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 28,583.15 28,656.80 28,566.70 28,574.30 1,113.5K
09:16 28,582.35 28,646.80 28,576.90 28,627.75 532.3K
09:17 28,630.95 28,639.45 28,599.15 28,600.30 379.9K
09:18 28,592.40 28,617.65 28,592.40 28,598.70 262.9K
09:19 28,598.15 28,616.25 28,593.95 28,611.65 224.7K
09:20 28,628.70 28,630.40 28,595.30 28,595.30 244.3K
09:21 28,590.05 28,590.05 28,555.60 28,563.30 392.9K
09:22 28,559.30 28,583.85 28,559.30 28,580.85 238.3K
09:23 28,580.50 28,624.85 28,573.55 28,624.85 104.9K
09:24 28,631.25 28,663.70 28,631.25 28,633.15 312.2K
09:25 28,634.55 28,645.70 28,629.75 28,638.75 174.4K
09:26 28,639.60 28,668.95 28,639.60 28,664.45 164.9K
09:27 28,671.00 28,671.00 28,636.45 28,636.45 131.8K
09:28 28,636.30 28,636.30 28,615.60 28,615.60 146.0K
09:29 28,608.30 28,611.90 28,593.60 28,593.60 178.5K
09:30 28,593.20 28,599.95 28,582.30 28,588.45 125.8K
09:31 28,588.20 28,590.00 28,573.95 28,584.10 146.6K
09:32 28,587.70 28,596.25 28,580.30 28,596.25 102.6K
09:33 28,596.15 28,654.50 28,596.15 28,649.20 94.1K
09:34 28,651.60 28,656.95 28,635.65 28,656.95 123.2K
09:35 28,651.20 28,678.40 28,647.15 28,678.40 112.0K
09:36 28,686.10 28,688.25 28,662.30 28,662.30 82.2K
09:37 28,665.25 28,695.60 28,665.25 28,691.65 88.2K
09:38 28,692.95 28,693.50 28,676.55 28,678.70 103.4K
09:39 28,683.65 28,702.15 28,683.65 28,701.75 106.9K
09:40 28,700.05 28,713.20 28,698.55 28,708.50 119.1K
09:41 28,709.40 28,713.20 28,708.30 28,713.05 92.9K
09:42 28,714.40 28,715.15 28,707.75 28,713.35 146.2K
09:43 28,713.45 28,729.95 28,709.60 28,728.95 121.0K
09:44 28,732.05 28,748.45 28,732.05 28,732.60 101.4K
09:45 28,734.60 28,738.10 28,701.35 28,702.70 118.4K
09:46 28,701.75 28,717.50 28,701.75 28,704.10 68.2K
09:47 28,703.45 28,706.50 28,691.35 28,696.90 114.4K
09:48 28,695.90 28,703.15 28,675.40 28,696.40 74.7K
09:49 28,696.25 28,700.30 28,686.50 28,686.50 51.9K
09:50 28,680.50 28,683.15 28,669.70 28,680.70 112.9K
09:51 28,681.15 28,684.10 28,672.55 28,673.90 56.7K
09:52 28,676.25 28,678.00 28,659.50 28,663.00 82.5K
09:53 28,665.80 28,700.40 28,665.80 28,700.40 111.0K
09:54 28,698.05 28,699.80 28,693.80 28,697.65 126.6K
09:55 28,697.30 28,709.25 28,695.65 28,699.95 150.8K
09:56 28,701.35 28,702.80 28,667.40 28,668.95 83.9K
09:57 28,669.15 28,673.10 28,657.95 28,657.95 77.9K
09:58 28,657.85 28,657.85 28,637.35 28,641.30 117.5K
09:59 28,643.90 28,647.20 28,641.30 28,643.95 34.5K
10:00 28,640.35 28,640.35 28,620.40 28,623.30 78.7K
10:01 28,620.50 28,620.50 28,600.90 28,600.90 85.5K
10:02 28,599.50 28,613.10 28,597.20 28,613.10 48.1K
10:03 28,612.75 28,618.30 28,611.90 28,614.85 95.7K
10:04 28,616.00 28,623.15 28,615.15 28,619.85 33.6K
10:05 28,619.20 28,629.05 28,618.20 28,620.15 46.5K
10:06 28,626.80 28,631.80 28,623.15 28,630.90 45.3K
10:07 28,630.75 28,631.45 28,624.55 28,628.15 35.2K
10:08 28,628.50 28,633.40 28,624.45 28,627.95 46.8K
10:09 28,628.45 28,637.35 28,623.75 28,623.75 36.7K
10:10 28,624.10 28,624.10 28,600.95 28,606.60 48.3K
10:11 28,607.00 28,608.10 28,599.75 28,607.30 50.4K
10:12 28,606.70 28,613.30 28,603.65 28,608.40 39.8K
10:13 28,607.35 28,614.95 28,605.80 28,608.90 36.2K
10:14 28,610.70 28,622.90 28,609.80 28,621.35 33.6K
10:15 28,623.00 28,623.30 28,608.75 28,610.70 66.1K
10:16 28,608.45 28,608.45 28,593.55 28,594.70 42.3K
10:17 28,597.20 28,606.95 28,597.20 28,600.45 43.9K
10:18 28,603.25 28,603.25 28,579.25 28,579.25 149.2K
10:19 28,580.85 28,594.45 28,580.10 28,592.50 42.0K
10:20 28,591.80 28,620.50 28,591.80 28,620.50 50.8K
10:21 28,622.70 28,641.95 28,622.70 28,640.05 76.4K
10:22 28,640.00 28,654.85 28,638.05 28,651.30 55.3K
10:23 28,653.25 28,654.40 28,649.45 28,650.65 33.2K
10:24 28,649.40 28,659.85 28,649.40 28,658.20 39.7K
10:25 28,657.95 28,666.70 28,657.95 28,661.40 72.5K
10:26 28,662.05 28,672.80 28,662.05 28,670.60 48.9K
10:27 28,673.90 28,690.05 28,673.90 28,689.60 61.2K
10:28 28,691.25 28,699.40 28,690.05 28,691.50 44.2K
10:29 28,693.05 28,695.15 28,687.95 28,695.15 139.3K
10:30 28,693.80 28,697.90 28,688.90 28,693.40 63.5K
10:31 28,694.05 28,702.40 28,690.20 28,699.95 109.8K
10:32 28,699.75 28,703.75 28,694.50 28,700.40 48.6K
10:33 28,698.55 28,700.90 28,697.30 28,698.50 81.0K
10:34 28,699.25 28,700.15 28,692.80 28,693.55 57.8K
10:35 28,690.10 28,692.20 28,685.30 28,691.35 74.4K
10:36 28,691.25 28,709.70 28,689.95 28,706.50 65.7K
10:37 28,707.70 28,708.75 28,702.60 28,703.50 65.5K
10:38 28,703.65 28,703.65 28,696.55 28,700.35 79.7K
10:39 28,699.15 28,706.90 28,694.70 28,705.90 55.3K
10:40 28,705.55 28,716.15 28,702.30 28,715.85 72.6K
10:41 28,716.50 28,731.75 28,716.50 28,729.15 37.9K
10:42 28,730.55 28,741.15 28,730.55 28,741.15 115.2K
10:43 28,739.50 28,742.55 28,737.85 28,740.85 44.1K
10:44 28,740.90 28,746.55 28,740.10 28,744.35 47.6K
10:45 28,743.00 28,743.00 28,732.40 28,735.30 67.2K
10:46 28,733.85 28,736.75 28,725.65 28,725.65 86.6K
10:47 28,729.65 28,732.05 28,723.25 28,732.05 71.2K
10:48 28,732.30 28,733.95 28,725.65 28,725.65 79.9K
10:49 28,725.40 28,727.90 28,717.40 28,717.40 49.5K
10:50 28,716.85 28,717.60 28,710.45 28,717.40 45.7K
10:51 28,717.10 28,719.85 28,713.30 28,713.30 106.7K
10:52 28,712.75 28,722.15 28,712.30 28,721.25 72.6K
10:53 28,721.80 28,722.20 28,709.20 28,709.20 63.1K
10:54 28,709.70 28,716.80 28,706.20 28,715.25 70.5K
10:55 28,712.10 28,712.70 28,708.70 28,708.80 67.1K
10:56 28,707.55 28,711.45 28,702.20 28,706.55 58.3K
10:57 28,705.50 28,705.50 28,698.25 28,699.10 31.3K
10:58 28,700.65 28,712.25 28,700.45 28,709.50 43.9K
10:59 28,709.90 28,713.45 28,706.60 28,708.45 80.6K
11:00 28,709.75 28,712.15 28,696.05 28,698.15 153.9K
11:01 28,699.35 28,699.35 28,689.35 28,689.35 55.7K
11:02 28,689.20 28,689.20 28,679.55 28,680.35 50.9K
11:03 28,673.30 28,673.70 28,667.05 28,668.85 80.0K
11:04 28,668.65 28,673.30 28,668.15 28,669.90 91.1K
11:05 28,672.55 28,688.35 28,668.80 28,686.05 88.4K
11:06 28,684.30 28,685.70 28,682.00 28,683.90 60.6K
11:07 28,682.90 28,693.85 28,681.30 28,690.40 87.2K
11:08 28,693.25 28,693.25 28,688.90 28,691.20 61.0K
11:09 28,688.25 28,689.60 28,684.85 28,686.30 50.1K
11:10 28,683.95 28,685.60 28,680.60 28,680.60 46.5K
11:11 28,678.95 28,684.30 28,678.95 28,680.80 50.4K
11:12 28,681.15 28,681.50 28,673.50 28,675.60 82.9K
11:13 28,674.75 28,682.75 28,674.75 28,682.55 48.5K
11:14 28,681.15 28,681.95 28,677.75 28,677.75 60.1K
11:15 28,682.20 28,691.65 28,678.55 28,691.65 49.0K
11:16 28,691.45 28,707.35 28,691.45 28,706.85 91.3K
11:17 28,707.20 28,709.30 28,704.45 28,709.30 84.2K
11:18 28,706.25 28,708.75 28,703.05 28,703.05 90.9K
11:19 28,705.40 28,718.30 28,704.50 28,718.30 54.1K
11:20 28,718.95 28,725.40 28,717.65 28,723.00 73.5K
11:21 28,722.60 28,722.60 28,703.40 28,705.05 95.4K
11:22 28,705.10 28,717.05 28,705.10 28,716.45 44.6K
11:23 28,717.50 28,724.15 28,716.30 28,723.40 141.8K
11:24 28,723.80 28,727.35 28,719.80 28,723.20 65.0K
11:25 28,723.70 28,724.10 28,715.55 28,718.95 79.3K
11:26 28,718.80 28,724.60 28,715.85 28,722.55 47.3K
11:27 28,726.35 28,735.15 28,725.35 28,733.15 38.8K
11:28 28,734.50 28,738.10 28,732.20 28,732.20 42.7K
11:29 28,733.10 28,734.75 28,728.65 28,729.70 57.9K
11:30 28,730.75 28,734.90 28,727.00 28,734.90 141.5K
11:31 28,734.50 28,737.05 28,732.20 28,732.20 30.1K
11:32 28,731.25 28,735.80 28,730.85 28,733.00 50.9K
11:33 28,730.60 28,740.10 28,730.60 28,737.85 134.7K
11:34 28,738.55 28,742.50 28,735.55 28,742.00 34.2K
11:35 28,745.35 28,751.65 28,745.35 28,750.95 49.9K
11:36 28,749.65 28,754.30 28,746.70 28,749.90 57.4K
11:37 28,749.10 28,756.95 28,749.10 28,752.00 35.2K
11:38 28,753.65 28,763.30 28,749.90 28,757.10 40.3K
11:39 28,763.00 28,770.70 28,758.10 28,758.10 46.0K
11:40 28,761.20 28,765.00 28,759.35 28,760.60 22.3K
11:41 28,764.15 28,765.25 28,749.65 28,749.65 32.5K
11:42 28,751.15 28,758.30 28,751.15 28,757.75 28.4K
11:43 28,758.25 28,758.25 28,752.00 28,753.80 16.6K
11:44 28,755.60 28,755.60 28,747.95 28,747.95 22.0K
11:45 28,749.15 28,750.60 28,740.25 28,741.65 56.9K
11:46 28,742.30 28,753.35 28,742.30 28,751.30 81.7K
11:47 28,754.80 28,756.80 28,752.15 28,752.15 16.5K
11:48 28,751.45 28,765.15 28,751.45 28,763.55 25.9K
11:49 28,762.55 28,766.70 28,755.15 28,755.15 33.0K
11:50 28,751.20 28,761.10 28,751.20 28,757.65 30.3K
11:51 28,752.95 28,753.70 28,746.60 28,748.30 36.1K
11:52 28,746.45 28,746.45 28,737.90 28,738.90 26.9K
11:53 28,737.60 28,737.60 28,732.50 28,733.35 37.5K
11:54 28,731.25 28,741.75 28,729.55 28,733.95 40.0K
11:55 28,731.60 28,737.85 28,731.60 28,736.30 52.2K
11:56 28,732.80 28,741.20 28,731.30 28,741.20 57.0K
11:57 28,741.55 28,742.45 28,737.05 28,737.40 22.0K
11:58 28,735.15 28,741.20 28,734.25 28,738.60 114.4K
11:59 28,735.50 28,739.70 28,735.50 28,737.45 141.4K
12:00 28,733.85 28,738.15 28,729.70 28,733.25 55.4K
12:01 28,729.05 28,730.60 28,725.35 28,727.60 31.5K
12:02 28,726.05 28,727.00 28,722.90 28,724.00 33.4K
12:03 28,718.75 28,729.05 28,718.75 28,724.85 95.2K
12:04 28,721.80 28,732.10 28,721.55 28,727.70 22.3K
12:05 28,724.95 28,734.25 28,724.95 28,731.05 27.5K
12:06 28,723.85 28,730.80 28,723.85 28,730.80 20.0K
12:07 28,729.90 28,736.15 28,724.60 28,735.50 38.4K
12:08 28,736.55 28,743.65 28,732.70 28,741.85 20.0K
12:09 28,736.80 28,748.25 28,736.80 28,748.25 30.4K
12:10 28,746.30 28,746.30 28,737.35 28,737.95 66.9K
12:11 28,736.80 28,743.00 28,735.00 28,743.00 40.4K
12:12 28,741.75 28,743.65 28,736.45 28,743.05 30.1K
12:13 28,744.90 28,745.30 28,741.00 28,743.40 21.7K
12:14 28,745.95 28,748.40 28,743.90 28,745.95 41.7K
12:15 28,745.30 28,752.70 28,744.90 28,751.00 39.4K
12:16 28,749.15 28,750.80 28,747.15 28,750.30 68.0K
12:17 28,748.80 28,748.80 28,735.20 28,735.90 67.5K
12:18 28,733.85 28,747.80 28,733.70 28,747.80 38.9K
12:19 28,746.10 28,750.25 28,743.00 28,748.85 60.5K
12:20 28,748.00 28,756.65 28,747.70 28,755.40 76.9K
12:21 28,754.85 28,763.30 28,754.85 28,759.75 84.3K
12:22 28,758.85 28,758.85 28,751.50 28,754.60 93.9K
12:23 28,755.65 28,766.00 28,755.50 28,765.25 63.9K
12:24 28,763.05 28,769.95 28,763.05 28,767.90 24.0K
12:25 28,766.80 28,774.15 28,764.90 28,772.40 29.3K
12:26 28,775.30 28,775.30 28,766.50 28,769.85 37.0K
12:27 28,768.75 28,776.45 28,768.75 28,774.35 47.0K
12:28 28,774.55 28,774.55 28,769.05 28,770.35 51.1K
12:29 28,770.50 28,771.60 28,765.80 28,767.35 14.3K
12:30 28,765.65 28,777.40 28,765.65 28,773.60 45.9K
12:31 28,773.45 28,774.60 28,770.40 28,771.80 52.2K
12:32 28,773.05 28,774.15 28,764.35 28,765.30 66.0K
12:33 28,763.45 28,763.60 28,753.80 28,753.80 29.0K
12:34 28,756.10 28,756.10 28,747.20 28,749.75 21.0K
12:35 28,750.90 28,756.35 28,750.90 28,755.25 24.6K
12:36 28,755.95 28,755.95 28,743.55 28,743.55 26.8K
12:37 28,743.95 28,750.35 28,743.95 28,749.85 28.0K
12:38 28,750.70 28,754.00 28,748.30 28,754.00 21.4K
12:39 28,754.40 28,757.65 28,750.15 28,751.10 16.9K
12:40 28,751.70 28,753.80 28,750.30 28,751.85 22.4K
12:41 28,751.75 28,762.10 28,751.75 28,758.55 22.2K
12:42 28,757.40 28,761.55 28,755.75 28,756.95 32.2K
12:43 28,755.60 28,755.60 28,744.90 28,744.90 15.8K
12:44 28,746.00 28,747.10 28,740.00 28,742.85 96.8K
12:45 28,741.95 28,742.10 28,730.55 28,734.65 67.2K
12:46 28,735.10 28,737.50 28,728.55 28,731.10 29.4K
12:47 28,731.00 28,736.15 28,729.80 28,734.25 29.7K
12:48 28,734.85 28,736.20 28,731.95 28,734.70 31.5K
12:49 28,735.05 28,740.60 28,735.00 28,740.50 26.5K
12:50 28,741.10 28,745.40 28,741.10 28,744.35 42.2K
12:51 28,743.30 28,743.40 28,737.05 28,738.15 45.8K
12:52 28,735.40 28,739.90 28,734.30 28,739.60 42.0K
12:53 28,738.75 28,739.80 28,735.45 28,739.50 23.4K
12:54 28,737.60 28,739.80 28,727.95 28,727.95 23.5K
12:55 28,731.05 28,731.05 28,721.60 28,722.90 27.4K
12:56 28,721.55 28,721.55 28,717.30 28,717.30 34.1K
12:57 28,717.30 28,719.10 28,715.45 28,718.60 124.3K
12:58 28,718.50 28,725.60 28,718.50 28,723.80 36.1K
12:59 28,725.00 28,731.00 28,724.95 28,731.00 15.9K
13:00 28,730.15 28,741.10 28,726.60 28,741.10 135.0K
13:01 28,740.50 28,742.25 28,735.35 28,740.55 38.6K
13:02 28,740.30 28,740.30 28,733.80 28,733.80 18.2K
13:03 28,733.55 28,733.55 28,725.05 28,726.40 50.0K
13:04 28,725.70 28,727.45 28,721.60 28,723.35 23.8K
13:05 28,722.10 28,728.20 28,722.10 28,727.95 115.2K
13:06 28,728.50 28,730.85 28,722.70 28,722.70 47.5K
13:07 28,724.20 28,729.25 28,723.55 28,727.60 19.4K
13:08 28,725.30 28,732.55 28,723.80 28,727.65 27.6K
13:09 28,726.10 28,731.70 28,726.10 28,726.60 22.4K
13:10 28,726.95 28,726.95 28,716.50 28,718.05 35.1K
13:11 28,717.10 28,726.85 28,716.65 28,724.45 20.0K
13:12 28,725.65 28,727.05 28,720.50 28,722.60 48.8K
13:13 28,722.70 28,726.00 28,716.70 28,720.50 15.6K
13:14 28,720.20 28,726.25 28,720.20 28,723.10 27.0K
13:15 28,722.95 28,722.95 28,716.65 28,716.65 13.6K
13:16 28,717.40 28,718.60 28,714.55 28,716.20 13.6K
13:17 28,716.75 28,716.75 28,711.60 28,712.35 35.1K
13:18 28,713.50 28,718.20 28,712.85 28,714.40 22.7K
13:19 28,715.15 28,715.15 28,707.85 28,711.05 31.3K
13:20 28,711.20 28,713.65 28,706.05 28,712.45 39.9K
13:21 28,713.70 28,715.40 28,710.25 28,712.70 15.7K
13:22 28,714.60 28,720.35 28,711.00 28,718.30 32.1K
13:23 28,717.20 28,724.10 28,717.20 28,718.70 40.6K
13:24 28,719.75 28,723.75 28,718.70 28,722.20 18.0K
13:25 28,722.35 28,726.30 28,722.35 28,725.65 17.8K
13:26 28,725.75 28,732.50 28,725.75 28,731.35 13.5K
13:27 28,730.95 28,732.55 28,728.45 28,731.80 21.0K
13:28 28,733.65 28,735.55 28,731.00 28,731.00 21.7K
13:29 28,730.75 28,730.75 28,719.15 28,719.80 25.9K
13:30 28,721.45 28,721.50 28,718.20 28,718.40 14.6K
13:31 28,719.10 28,725.60 28,718.20 28,725.60 20.4K
13:32 28,725.70 28,728.35 28,724.45 28,726.95 14.4K
13:33 28,728.60 28,730.60 28,724.35 28,726.20 22.2K
13:34 28,728.55 28,732.25 28,726.05 28,730.65 41.8K
13:35 28,732.45 28,732.45 28,726.60 28,727.75 31.5K
13:36 28,728.40 28,733.35 28,726.30 28,730.10 43.5K
13:37 28,729.45 28,731.55 28,722.60 28,725.40 19.6K
13:38 28,725.80 28,727.20 28,720.40 28,722.00 20.7K
13:39 28,721.05 28,723.60 28,717.10 28,720.10 38.3K
13:40 28,719.20 28,720.45 28,715.35 28,718.45 49.9K
13:41 28,721.30 28,722.60 28,719.25 28,721.50 22.1K
13:42 28,720.00 28,722.95 28,715.20 28,716.20 28.3K
13:43 28,718.05 28,720.75 28,714.20 28,714.65 37.1K
13:44 28,714.75 28,717.80 28,713.40 28,714.15 21.1K
13:45 28,713.35 28,715.10 28,711.20 28,714.05 42.7K
13:46 28,714.70 28,719.40 28,714.25 28,717.20 20.7K
13:47 28,719.80 28,719.80 28,709.65 28,709.65 30.7K
13:48 28,710.30 28,710.30 28,704.20 28,706.35 46.6K
13:49 28,706.50 28,708.20 28,703.75 28,704.00 34.7K
13:50 28,702.60 28,703.45 28,698.90 28,700.05 16.1K
13:51 28,699.65 28,701.90 28,698.30 28,700.85 22.2K
13:52 28,701.10 28,707.05 28,699.90 28,704.60 43.2K
13:53 28,707.20 28,714.15 28,706.95 28,711.50 13.3K
13:54 28,712.10 28,718.05 28,709.85 28,716.35 19.8K
13:55 28,715.10 28,718.85 28,713.40 28,716.45 13.7K
13:56 28,716.20 28,717.25 28,708.40 28,711.20 23.4K
13:57 28,710.45 28,711.85 28,705.05 28,710.50 46.1K
13:58 28,710.45 28,712.10 28,705.90 28,708.30 29.0K
13:59 28,707.40 28,714.15 28,707.25 28,712.70 77.1K
14:00 28,716.45 28,722.55 28,715.50 28,718.80 56.1K
14:01 28,718.80 28,721.55 28,716.25 28,720.45 35.9K
14:02 28,720.30 28,728.25 28,720.30 28,727.25 66.5K
14:03 28,726.60 28,728.65 28,721.50 28,721.50 42.9K
14:04 28,721.95 28,727.40 28,720.50 28,727.40 49.3K
14:05 28,727.40 28,730.65 28,725.70 28,726.90 36.7K
14:06 28,726.05 28,727.60 28,715.70 28,717.00 49.1K
14:07 28,718.60 28,719.60 28,713.55 28,719.00 28.6K
14:08 28,719.80 28,724.95 28,718.20 28,721.35 25.0K
14:09 28,718.50 28,726.80 28,718.50 28,725.25 19.6K
14:10 28,725.30 28,727.80 28,722.45 28,727.80 44.8K
14:11 28,728.65 28,729.85 28,724.05 28,724.70 30.3K
14:12 28,725.50 28,727.25 28,720.20 28,720.70 21.0K
14:13 28,719.75 28,721.80 28,710.60 28,710.60 27.2K
14:14 28,711.50 28,716.20 28,710.20 28,711.00 31.0K
14:15 28,712.80 28,720.80 28,711.80 28,716.75 61.6K
14:16 28,719.15 28,719.15 28,713.85 28,713.95 37.7K
14:17 28,713.95 28,716.25 28,710.15 28,710.60 49.4K
14:18 28,711.35 28,711.85 28,707.90 28,708.10 25.6K
14:19 28,707.75 28,711.30 28,707.15 28,708.25 38.2K
14:20 28,707.30 28,710.05 28,704.35 28,707.90 26.7K
14:21 28,711.05 28,714.40 28,709.40 28,711.25 32.5K
14:22 28,711.45 28,712.10 28,704.70 28,704.70 14.6K
14:23 28,702.60 28,707.25 28,702.55 28,706.10 39.2K
14:24 28,706.95 28,707.95 28,704.80 28,707.15 221.3K
14:25 28,707.40 28,713.30 28,705.85 28,713.30 75.3K
14:26 28,713.10 28,713.70 28,710.80 28,712.50 66.6K
14:27 28,714.75 28,715.85 28,709.20 28,709.90 54.2K
14:28 28,709.30 28,710.90 28,705.10 28,706.55 91.7K
14:29 28,706.45 28,710.45 28,706.45 28,709.95 21.1K
14:30 28,713.20 28,713.20 28,706.40 28,709.75 58.3K
14:31 28,708.85 28,718.55 28,706.80 28,715.65 40.5K
14:32 28,719.15 28,725.40 28,717.85 28,724.40 36.0K
14:33 28,722.25 28,722.25 28,712.70 28,713.20 56.1K
14:34 28,710.90 28,718.95 28,710.90 28,715.05 75.7K
14:35 28,714.05 28,727.60 28,712.50 28,723.75 48.6K
14:36 28,722.90 28,726.25 28,721.00 28,721.20 23.4K
14:37 28,723.80 28,723.80 28,718.55 28,721.40 36.5K
14:38 28,721.50 28,723.50 28,716.80 28,718.80 48.4K
14:39 28,722.05 28,722.55 28,714.00 28,722.55 35.2K
14:40 28,722.55 28,727.25 28,719.90 28,722.20 41.1K
14:41 28,722.25 28,726.35 28,719.70 28,722.50 66.3K
14:42 28,722.85 28,724.60 28,719.30 28,724.25 28.1K
14:43 28,724.95 28,724.95 28,711.10 28,714.05 49.8K
14:44 28,714.35 28,718.75 28,713.70 28,718.20 58.8K
14:45 28,720.95 28,726.80 28,719.85 28,726.60 98.9K
14:46 28,726.50 28,734.00 28,726.50 28,734.00 96.9K
14:47 28,733.00 28,738.25 28,731.55 28,731.55 88.9K
14:48 28,732.50 28,737.10 28,729.85 28,737.10 60.4K
14:49 28,735.75 28,741.15 28,732.50 28,741.15 62.4K
14:50 28,742.15 28,744.80 28,740.20 28,741.65 67.3K
14:51 28,741.35 28,742.50 28,733.30 28,736.05 64.4K
14:52 28,736.35 28,736.95 28,726.25 28,726.25 71.9K
14:53 28,727.25 28,729.95 28,723.95 28,723.95 38.3K
14:54 28,721.25 28,723.70 28,718.90 28,722.40 41.9K
14:55 28,719.70 28,721.40 28,711.75 28,715.40 62.0K
14:56 28,713.40 28,713.95 28,708.35 28,709.95 34.8K
14:57 28,709.25 28,713.65 28,707.95 28,712.65 56.1K
14:58 28,709.15 28,711.85 28,707.10 28,707.85 51.7K
14:59 28,708.40 28,711.45 28,698.80 28,699.30 69.9K
15:00 28,700.55 28,709.25 28,700.55 28,706.45 116.0K
15:01 28,706.60 28,719.20 28,706.50 28,718.95 153.5K
15:02 28,719.65 28,719.65 28,712.50 28,712.70 100.7K
15:03 28,714.95 28,718.35 28,713.90 28,716.50 105.6K
15:04 28,717.35 28,733.55 28,717.35 28,733.55 95.5K
15:05 28,736.15 28,743.55 28,735.45 28,743.55 165.8K
15:06 28,744.60 28,745.35 28,741.45 28,744.60 129.1K
15:07 28,745.05 28,747.90 28,742.00 28,747.90 160.1K
15:08 28,746.95 28,756.00 28,746.20 28,756.00 76.4K
15:09 28,757.15 28,758.15 28,744.90 28,755.80 137.6K
15:10 28,753.30 28,753.30 28,741.90 28,748.50 191.3K
15:11 28,749.05 28,762.90 28,749.05 28,755.95 108.6K
15:12 28,755.60 28,755.60 28,745.10 28,745.10 109.2K
15:13 28,746.20 28,756.05 28,740.85 28,752.65 133.3K
15:14 28,753.40 28,756.55 28,747.65 28,747.65 103.1K
15:15 28,751.05 28,752.10 28,746.40 28,750.30 114.9K
15:16 28,751.70 28,752.55 28,747.30 28,747.60 199.2K
15:17 28,748.60 28,757.00 28,748.25 28,752.20 90.9K
15:18 28,751.70 28,751.70 28,740.25 28,741.95 328.7K
15:19 28,741.60 28,742.10 28,728.70 28,728.70 162.4K
15:20 28,727.75 28,728.85 28,725.20 28,726.35 210.5K
15:21 28,729.75 28,735.80 28,728.90 28,734.00 63.2K
15:22 28,733.65 28,738.25 28,732.55 28,735.10 91.5K
15:23 28,735.40 28,741.65 28,733.55 28,741.65 109.0K
15:24 28,741.20 28,743.30 28,737.45 28,737.45 118.3K
15:25 28,737.55 28,738.95 28,733.50 28,734.40 111.6K
15:26 28,736.75 28,741.10 28,736.55 28,737.85 128.9K
15:27 28,738.25 28,745.55 28,738.25 28,742.60 127.8K
15:28 28,741.05 28,741.45 28,732.95 28,733.80 104.0K
15:29 28,731.95 28,744.40 28,728.90 28,744.40 130.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし