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 28,780.30 28,780.30 28,705.10 28,709.20 387.9K
09:16 28,717.25 28,721.90 28,704.90 28,708.20 243.1K
09:17 28,710.05 28,723.15 28,701.90 28,720.95 152.0K
09:18 28,722.65 28,751.90 28,722.55 28,748.45 130.3K
09:19 28,745.75 28,762.60 28,740.40 28,757.65 113.8K
09:20 28,775.50 28,798.25 28,772.15 28,778.00 132.0K
09:21 28,780.90 28,805.30 28,768.10 28,805.30 110.8K
09:22 28,802.95 28,802.95 28,775.40 28,775.40 99.0K
09:23 28,768.20 28,795.55 28,768.20 28,788.60 111.7K
09:24 28,791.25 28,795.20 28,768.75 28,768.75 90.3K
09:25 28,761.95 28,771.05 28,757.90 28,760.40 90.6K
09:26 28,757.55 28,758.70 28,732.20 28,744.40 94.5K
09:27 28,751.90 28,765.20 28,740.40 28,740.40 117.9K
09:28 28,741.55 28,746.80 28,734.65 28,739.15 68.5K
09:29 28,739.60 28,742.45 28,732.20 28,742.35 87.9K
09:30 28,742.10 28,754.50 28,738.85 28,738.85 111.4K
09:31 28,740.75 28,757.95 28,740.75 28,757.95 117.5K
09:32 28,759.55 28,770.10 28,759.55 28,763.85 74.3K
09:33 28,763.90 28,764.90 28,746.05 28,746.05 70.8K
09:34 28,745.25 28,779.15 28,745.25 28,779.15 75.5K
09:35 28,773.60 28,786.20 28,768.15 28,780.45 79.1K
09:36 28,782.10 28,831.55 28,782.10 28,830.75 100.1K
09:37 28,841.25 28,848.35 28,818.05 28,846.75 118.9K
09:38 28,844.65 28,847.70 28,838.15 28,841.45 58.2K
09:39 28,843.95 28,872.45 28,841.15 28,871.75 80.7K
09:40 28,870.15 28,880.05 28,860.50 28,880.05 44.2K
09:41 28,885.00 28,889.05 28,866.60 28,866.60 68.6K
09:42 28,865.40 28,872.85 28,856.20 28,870.70 47.3K
09:43 28,869.05 28,879.90 28,865.60 28,865.60 37.4K
09:44 28,864.25 28,864.25 28,854.30 28,860.05 43.1K
09:45 28,861.20 28,861.20 28,850.90 28,857.65 71.6K
09:46 28,856.45 28,856.45 28,825.05 28,825.35 93.7K
09:47 28,823.50 28,827.30 28,752.25 28,778.25 142.4K
09:48 28,774.90 28,776.65 28,738.00 28,749.75 91.1K
09:49 28,753.20 28,760.05 28,698.90 28,707.70 163.6K
09:50 28,697.50 28,737.50 28,687.35 28,737.50 106.0K
09:51 28,737.55 28,737.55 28,717.40 28,734.50 97.3K
09:52 28,730.85 28,730.85 28,714.30 28,716.15 57.6K
09:53 28,719.10 28,737.50 28,714.25 28,737.50 69.8K
09:54 28,740.60 28,740.60 28,719.10 28,719.10 36.2K
09:55 28,720.45 28,730.05 28,715.90 28,730.05 68.3K
09:56 28,728.70 28,738.10 28,718.55 28,734.95 35.4K
09:57 28,731.95 28,731.95 28,696.95 28,705.55 55.4K
09:58 28,703.50 28,728.65 28,703.50 28,728.65 74.0K
09:59 28,729.35 28,729.35 28,710.45 28,711.30 109.7K
10:00 28,695.00 28,711.25 28,694.45 28,711.25 49.6K
10:01 28,707.45 28,708.15 28,695.35 28,700.15 35.5K
10:02 28,699.80 28,703.05 28,690.85 28,698.65 32.1K
10:03 28,699.60 28,700.90 28,681.25 28,686.95 56.2K
10:04 28,688.15 28,688.40 28,667.70 28,679.95 58.4K
10:05 28,675.25 28,677.05 28,658.60 28,660.15 62.3K
10:06 28,664.40 28,664.40 28,645.00 28,645.00 81.3K
10:07 28,646.70 28,659.45 28,639.35 28,657.30 62.8K
10:08 28,652.30 28,655.70 28,642.40 28,646.95 63.4K
10:09 28,642.00 28,646.50 28,637.15 28,644.10 52.6K
10:10 28,644.45 28,654.00 28,641.55 28,644.95 65.2K
10:11 28,645.90 28,657.80 28,642.35 28,657.80 53.9K
10:12 28,653.85 28,659.40 28,644.90 28,659.10 44.7K
10:13 28,665.80 28,686.85 28,655.75 28,674.80 152.4K
10:14 28,675.05 28,691.55 28,670.10 28,680.65 34.5K
10:15 28,680.20 28,680.20 28,657.25 28,669.55 44.8K
10:16 28,664.30 28,687.20 28,663.30 28,684.35 43.2K
10:17 28,684.30 28,713.35 28,683.50 28,701.20 42.9K
10:18 28,705.05 28,738.15 28,696.05 28,733.25 74.0K
10:19 28,727.25 28,769.65 28,727.25 28,748.40 103.3K
10:20 28,744.25 28,748.40 28,690.10 28,696.05 71.3K
10:21 28,688.65 28,712.05 28,676.85 28,712.05 51.5K
10:22 28,710.05 28,729.65 28,705.30 28,705.70 58.4K
10:23 28,704.60 28,704.60 28,691.10 28,697.55 63.1K
10:24 28,696.75 28,696.75 28,678.15 28,681.85 57.5K
10:25 28,675.25 28,684.70 28,668.15 28,684.70 110.4K
10:26 28,693.25 28,694.40 28,671.00 28,678.45 63.2K
10:27 28,676.40 28,687.00 28,674.15 28,686.75 36.2K
10:28 28,688.45 28,700.35 28,688.45 28,699.35 47.1K
10:29 28,699.75 28,699.75 28,681.60 28,686.65 33.0K
10:30 28,696.45 28,733.30 28,696.45 28,733.30 72.9K
10:31 28,729.85 28,738.95 28,728.20 28,738.10 105.7K
10:32 28,739.60 28,743.50 28,734.35 28,735.10 41.9K
10:33 28,736.30 28,736.30 28,722.10 28,727.30 44.7K
10:34 28,725.15 28,729.05 28,714.30 28,729.05 32.6K
10:35 28,733.65 28,749.80 28,733.65 28,739.95 33.5K
10:36 28,744.95 28,760.30 28,744.95 28,759.20 64.5K
10:37 28,758.50 28,759.10 28,730.20 28,738.90 41.3K
10:38 28,739.25 28,753.40 28,736.85 28,748.25 71.3K
10:39 28,751.20 28,762.55 28,750.65 28,761.35 85.4K
10:40 28,763.50 28,768.85 28,760.55 28,762.85 118.7K
10:41 28,763.90 28,764.55 28,747.95 28,763.70 101.5K
10:42 28,766.70 28,789.75 28,766.70 28,788.20 74.2K
10:43 28,787.75 28,795.00 28,782.70 28,790.60 74.4K
10:44 28,789.65 28,789.65 28,768.20 28,768.50 32.2K
10:45 28,766.25 28,770.50 28,758.50 28,761.85 51.0K
10:46 28,762.80 28,763.95 28,753.15 28,758.65 33.3K
10:47 28,760.70 28,770.40 28,759.15 28,768.50 31.9K
10:48 28,767.70 28,770.20 28,762.50 28,765.35 39.1K
10:49 28,760.20 28,776.25 28,759.05 28,776.25 30.6K
10:50 28,777.65 28,796.65 28,777.65 28,793.65 31.7K
10:51 28,794.30 28,801.90 28,794.10 28,800.30 36.1K
10:52 28,801.00 28,801.00 28,781.15 28,790.15 29.8K
10:53 28,791.90 28,818.65 28,791.90 28,796.30 57.6K
10:54 28,789.15 28,801.35 28,785.65 28,799.10 27.7K
10:55 28,800.60 28,800.60 28,785.25 28,785.60 54.6K
10:56 28,789.10 28,793.35 28,779.90 28,781.25 50.8K
10:57 28,780.40 28,793.85 28,780.40 28,789.85 36.2K
10:58 28,789.20 28,790.95 28,784.65 28,785.10 23.5K
10:59 28,784.40 28,784.40 28,779.40 28,782.30 12.6K
11:00 28,782.55 28,786.10 28,778.55 28,786.10 42.5K
11:01 28,786.20 28,786.20 28,772.85 28,783.90 19.8K
11:02 28,788.85 28,790.90 28,780.20 28,780.20 34.3K
11:03 28,778.55 28,778.55 28,771.80 28,773.15 23.2K
11:04 28,772.65 28,775.60 28,771.00 28,772.95 13.9K
11:05 28,775.50 28,789.85 28,775.10 28,788.15 36.6K
11:06 28,786.35 28,787.90 28,769.25 28,769.55 28.6K
11:07 28,770.60 28,774.40 28,766.70 28,772.65 25.6K
11:08 28,777.10 28,784.55 28,777.10 28,783.80 26.3K
11:09 28,788.25 28,790.65 28,783.00 28,789.35 36.2K
11:10 28,790.05 28,802.35 28,790.05 28,794.30 20.8K
11:11 28,794.30 28,799.90 28,794.30 28,795.15 27.4K
11:12 28,796.20 28,797.55 28,793.25 28,796.85 24.6K
11:13 28,798.15 28,798.15 28,790.30 28,794.30 67.9K
11:14 28,795.90 28,798.70 28,791.00 28,791.65 34.2K
11:15 28,792.50 28,798.40 28,790.40 28,796.05 25.1K
11:16 28,799.30 28,799.30 28,765.10 28,765.10 95.9K
11:17 28,764.35 28,764.35 28,745.65 28,753.60 55.6K
11:18 28,753.45 28,759.35 28,749.05 28,751.25 27.1K
11:19 28,748.70 28,748.70 28,741.40 28,745.65 49.6K
11:20 28,747.10 28,753.95 28,743.00 28,753.80 32.4K
11:21 28,755.35 28,758.50 28,753.15 28,754.55 26.8K
11:22 28,753.75 28,759.80 28,753.75 28,759.15 30.6K
11:23 28,760.75 28,764.95 28,760.40 28,761.35 40.4K
11:24 28,761.95 28,761.95 28,743.10 28,743.10 62.5K
11:25 28,743.00 28,748.60 28,742.85 28,747.75 51.0K
11:26 28,751.55 28,753.10 28,747.85 28,749.30 20.3K
11:27 28,748.90 28,750.40 28,744.50 28,745.45 26.7K
11:28 28,748.45 28,750.00 28,741.40 28,744.40 40.8K
11:29 28,746.85 28,750.05 28,742.80 28,747.35 38.9K
11:30 28,748.15 28,748.50 28,733.35 28,736.10 23.7K
11:31 28,736.15 28,739.75 28,735.45 28,739.60 16.1K
11:32 28,742.15 28,747.95 28,737.00 28,741.50 32.1K
11:33 28,742.80 28,745.60 28,737.45 28,745.60 23.2K
11:34 28,744.80 28,753.10 28,744.80 28,750.10 24.3K
11:35 28,750.90 28,754.20 28,749.45 28,754.20 21.2K
11:36 28,754.95 28,758.40 28,753.25 28,757.50 41.6K
11:37 28,755.00 28,762.75 28,752.70 28,762.75 73.6K
11:38 28,761.85 28,763.35 28,755.00 28,760.00 60.5K
11:39 28,760.90 28,762.35 28,757.80 28,760.45 54.1K
11:40 28,762.10 28,765.90 28,760.05 28,761.80 28.3K
11:41 28,762.30 28,762.30 28,753.70 28,753.70 26.0K
11:42 28,755.20 28,758.65 28,752.95 28,756.25 22.1K
11:43 28,756.95 28,756.95 28,748.75 28,749.75 30.0K
11:44 28,750.70 28,755.60 28,750.05 28,755.00 43.2K
11:45 28,755.35 28,758.60 28,752.20 28,752.70 37.5K
11:46 28,751.90 28,753.15 28,748.15 28,748.30 31.5K
11:47 28,748.95 28,755.35 28,748.95 28,755.35 7.6K
11:48 28,756.75 28,768.25 28,756.75 28,766.55 51.7K
11:49 28,768.35 28,775.85 28,768.25 28,775.85 19.7K
11:50 28,774.50 28,777.70 28,771.70 28,777.45 36.0K
11:51 28,778.25 28,790.15 28,776.65 28,788.95 43.6K
11:52 28,789.45 28,796.75 28,789.00 28,793.05 44.6K
11:53 28,791.95 28,793.40 28,787.15 28,787.20 34.5K
11:54 28,790.25 28,790.85 28,781.20 28,790.85 33.4K
11:55 28,791.70 28,803.65 28,789.35 28,803.65 27.3K
11:56 28,801.05 28,803.65 28,797.75 28,801.85 52.9K
11:57 28,802.55 28,804.65 28,800.55 28,801.70 39.1K
11:58 28,803.55 28,811.75 28,802.30 28,811.75 20.8K
11:59 28,812.30 28,815.00 28,809.45 28,812.85 36.5K
12:00 28,813.35 28,816.30 28,812.60 28,814.50 19.1K
12:01 28,813.80 28,815.65 28,810.40 28,810.40 40.8K
12:02 28,810.80 28,813.05 28,807.70 28,809.95 31.2K
12:03 28,807.80 28,811.10 28,802.80 28,802.80 31.7K
12:04 28,802.75 28,807.25 28,801.95 28,805.55 47.9K
12:05 28,805.90 28,806.55 28,802.25 28,805.40 32.0K
12:06 28,805.65 28,808.40 28,787.90 28,787.90 58.0K
12:07 28,787.10 28,791.00 28,765.90 28,765.90 38.9K
12:08 28,765.20 28,767.50 28,745.70 28,747.25 36.0K
12:09 28,750.20 28,750.20 28,729.05 28,734.10 37.3K
12:10 28,735.80 28,735.80 28,720.55 28,726.30 36.3K
12:11 28,728.15 28,728.15 28,712.15 28,719.80 36.4K
12:12 28,719.80 28,719.80 28,699.55 28,709.65 30.3K
12:13 28,707.35 28,718.60 28,704.50 28,708.35 43.9K
12:14 28,709.65 28,709.65 28,698.10 28,704.75 63.0K
12:15 28,699.00 28,699.00 28,663.75 28,668.00 108.5K
12:16 28,670.25 28,681.05 28,669.95 28,681.05 64.4K
12:17 28,681.25 28,702.90 28,680.35 28,681.40 33.1K
12:18 28,679.90 28,687.00 28,662.65 28,665.55 42.3K
12:19 28,666.15 28,666.15 28,647.10 28,649.95 81.6K
12:20 28,648.55 28,652.65 28,641.65 28,652.65 50.6K
12:21 28,651.95 28,652.35 28,627.45 28,631.20 53.1K
12:22 28,625.15 28,629.00 28,614.10 28,628.60 56.2K
12:23 28,624.75 28,638.10 28,624.75 28,627.65 35.7K
12:24 28,625.45 28,626.05 28,610.80 28,611.85 71.0K
12:25 28,613.00 28,613.00 28,604.35 28,608.80 121.7K
12:26 28,611.10 28,641.10 28,608.35 28,630.60 52.5K
12:27 28,627.45 28,627.45 28,616.95 28,619.65 56.6K
12:28 28,618.40 28,621.85 28,598.55 28,603.90 96.2K
12:29 28,605.35 28,611.15 28,597.70 28,599.35 73.7K
12:30 28,601.15 28,607.95 28,590.50 28,605.60 92.4K
12:31 28,605.20 28,605.20 28,592.90 28,593.50 26.4K
12:32 28,591.25 28,604.10 28,586.10 28,587.80 64.1K
12:33 28,588.70 28,599.50 28,585.70 28,595.40 37.9K
12:34 28,596.10 28,596.10 28,579.50 28,582.90 56.7K
12:35 28,584.75 28,584.75 28,570.40 28,575.30 75.1K
12:36 28,577.20 28,580.75 28,565.75 28,566.10 53.3K
12:37 28,567.05 28,567.05 28,534.35 28,534.35 136.2K
12:38 28,534.20 28,536.45 28,524.85 28,535.30 144.7K
12:39 28,539.95 28,539.95 28,526.20 28,530.15 70.9K
12:40 28,527.95 28,528.60 28,511.15 28,515.70 66.9K
12:41 28,514.20 28,524.75 28,512.10 28,523.20 33.9K
12:42 28,523.90 28,523.90 28,505.95 28,511.85 54.9K
12:43 28,508.85 28,512.40 28,488.15 28,495.20 56.9K
12:44 28,497.65 28,499.75 28,469.10 28,478.35 121.7K
12:45 28,475.15 28,488.05 28,474.90 28,474.90 94.6K
12:46 28,468.50 28,492.85 28,468.50 28,474.90 78.7K
12:47 28,474.75 28,480.15 28,465.30 28,465.30 102.4K
12:48 28,458.10 28,461.00 28,451.20 28,454.75 84.4K
12:49 28,455.55 28,461.45 28,451.45 28,456.50 323.9K
12:50 28,467.05 28,470.75 28,457.90 28,457.90 88.5K
12:51 28,457.50 28,479.15 28,452.15 28,472.15 107.2K
12:52 28,473.65 28,475.90 28,469.75 28,474.30 81.1K
12:53 28,473.20 28,483.30 28,469.60 28,483.10 74.2K
12:54 28,482.25 28,489.65 28,473.90 28,479.85 86.7K
12:55 28,477.10 28,480.55 28,469.10 28,476.55 75.8K
12:56 28,480.35 28,488.65 28,475.20 28,488.65 153.2K
12:57 28,489.80 28,502.25 28,489.05 28,496.45 93.6K
12:58 28,504.50 28,504.50 28,488.95 28,491.45 64.2K
12:59 28,493.05 28,493.75 28,473.00 28,476.65 47.4K
13:00 28,477.15 28,478.70 28,463.45 28,478.70 383.3K
13:01 28,484.85 28,490.75 28,473.65 28,489.10 63.5K
13:02 28,488.20 28,488.35 28,467.85 28,472.45 78.6K
13:03 28,474.05 28,482.45 28,459.80 28,472.50 136.4K
13:04 28,470.80 28,474.35 28,457.45 28,461.10 114.2K
13:05 28,459.25 28,460.95 28,434.45 28,434.45 63.8K
13:06 28,425.25 28,425.25 28,411.90 28,417.40 153.4K
13:07 28,423.95 28,429.65 28,420.80 28,424.45 107.0K
13:08 28,423.00 28,429.55 28,421.55 28,427.15 104.3K
13:09 28,425.95 28,428.20 28,414.65 28,414.65 138.7K
13:10 28,413.40 28,416.25 28,398.80 28,399.20 70.4K
13:11 28,401.05 28,414.45 28,392.90 28,414.45 86.2K
13:12 28,412.90 28,412.90 28,393.65 28,393.65 50.1K
13:13 28,394.50 28,394.85 28,384.60 28,384.60 51.6K
13:14 28,385.15 28,390.95 28,379.80 28,381.75 53.6K
13:15 28,381.10 28,389.95 28,374.00 28,383.05 84.2K
13:16 28,383.80 28,388.15 28,381.00 28,381.05 52.8K
13:17 28,381.05 28,382.55 28,369.75 28,382.55 76.3K
13:18 28,386.25 28,397.05 28,383.00 28,388.10 83.2K
13:19 28,386.35 28,386.35 28,371.15 28,375.00 76.4K
13:20 28,371.55 28,373.50 28,367.05 28,368.35 50.7K
13:21 28,368.65 28,371.40 28,356.55 28,363.20 80.4K
13:22 28,365.05 28,383.55 28,364.20 28,381.10 37.7K
13:23 28,382.55 28,383.10 28,369.90 28,369.90 47.6K
13:24 28,380.75 28,384.35 28,373.80 28,379.65 85.8K
13:25 28,378.65 28,395.55 28,373.90 28,393.05 44.7K
13:26 28,390.20 28,398.30 28,384.70 28,384.70 48.6K
13:27 28,384.65 28,398.85 28,384.45 28,384.45 69.5K
13:28 28,383.80 28,400.05 28,378.45 28,399.15 61.0K
13:29 28,399.85 28,399.85 28,386.05 28,391.25 61.4K
13:30 28,389.85 28,407.90 28,388.45 28,407.30 57.3K
13:31 28,403.95 28,403.95 28,394.95 28,396.20 41.6K
13:32 28,397.20 28,401.45 28,390.70 28,395.45 51.7K
13:33 28,393.85 28,395.80 28,383.70 28,395.80 80.4K
13:34 28,399.40 28,404.85 28,392.95 28,394.60 31.9K
13:35 28,390.10 28,390.10 28,382.20 28,387.60 40.7K
13:36 28,384.90 28,384.90 28,361.35 28,361.35 59.2K
13:37 28,362.45 28,362.45 28,348.30 28,348.30 75.3K
13:38 28,346.80 28,346.80 28,329.15 28,333.40 79.9K
13:39 28,336.20 28,342.75 28,327.05 28,342.75 56.5K
13:40 28,347.35 28,352.85 28,336.40 28,352.85 61.7K
13:41 28,353.35 28,354.05 28,334.65 28,334.65 74.1K
13:42 28,332.60 28,337.65 28,326.65 28,337.65 135.7K
13:43 28,335.90 28,339.25 28,319.80 28,339.25 65.9K
13:44 28,333.95 28,345.90 28,333.20 28,335.55 63.3K
13:45 28,334.95 28,342.45 28,333.75 28,342.40 38.1K
13:46 28,343.60 28,343.60 28,315.85 28,315.85 65.2K
13:47 28,317.80 28,318.60 28,304.95 28,305.20 52.1K
13:48 28,304.50 28,311.75 28,301.00 28,301.00 62.9K
13:49 28,302.20 28,304.95 28,293.05 28,298.40 139.7K
13:50 28,298.60 28,326.95 28,295.35 28,326.60 66.8K
13:51 28,326.85 28,328.65 28,321.00 28,328.65 80.1K
13:52 28,328.35 28,334.00 28,310.70 28,314.00 140.5K
13:53 28,313.65 28,328.05 28,309.65 28,328.05 58.8K
13:54 28,327.75 28,330.40 28,314.85 28,327.20 166.1K
13:55 28,327.30 28,329.50 28,316.80 28,316.80 200.6K
13:56 28,315.55 28,323.05 28,310.10 28,323.05 48.4K
13:57 28,322.40 28,355.90 28,322.40 28,355.90 93.9K
13:58 28,355.50 28,367.30 28,353.85 28,363.65 62.5K
13:59 28,366.40 28,368.25 28,359.25 28,359.25 77.8K
14:00 28,357.50 28,359.95 28,345.20 28,345.20 99.7K
14:01 28,345.00 28,345.45 28,333.25 28,337.20 85.0K
14:02 28,335.30 28,337.25 28,325.20 28,325.20 83.9K
14:03 28,327.80 28,327.80 28,311.90 28,311.90 99.6K
14:04 28,314.95 28,326.60 28,311.40 28,317.50 74.7K
14:05 28,320.50 28,340.85 28,319.75 28,335.75 87.9K
14:06 28,332.90 28,344.40 28,327.70 28,339.90 62.8K
14:07 28,338.70 28,339.75 28,334.10 28,338.35 91.5K
14:08 28,336.90 28,338.90 28,314.45 28,318.40 90.5K
14:09 28,316.00 28,320.35 28,308.35 28,310.45 101.8K
14:10 28,311.60 28,313.65 28,304.45 28,307.00 70.1K
14:11 28,305.35 28,305.35 28,293.80 28,296.75 87.3K
14:12 28,296.00 28,297.60 28,282.20 28,286.25 95.0K
14:13 28,290.50 28,306.00 28,290.50 28,305.05 67.4K
14:14 28,304.50 28,304.50 28,297.40 28,297.60 46.9K
14:15 28,295.90 28,312.00 28,289.55 28,312.00 76.9K
14:16 28,312.40 28,329.25 28,310.55 28,323.05 97.1K
14:17 28,324.55 28,331.50 28,322.10 28,325.45 65.2K
14:18 28,327.10 28,336.90 28,321.65 28,334.05 105.6K
14:19 28,332.80 28,354.15 28,332.30 28,348.75 144.7K
14:20 28,350.00 28,356.00 28,328.75 28,328.75 108.5K
14:21 28,327.60 28,336.45 28,325.85 28,331.45 67.4K
14:22 28,327.90 28,359.85 28,326.25 28,358.25 95.0K
14:23 28,357.35 28,357.35 28,350.75 28,356.75 98.5K
14:24 28,357.00 28,357.15 28,350.15 28,353.85 68.1K
14:25 28,350.20 28,360.95 28,348.20 28,355.35 58.3K
14:26 28,355.95 28,359.15 28,343.70 28,343.70 64.9K
14:27 28,340.65 28,340.65 28,324.80 28,328.10 73.0K
14:28 28,328.60 28,336.40 28,327.95 28,334.40 57.2K
14:29 28,332.65 28,335.90 28,325.35 28,326.00 75.3K
14:30 28,325.70 28,325.70 28,307.70 28,310.50 126.6K
14:31 28,313.25 28,321.15 28,311.05 28,314.65 80.5K
14:32 28,314.10 28,316.60 28,305.10 28,311.10 81.0K
14:33 28,310.35 28,315.35 28,306.15 28,307.80 94.0K
14:34 28,306.00 28,311.85 28,306.00 28,308.30 78.0K
14:35 28,306.70 28,315.60 28,306.70 28,312.65 109.5K
14:36 28,313.65 28,314.35 28,300.45 28,303.15 54.4K
14:37 28,302.25 28,303.50 28,292.10 28,293.40 95.5K
14:38 28,290.10 28,295.75 28,288.55 28,294.50 94.5K
14:39 28,294.20 28,297.70 28,292.20 28,296.50 77.4K
14:40 28,295.60 28,306.45 28,293.35 28,301.20 65.0K
14:41 28,303.80 28,303.80 28,294.70 28,295.25 119.6K
14:42 28,295.35 28,317.85 28,295.35 28,317.85 109.6K
14:43 28,319.70 28,330.60 28,319.70 28,325.55 105.3K
14:44 28,325.00 28,326.90 28,307.35 28,311.10 78.3K
14:45 28,310.45 28,320.20 28,309.30 28,312.35 128.0K
14:46 28,309.90 28,309.90 28,294.55 28,295.70 117.5K
14:47 28,300.20 28,303.45 28,294.45 28,301.15 83.7K
14:48 28,304.80 28,304.80 28,296.55 28,296.55 87.9K
14:49 28,297.65 28,303.30 28,296.60 28,303.30 80.9K
14:50 28,302.50 28,316.30 28,302.00 28,313.80 99.3K
14:51 28,314.20 28,314.20 28,295.70 28,295.70 65.1K
14:52 28,294.60 28,295.45 28,278.60 28,278.60 119.1K
14:53 28,278.90 28,280.60 28,275.05 28,279.85 95.3K
14:54 28,280.65 28,280.70 28,269.65 28,277.15 135.9K
14:55 28,281.05 28,286.10 28,268.50 28,268.50 86.3K
14:56 28,267.50 28,270.80 28,263.25 28,264.25 90.6K
14:57 28,265.35 28,274.10 28,265.35 28,268.50 68.6K
14:58 28,273.90 28,273.90 28,266.20 28,267.60 149.1K
14:59 28,266.45 28,266.45 28,254.40 28,258.40 117.5K
15:00 28,246.30 28,250.30 28,187.45 28,187.45 508.8K
15:01 28,185.00 28,185.60 28,164.90 28,164.90 440.0K
15:02 28,166.10 28,170.80 28,157.15 28,157.15 388.2K
15:03 28,155.15 28,158.75 28,132.30 28,132.30 352.4K
15:04 28,128.05 28,128.70 28,097.25 28,104.90 437.3K
15:05 28,104.35 28,104.55 28,094.85 28,096.40 356.2K
15:06 28,095.80 28,095.95 28,064.90 28,067.05 376.1K
15:07 28,068.10 28,095.20 28,064.55 28,095.20 382.0K
15:08 28,093.60 28,093.60 28,078.60 28,079.40 366.3K
15:09 28,076.85 28,102.85 28,065.20 28,102.85 532.5K
15:10 28,105.15 28,105.65 28,079.45 28,079.45 291.5K
15:11 28,078.60 28,095.30 28,078.60 28,088.95 406.7K
15:12 28,088.75 28,093.50 28,075.55 28,080.15 364.7K
15:13 28,080.15 28,081.40 28,062.60 28,065.65 390.3K
15:14 28,067.65 28,068.00 28,050.60 28,050.60 365.5K
15:15 28,051.35 28,072.90 28,049.60 28,071.25 447.6K
15:16 28,069.35 28,078.15 28,064.50 28,064.50 464.6K
15:17 28,064.25 28,069.10 28,057.55 28,064.85 362.8K
15:18 28,066.25 28,073.80 28,060.05 28,073.80 455.1K
15:19 28,076.75 28,084.45 28,076.15 28,077.95 364.2K
15:20 28,079.00 28,100.25 28,079.00 28,100.25 491.4K
15:21 28,099.25 28,109.45 28,099.25 28,104.60 327.0K
15:22 28,102.45 28,105.40 28,099.80 28,104.65 372.2K
15:23 28,100.80 28,108.80 28,098.15 28,098.15 353.8K
15:24 28,098.55 28,100.85 28,088.95 28,088.95 328.3K
15:25 28,091.40 28,115.35 28,091.40 28,112.80 340.0K
15:26 28,117.50 28,122.45 28,109.85 28,109.85 362.7K
15:27 28,112.10 28,112.95 28,093.85 28,093.85 406.2K
15:28 28,098.60 28,108.80 28,080.30 28,107.30 181.1K
15:29 28,102.10 28,111.45 28,085.30 28,098.10 236.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし