947.50 28,939.40 28,943.80 101.7K
15:28 28,942.40 28,942.40 28,914.35 28,924.20 171.0K
15:29 28,928.65 28,940.30 28,925.90 28,935.45 148.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし