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 27,981.65 28,000.55 27,930.70 27,944.70 415.5K
09:16 27,948.10 27,957.80 27,932.85 27,932.85 210.9K
09:17 27,925.10 27,936.75 27,911.65 27,936.75 134.1K
09:18 27,935.75 27,959.30 27,935.75 27,953.00 109.2K
09:19 27,954.65 27,954.65 27,923.65 27,931.50 189.1K
09:20 27,930.30 27,938.90 27,911.20 27,938.90 131.7K
09:21 27,941.10 27,965.95 27,941.10 27,961.90 95.4K
09:22 27,963.30 27,963.50 27,945.70 27,949.15 143.9K
09:23 27,950.65 27,958.95 27,947.25 27,954.80 139.0K
09:24 27,955.25 27,962.75 27,951.65 27,951.80 91.1K
09:25 27,949.60 27,949.60 27,926.05 27,926.70 114.5K
09:26 27,925.60 27,946.40 27,925.60 27,942.75 60.4K
09:27 27,943.15 27,952.40 27,943.10 27,948.95 103.5K
09:28 27,948.85 27,960.60 27,942.50 27,950.25 59.9K
09:29 27,952.50 27,952.50 27,937.05 27,937.60 88.3K
09:30 27,936.55 27,938.35 27,902.45 27,902.45 85.5K
09:31 27,902.45 27,905.20 27,893.85 27,902.75 82.4K
09:32 27,902.75 27,902.75 27,868.45 27,870.55 69.4K
09:33 27,866.95 27,874.75 27,866.75 27,874.00 53.6K
09:34 27,874.15 27,874.15 27,854.20 27,854.20 67.7K
09:35 27,854.20 27,875.55 27,854.20 27,875.55 61.2K
09:36 27,876.15 27,881.20 27,868.75 27,875.45 149.1K
09:37 27,880.25 27,881.20 27,868.95 27,872.55 38.8K
09:38 27,866.05 27,884.30 27,865.15 27,881.95 25.8K
09:39 27,882.75 27,882.75 27,871.05 27,877.70 57.2K
09:40 27,880.65 27,903.05 27,880.65 27,903.05 45.6K
09:41 27,903.00 27,903.00 27,883.05 27,890.10 58.5K
09:42 27,887.45 27,897.90 27,887.45 27,894.30 50.0K
09:43 27,891.85 27,893.50 27,884.20 27,884.20 39.3K
09:44 27,883.90 27,891.50 27,883.90 27,891.15 26.8K
09:45 27,892.00 27,923.55 27,890.25 27,922.05 66.5K
09:46 27,922.45 27,922.45 27,917.35 27,921.25 56.5K
09:47 27,918.25 27,935.00 27,918.15 27,934.70 140.6K
09:48 27,933.85 27,934.65 27,928.35 27,929.90 100.8K
09:49 27,930.45 27,940.15 27,928.55 27,940.15 53.4K
09:50 27,938.70 27,946.40 27,938.70 27,943.35 36.1K
09:51 27,942.10 27,946.40 27,942.10 27,945.95 57.2K
09:52 27,945.30 27,948.30 27,941.15 27,948.30 70.1K
09:53 27,948.05 27,952.40 27,940.85 27,945.90 63.7K
09:54 27,946.35 27,949.40 27,945.30 27,948.85 51.8K
09:55 27,948.75 27,948.75 27,941.10 27,945.70 40.1K
09:56 27,945.75 27,954.90 27,943.60 27,954.75 42.3K
09:57 27,953.80 27,976.00 27,953.80 27,975.55 40.2K
09:58 27,975.35 27,984.45 27,973.45 27,983.45 43.9K
09:59 27,985.75 27,987.70 27,983.25 27,984.70 72.2K
10:00 27,985.80 27,990.80 27,981.05 27,986.25 49.7K
10:01 27,986.45 27,989.15 27,975.75 27,975.75 159.5K
10:02 27,977.85 27,993.20 27,977.85 27,988.25 103.2K
10:03 27,989.90 27,990.15 27,980.50 27,986.40 58.1K
10:04 27,986.95 27,987.05 27,983.85 27,986.25 42.4K
10:05 27,987.85 27,991.45 27,985.65 27,988.60 31.2K
10:06 27,990.55 27,990.55 27,981.85 27,984.95 65.9K
10:07 27,982.95 27,997.95 27,982.95 27,995.50 83.5K
10:08 27,993.75 27,994.50 27,986.95 27,990.90 49.2K
10:09 27,992.10 27,995.75 27,988.80 27,995.75 27.7K
10:10 27,995.35 27,997.50 27,994.45 27,995.50 42.3K
10:11 27,994.25 27,994.25 27,989.85 27,993.15 34.7K
10:12 27,991.65 27,991.75 27,984.15 27,985.30 77.1K
10:13 27,983.40 27,984.90 27,980.00 27,983.65 48.9K
10:14 27,984.90 27,989.45 27,983.15 27,983.15 25.1K
10:15 27,984.10 27,985.60 27,974.45 27,975.60 40.0K
10:16 27,972.00 27,975.70 27,968.35 27,975.70 37.6K
10:17 27,976.40 27,995.05 27,976.30 27,991.35 52.2K
10:18 27,994.55 28,005.45 27,993.45 28,005.45 52.3K
10:19 28,005.50 28,008.65 28,002.00 28,005.90 26.5K
10:20 28,009.50 28,016.50 28,006.65 28,014.90 41.6K
10:21 28,013.40 28,019.15 28,012.25 28,013.40 44.6K
10:22 28,012.85 28,017.20 28,008.40 28,012.05 50.1K
10:23 28,010.85 28,010.85 28,004.60 28,005.20 44.2K
10:24 28,007.15 28,014.45 28,002.55 28,007.80 83.1K
10:25 28,006.40 28,008.40 27,997.65 28,000.00 53.9K
10:26 28,000.80 28,000.80 27,990.80 27,996.40 37.4K
10:27 27,997.25 28,003.70 27,997.20 27,998.50 29.8K
10:28 27,999.55 28,008.75 27,999.55 28,008.30 62.5K
10:29 28,009.55 28,017.55 28,007.05 28,016.45 68.6K
10:30 28,017.90 28,018.45 28,012.55 28,014.55 54.1K
10:31 28,014.95 28,021.55 28,011.25 28,017.25 42.1K
10:32 28,017.40 28,019.20 28,015.30 28,016.85 44.0K
10:33 28,016.55 28,025.95 28,011.70 28,023.65 42.8K
10:34 28,024.40 28,027.55 28,022.25 28,027.10 70.0K
10:35 28,026.05 28,028.80 28,016.80 28,016.80 39.7K
10:36 28,018.25 28,019.20 28,011.50 28,012.20 58.2K
10:37 28,014.20 28,020.45 28,012.65 28,012.65 51.7K
10:38 28,011.85 28,016.70 28,007.35 28,016.70 172.5K
10:39 28,016.15 28,017.00 28,006.30 28,008.90 67.1K
10:40 28,008.45 28,010.00 28,002.55 28,002.55 116.6K
10:41 28,003.90 28,005.55 27,994.80 27,998.10 70.7K
10:42 27,997.15 27,997.15 27,980.75 27,980.75 96.8K
10:43 27,979.65 27,979.65 27,972.30 27,972.55 51.0K
10:44 27,971.65 27,971.65 27,959.85 27,965.15 85.7K
10:45 27,966.65 27,968.20 27,965.25 27,967.30 38.8K
10:46 27,965.10 27,965.10 27,950.40 27,951.70 78.2K
10:47 27,950.35 27,960.45 27,947.85 27,958.95 47.7K
10:48 27,956.30 27,957.05 27,954.20 27,955.45 52.5K
10:49 27,958.45 27,963.75 27,956.00 27,956.00 34.7K
10:50 27,955.00 27,955.00 27,940.45 27,941.10 49.0K
10:51 27,940.55 27,946.05 27,940.25 27,941.95 33.8K
10:52 27,942.10 27,942.75 27,937.65 27,938.85 57.8K
10:53 27,936.45 27,939.10 27,933.95 27,939.10 82.3K
10:54 27,940.25 27,943.35 27,936.15 27,943.15 44.7K
10:55 27,944.05 27,951.55 27,940.00 27,951.50 58.3K
10:56 27,949.80 27,949.80 27,943.05 27,949.10 48.6K
10:57 27,949.75 27,954.15 27,948.55 27,951.20 35.4K
10:58 27,951.40 27,951.40 27,941.95 27,942.80 81.0K
10:59 27,943.15 27,943.15 27,937.90 27,941.55 47.7K
11:00 27,941.35 27,954.75 27,940.80 27,953.85 58.3K
11:01 27,954.05 27,961.20 27,952.30 27,961.10 35.9K
11:02 27,962.20 27,964.00 27,952.05 27,955.35 180.5K
11:03 27,953.95 27,962.10 27,953.70 27,962.10 70.9K
11:04 27,961.35 27,966.25 27,956.40 27,962.90 80.3K
11:05 27,960.45 27,962.65 27,956.65 27,959.05 76.9K
11:06 27,958.35 27,960.65 27,953.15 27,953.95 40.5K
11:07 27,953.15 27,955.15 27,947.30 27,950.40 43.8K
11:08 27,951.30 27,952.95 27,947.85 27,949.60 57.5K
11:09 27,950.30 27,952.70 27,949.10 27,952.70 71.9K
11:10 27,950.95 27,951.80 27,946.60 27,951.20 103.1K
11:11 27,949.65 27,949.65 27,943.80 27,947.05 56.9K
11:12 27,947.75 27,947.75 27,935.50 27,935.50 77.3K
11:13 27,934.40 27,935.55 27,931.05 27,932.45 134.0K
11:14 27,933.85 27,939.50 27,933.85 27,939.15 46.7K
11:15 27,938.80 27,940.05 27,933.95 27,937.40 39.6K
11:16 27,937.40 27,949.90 27,937.40 27,949.90 35.0K
11:17 27,949.25 27,950.30 27,942.80 27,948.25 51.9K
11:18 27,946.75 27,959.35 27,946.75 27,959.35 43.2K
11:19 27,960.05 27,963.85 27,956.45 27,963.85 34.4K
11:20 27,962.60 27,965.00 27,960.20 27,960.20 39.5K
11:21 27,960.60 27,960.60 27,955.50 27,955.55 27.3K
11:22 27,955.15 27,959.80 27,954.20 27,958.00 65.2K
11:23 27,957.20 27,967.40 27,953.60 27,965.45 56.6K
11:24 27,964.80 27,966.25 27,960.40 27,965.45 61.4K
11:25 27,966.05 27,976.00 27,962.95 27,970.85 61.7K
11:26 27,970.75 27,974.55 27,967.95 27,970.95 51.3K
11:27 27,969.80 27,970.35 27,962.35 27,963.70 62.7K
11:28 27,963.75 27,963.80 27,960.55 27,961.70 32.6K
11:29 27,962.20 27,970.35 27,960.05 27,967.20 63.2K
11:30 27,971.00 27,976.75 27,967.45 27,967.45 57.6K
11:31 27,967.45 27,967.45 27,957.15 27,957.80 30.4K
11:32 27,957.85 27,959.05 27,954.55 27,959.05 44.1K
11:33 27,960.45 27,961.55 27,954.85 27,959.00 34.8K
11:34 27,958.90 27,964.50 27,956.75 27,961.90 52.3K
11:35 27,962.00 27,968.80 27,959.85 27,968.80 64.9K
11:36 27,970.15 27,974.30 27,963.45 27,965.00 79.4K
11:37 27,963.65 27,967.55 27,962.45 27,965.30 53.6K
11:38 27,965.35 27,973.15 27,962.05 27,971.05 62.9K
11:39 27,972.70 27,982.60 27,969.90 27,980.30 88.4K
11:40 27,980.65 27,984.25 27,979.00 27,982.70 144.3K
11:41 27,981.40 27,982.00 27,979.35 27,980.55 79.9K
11:42 27,980.25 27,986.50 27,979.80 27,985.50 99.9K
11:43 27,985.85 27,985.85 27,977.60 27,978.35 54.4K
11:44 27,978.55 27,978.60 27,970.70 27,974.35 49.2K
11:45 27,971.50 27,972.65 27,970.05 27,970.05 50.4K
11:46 27,971.10 27,976.40 27,970.65 27,976.25 44.2K
11:47 27,975.80 27,977.40 27,972.00 27,972.00 30.3K
11:48 27,971.05 27,975.45 27,969.60 27,973.75 33.8K
11:49 27,973.60 27,976.05 27,969.75 27,975.35 25.0K
11:50 27,976.15 27,976.50 27,971.45 27,975.65 41.2K
11:51 27,976.10 27,976.10 27,971.70 27,974.20 41.6K
11:52 27,975.65 27,975.95 27,971.60 27,973.55 35.0K
11:53 27,974.70 27,988.45 27,974.70 27,988.45 50.6K
11:54 27,989.70 27,989.70 27,983.95 27,985.05 20.9K
11:55 27,986.20 27,996.40 27,985.40 27,996.40 39.7K
11:56 27,996.90 27,999.70 27,996.15 27,999.45 42.0K
11:57 27,999.50 28,002.15 27,998.55 28,000.90 28.2K
11:58 28,000.75 28,001.65 27,995.90 28,001.65 48.7K
11:59 28,001.95 28,007.80 28,001.95 28,003.60 32.6K
12:00 28,004.40 28,004.40 27,996.60 27,996.60 23.3K
12:01 27,996.85 27,996.85 27,987.70 27,988.10 37.8K
12:02 27,987.85 27,987.85 27,982.35 27,985.25 28.7K
12:03 27,985.70 27,985.70 27,975.30 27,975.30 20.8K
12:04 27,978.10 27,978.65 27,969.70 27,971.65 32.9K
12:05 27,970.50 27,972.70 27,967.80 27,972.70 45.9K
12:06 27,973.00 27,973.00 27,965.10 27,965.85 39.9K
12:07 27,965.85 27,969.45 27,962.70 27,969.30 35.8K
12:08 27,969.15 27,973.85 27,969.05 27,972.60 23.9K
12:09 27,971.10 27,971.70 27,964.20 27,964.20 38.9K
12:10 27,965.40 27,968.15 27,955.80 27,957.40 28.6K
12:11 27,957.60 27,957.80 27,949.40 27,949.70 40.6K
12:12 27,949.60 27,951.65 27,946.80 27,948.70 36.4K
12:13 27,950.00 27,954.65 27,948.15 27,953.80 30.9K
12:14 27,953.35 27,957.65 27,946.40 27,947.85 63.7K
12:15 27,944.50 27,946.90 27,929.60 27,930.00 50.5K
12:16 27,931.60 27,931.60 27,917.95 27,917.95 104.5K
12:17 27,918.85 27,920.90 27,908.40 27,911.05 66.2K
12:18 27,910.80 27,922.55 27,910.80 27,920.75 34.6K
12:19 27,919.65 27,925.15 27,919.10 27,925.10 23.0K
12:20 27,923.25 27,925.00 27,920.00 27,923.00 24.4K
12:21 27,923.60 27,923.60 27,914.45 27,915.25 38.9K
12:22 27,916.10 27,921.55 27,913.25 27,921.55 28.8K
12:23 27,919.60 27,927.65 27,919.60 27,925.65 28.2K
12:24 27,924.10 27,924.95 27,919.30 27,922.85 38.6K
12:25 27,925.10 27,925.10 27,918.80 27,920.30 40.4K
12:26 27,920.60 27,924.50 27,913.00 27,913.00 35.5K
12:27 27,910.20 27,914.75 27,904.50 27,914.30 69.6K
12:28 27,915.00 27,926.15 27,915.00 27,925.30 34.6K
12:29 27,926.90 27,927.80 27,924.45 27,925.35 31.7K
12:30 27,928.10 27,930.05 27,922.70 27,924.75 35.9K
12:31 27,927.05 27,940.95 27,924.90 27,940.95 66.2K
12:32 27,940.55 27,940.55 27,934.85 27,937.10 23.1K
12:33 27,936.55 27,940.30 27,934.55 27,939.90 31.2K
12:34 27,940.90 27,942.20 27,936.60 27,942.20 37.7K
12:35 27,943.75 27,943.75 27,938.60 27,943.30 17.5K
12:36 27,942.25 27,950.45 27,939.90 27,950.20 26.6K
12:37 27,947.30 27,952.00 27,945.40 27,950.85 42.2K
12:38 27,952.45 27,955.45 27,949.25 27,949.25 48.7K
12:39 27,951.40 27,953.55 27,947.70 27,950.30 29.8K
12:40 27,951.15 27,959.15 27,950.75 27,958.55 58.3K
12:41 27,956.75 27,965.35 27,955.75 27,964.90 60.7K
12:42 27,964.55 27,965.40 27,958.15 27,961.05 33.9K
12:43 27,963.40 27,965.05 27,958.60 27,964.60 41.4K
12:44 27,961.10 27,966.35 27,958.95 27,963.50 30.8K
12:45 27,959.85 27,968.20 27,958.75 27,967.40 53.6K
12:46 27,966.50 27,974.85 27,966.50 27,972.35 59.4K
12:47 27,971.00 27,971.00 27,960.40 27,962.05 36.0K
12:48 27,963.35 27,963.70 27,959.05 27,960.00 23.7K
12:49 27,958.50 27,961.60 27,957.20 27,957.20 21.4K
12:50 27,955.95 27,957.35 27,950.30 27,954.15 37.2K
12:51 27,953.25 27,955.45 27,948.95 27,949.25 23.3K
12:52 27,951.10 27,952.90 27,941.20 27,941.30 35.0K
12:53 27,941.90 27,949.65 27,941.90 27,946.75 13.6K
12:54 27,945.50 27,947.90 27,943.60 27,945.10 21.3K
12:55 27,940.90 27,949.45 27,940.90 27,949.45 27.4K
12:56 27,949.60 27,949.60 27,945.90 27,949.10 53.0K
12:57 27,949.55 27,949.55 27,944.20 27,946.20 23.8K
12:58 27,945.45 27,949.95 27,944.75 27,949.95 17.3K
12:59 27,946.70 27,953.40 27,944.10 27,953.40 13.0K
13:00 27,951.25 27,957.25 27,947.90 27,956.05 28.4K
13:01 27,956.65 27,962.00 27,952.50 27,961.50 30.2K
13:02 27,959.70 27,963.95 27,956.10 27,957.30 36.6K
13:03 27,955.55 27,955.70 27,934.75 27,938.15 45.3K
13:04 27,937.60 27,943.30 27,936.45 27,938.25 19.9K
13:05 27,939.15 27,942.25 27,937.40 27,937.40 22.4K
13:06 27,935.65 27,937.70 27,931.25 27,933.65 17.8K
13:07 27,930.05 27,937.20 27,930.05 27,936.45 24.4K
13:08 27,933.15 27,942.35 27,931.75 27,941.35 20.0K
13:09 27,938.05 27,944.10 27,937.10 27,938.95 29.0K
13:10 27,940.35 27,942.35 27,937.15 27,941.05 27.2K
13:11 27,940.25 27,940.25 27,931.80 27,932.45 20.1K
13:12 27,928.60 27,933.05 27,927.30 27,933.05 24.3K
13:13 27,931.50 27,936.80 27,929.15 27,936.80 22.6K
13:14 27,933.00 27,937.75 27,933.00 27,936.55 13.0K
13:15 27,935.80 27,945.50 27,932.60 27,944.40 48.9K
13:16 27,946.55 27,947.30 27,941.50 27,946.70 41.8K
13:17 27,945.10 27,947.75 27,939.45 27,939.45 37.1K
13:18 27,937.40 27,939.75 27,933.40 27,939.75 42.1K
13:19 27,936.65 27,947.50 27,936.65 27,946.85 31.3K
13:20 27,946.30 27,952.05 27,946.30 27,949.80 17.4K
13:21 27,949.60 27,953.60 27,947.20 27,949.00 30.8K
13:22 27,946.90 27,954.20 27,946.90 27,952.40 44.5K
13:23 27,952.70 27,953.90 27,948.95 27,952.50 28.7K
13:24 27,952.25 27,964.20 27,948.40 27,964.05 39.0K
13:25 27,964.50 27,964.50 27,956.25 27,956.65 99.5K
13:26 27,952.80 27,956.55 27,950.55 27,956.55 51.6K
13:27 27,953.35 27,955.15 27,951.50 27,953.55 24.3K
13:28 27,952.30 27,955.05 27,950.65 27,954.35 37.5K
13:29 27,953.50 27,958.50 27,951.80 27,954.80 36.1K
13:30 27,955.15 27,956.15 27,950.35 27,952.05 23.5K
13:31 27,947.20 27,957.50 27,947.20 27,956.55 25.5K
13:32 27,959.05 27,961.45 27,954.50 27,958.45 21.4K
13:33 27,961.00 27,962.05 27,955.10 27,960.25 94.7K
13:34 27,961.00 27,961.00 27,956.00 27,960.85 30.4K
13:35 27,957.95 27,969.15 27,956.95 27,969.15 73.9K
13:36 27,969.60 27,971.20 27,963.90 27,964.90 51.6K
13:37 27,963.45 27,963.45 27,956.35 27,959.55 38.6K
13:38 27,959.85 27,962.10 27,956.75 27,959.95 30.4K
13:39 27,955.80 27,961.80 27,954.30 27,960.90 21.9K
13:40 27,959.90 27,960.00 27,945.10 27,945.85 31.7K
13:41 27,945.90 27,948.50 27,943.00 27,943.00 46.4K
13:42 27,944.00 27,947.35 27,941.20 27,942.10 50.4K
13:43 27,940.50 27,945.20 27,940.50 27,940.80 41.2K
13:44 27,940.00 27,947.00 27,940.00 27,946.70 25.6K
13:45 27,944.05 27,944.05 27,928.70 27,931.50 60.5K
13:46 27,928.55 27,939.65 27,928.55 27,939.45 28.6K
13:47 27,937.20 27,940.20 27,933.90 27,935.65 233.6K
13:48 27,936.10 27,937.30 27,931.15 27,931.70 41.3K
13:49 27,930.80 27,931.20 27,924.95 27,926.25 47.6K
13:50 27,925.30 27,929.95 27,925.30 27,929.40 64.2K
13:51 27,928.45 27,935.35 27,925.55 27,934.70 40.8K
13:52 27,935.40 27,945.25 27,932.60 27,944.95 37.5K
13:53 27,942.20 27,945.90 27,941.70 27,941.70 39.4K
13:54 27,943.45 27,946.25 27,940.70 27,942.50 37.8K
13:55 27,943.70 27,946.80 27,940.30 27,943.65 33.1K
13:56 27,943.80 27,944.30 27,938.70 27,943.30 31.2K
13:57 27,942.30 27,942.30 27,934.85 27,936.40 51.5K
13:58 27,934.25 27,942.90 27,931.20 27,942.90 36.8K
13:59 27,940.85 27,943.15 27,937.85 27,937.85 27.5K
14:00 27,939.70 27,940.00 27,928.15 27,929.50 49.8K
14:01 27,929.95 27,935.70 27,927.10 27,930.45 37.8K
14:02 27,927.90 27,933.80 27,927.15 27,933.80 52.3K
14:03 27,933.65 27,937.05 27,932.05 27,935.35 28.1K
14:04 27,936.10 27,940.85 27,936.10 27,938.80 42.6K
14:05 27,938.50 27,938.70 27,932.50 27,933.65 27.2K
14:06 27,934.30 27,939.10 27,932.40 27,934.40 46.1K
14:07 27,932.10 27,934.15 27,923.35 27,925.45 30.1K
14:08 27,923.30 27,926.15 27,921.50 27,923.00 29.5K
14:09 27,922.65 27,927.70 27,922.15 27,922.25 41.1K
14:10 27,921.75 27,922.80 27,915.60 27,916.35 48.3K
14:11 27,916.40 27,920.00 27,913.75 27,918.90 38.6K
14:12 27,921.05 27,929.95 27,918.00 27,927.90 33.4K
14:13 27,929.30 27,953.00 27,927.15 27,950.20 74.2K
14:14 27,950.60 27,950.60 27,942.85 27,946.65 34.6K
14:15 27,946.20 27,946.20 27,936.20 27,938.15 61.3K
14:16 27,936.25 27,936.25 27,928.25 27,928.25 36.2K
14:17 27,926.85 27,931.15 27,913.40 27,913.40 51.3K
14:18 27,913.30 27,913.30 27,897.75 27,902.05 72.8K
14:19 27,899.75 27,900.90 27,893.25 27,896.20 42.2K
14:20 27,895.15 27,900.80 27,895.15 27,897.30 33.5K
14:21 27,897.25 27,906.00 27,895.20 27,904.70 23.8K
14:22 27,904.10 27,906.90 27,901.15 27,903.60 26.2K
14:23 27,903.05 27,907.50 27,903.05 27,905.10 21.8K
14:24 27,905.10 27,908.90 27,900.25 27,908.90 42.3K
14:25 27,904.70 27,911.95 27,904.70 27,911.60 24.7K
14:26 27,908.00 27,910.50 27,905.95 27,905.95 31.0K
14:27 27,906.45 27,909.95 27,906.10 27,909.00 36.2K
14:28 27,910.25 27,918.25 27,907.00 27,916.00 32.7K
14:29 27,915.85 27,920.50 27,915.50 27,920.50 23.7K
14:30 27,917.40 27,928.85 27,917.40 27,927.25 34.5K
14:31 27,927.45 27,928.35 27,922.25 27,927.40 26.7K
14:32 27,929.10 27,929.10 27,917.40 27,919.55 36.1K
14:33 27,920.95 27,920.95 27,906.35 27,908.10 84.9K
14:34 27,907.80 27,908.00 27,903.50 27,906.95 52.1K
14:35 27,903.10 27,907.80 27,902.95 27,902.95 32.3K
14:36 27,904.30 27,911.40 27,904.30 27,911.40 34.8K
14:37 27,912.95 27,916.20 27,911.65 27,916.20 33.1K
14:38 27,915.45 27,917.15 27,910.70 27,915.35 34.9K
14:39 27,912.15 27,917.25 27,912.05 27,917.00 40.4K
14:40 27,914.50 27,921.30 27,914.50 27,915.00 34.4K
14:41 27,914.85 27,915.70 27,911.30 27,913.90 45.0K
14:42 27,913.20 27,918.85 27,911.55 27,914.20 40.2K
14:43 27,915.75 27,921.50 27,913.65 27,920.85 41.9K
14:44 27,918.95 27,932.35 27,918.95 27,925.50 40.2K
14:45 27,922.00 27,929.30 27,921.25 27,921.25 59.8K
14:46 27,922.00 27,927.90 27,920.90 27,927.15 55.5K
14:47 27,926.85 27,929.05 27,924.60 27,927.40 53.4K
14:48 27,926.50 27,933.75 27,926.05 27,933.75 29.5K
14:49 27,930.50 27,939.95 27,930.50 27,938.15 41.4K
14:50 27,939.10 27,940.95 27,936.55 27,936.55 52.9K
14:51 27,937.90 27,940.60 27,934.60 27,938.45 41.5K
14:52 27,936.40 27,943.40 27,935.05 27,941.40 64.5K
14:53 27,939.60 27,949.10 27,938.95 27,948.25 51.2K
14:54 27,950.05 27,956.75 27,949.30 27,949.30 60.8K
14:55 27,948.85 27,949.95 27,944.00 27,949.60 40.5K
14:56 27,950.35 27,950.35 27,943.20 27,947.35 39.4K
14:57 27,946.95 27,951.90 27,944.70 27,950.45 51.5K
14:58 27,949.70 27,957.20 27,949.70 27,955.55 29.1K
14:59 27,957.15 27,958.45 27,951.45 27,958.45 48.4K
15:00 27,959.95 27,963.10 27,943.95 27,943.95 47.7K
15:01 27,942.70 27,942.70 27,937.20 27,939.65 47.0K
15:02 27,936.00 27,950.90 27,935.35 27,950.90 69.2K
15:03 27,949.60 27,954.30 27,947.65 27,953.35 68.2K
15:04 27,951.65 27,952.85 27,947.30 27,947.30 73.1K
15:05 27,948.50 27,951.05 27,946.85 27,950.70 57.9K
15:06 27,947.60 27,948.00 27,940.80 27,941.95 68.1K
15:07 27,942.00 27,944.70 27,939.15 27,942.10 62.9K
15:08 27,943.35 27,944.80 27,939.05 27,943.40 56.2K
15:09 27,943.25 27,948.90 27,941.80 27,947.75 54.9K
15:10 27,955.75 27,955.75 27,947.70 27,947.70 77.8K
15:11 27,949.55 27,950.55 27,940.95 27,940.95 75.7K
15:12 27,941.15 27,944.30 27,938.10 27,940.70 119.8K
15:13 27,942.00 27,944.85 27,939.55 27,939.55 70.4K
15:14 27,938.95 27,943.10 27,938.40 27,939.95 83.7K
15:15 27,938.65 27,941.85 27,934.00 27,935.60 122.1K
15:16 27,933.85 27,934.85 27,927.15 27,934.55 129.5K
15:17 27,932.55 27,934.80 27,929.85 27,933.35 74.3K
15:18 27,932.50 27,933.15 27,920.40 27,928.15 105.6K
15:19 27,929.30 27,930.80 27,926.10 27,928.05 113.2K
15:20 27,930.60 27,931.35 27,923.50 27,928.40 219.7K
15:21 27,925.45 27,935.50 27,925.45 27,932.35 87.3K
15:22 27,932.65 27,938.80 27,930.65 27,935.85 87.9K
15:23 27,936.90 27,936.90 27,930.70 27,930.70 91.3K
15:24 27,931.45 27,934.35 27,929.70 27,930.10 75.5K
15:25 27,931.55 27,933.90 27,927.55 27,933.90 83.8K
15:26 27,933.50 27,933.50 27,925.45 27,925.90 102.0K
15:27 27,926.70 27,927.60 27,917.50 27,927.60 101.6K
15:28 27,926.05 27,929.20 27,922.90 27,925.85 113.2K
15:29 27,927.50 27,930.75 27,909.75 27,922.80 120.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし