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 27,983.60 28,010.90 27,947.20 27,957.95 308.1K
09:16 27,951.65 27,958.10 27,945.30 27,958.10 157.4K
09:17 27,959.10 27,969.50 27,949.30 27,969.20 99.3K
09:18 27,972.95 27,981.30 27,969.95 27,974.05 78.5K
09:19 27,972.75 27,989.05 27,969.00 27,988.55 91.2K
09:20 27,990.05 27,997.35 27,986.20 27,991.45 61.5K
09:21 27,990.10 27,990.10 27,969.90 27,979.70 59.7K
09:22 27,979.30 27,986.85 27,977.75 27,986.85 60.2K
09:23 27,986.90 27,990.70 27,979.80 27,986.80 47.1K
09:24 27,987.35 27,987.35 27,964.50 27,972.60 69.2K
09:25 27,976.25 27,978.30 27,959.25 27,959.25 62.1K
09:26 27,960.10 27,960.65 27,941.30 27,944.70 72.4K
09:27 27,944.30 27,970.45 27,937.05 27,969.45 71.5K
09:28 27,976.95 27,980.95 27,965.75 27,967.60 64.3K
09:29 27,967.10 27,967.70 27,950.90 27,954.85 47.1K
09:30 27,952.75 27,959.75 27,936.40 27,937.40 50.0K
09:31 27,940.40 27,940.40 27,909.25 27,911.30 77.6K
09:32 27,905.10 27,913.05 27,903.40 27,907.90 44.6K
09:33 27,908.65 27,909.50 27,894.20 27,897.20 47.5K
09:34 27,896.00 27,896.25 27,883.40 27,885.25 54.3K
09:35 27,885.90 27,888.25 27,874.85 27,875.80 29.4K
09:36 27,874.20 27,874.20 27,865.15 27,873.65 39.9K
09:37 27,870.15 27,884.70 27,869.45 27,884.70 36.2K
09:38 27,882.70 27,894.15 27,882.00 27,893.60 38.6K
09:39 27,893.05 27,906.45 27,893.05 27,897.10 41.4K
09:40 27,893.05 27,893.05 27,884.55 27,886.70 26.3K
09:41 27,884.40 27,889.80 27,878.30 27,880.40 91.4K
09:42 27,875.65 27,878.40 27,869.50 27,878.40 37.1K
09:43 27,877.05 27,882.30 27,870.85 27,870.95 73.2K
09:44 27,868.30 27,871.80 27,858.45 27,871.80 81.4K
09:45 27,871.45 27,884.35 27,871.45 27,873.50 57.3K
09:46 27,871.55 27,881.30 27,869.90 27,878.25 46.1K
09:47 27,879.85 27,894.55 27,879.85 27,890.70 49.9K
09:48 27,893.00 27,893.00 27,876.00 27,876.00 31.6K
09:49 27,875.95 27,875.95 27,863.60 27,863.60 49.0K
09:50 27,866.55 27,867.80 27,854.25 27,855.25 36.6K
09:51 27,854.90 27,863.90 27,854.00 27,857.25 65.9K
09:52 27,858.30 27,860.90 27,852.20 27,857.85 50.6K
09:53 27,858.75 27,877.90 27,856.55 27,874.55 34.5K
09:54 27,877.10 27,877.10 27,863.95 27,875.45 31.8K
09:55 27,876.70 27,891.55 27,874.20 27,891.55 25.8K
09:56 27,895.40 27,896.25 27,883.40 27,883.40 49.2K
09:57 27,881.40 27,883.10 27,876.55 27,878.00 30.2K
09:58 27,881.70 27,883.35 27,877.55 27,883.35 68.8K
09:59 27,883.45 27,890.70 27,880.10 27,889.80 20.2K
10:00 27,890.55 27,894.50 27,887.65 27,888.55 24.5K
10:01 27,887.55 27,888.45 27,865.45 27,866.60 78.4K
10:02 27,867.45 27,874.50 27,862.00 27,870.55 61.1K
10:03 27,873.55 27,884.45 27,870.55 27,884.15 29.3K
10:04 27,884.40 27,889.00 27,875.40 27,875.40 38.5K
10:05 27,878.35 27,878.35 27,857.90 27,860.65 42.9K
10:06 27,858.50 27,859.35 27,850.45 27,856.75 29.3K
10:07 27,852.25 27,852.25 27,832.35 27,840.95 53.3K
10:08 27,841.10 27,846.65 27,841.10 27,842.40 41.3K
10:09 27,841.30 27,846.25 27,840.45 27,846.25 38.9K
10:10 27,845.60 27,849.00 27,844.50 27,847.45 23.0K
10:11 27,846.40 27,859.00 27,846.35 27,859.00 22.4K
10:12 27,858.40 27,858.60 27,852.05 27,856.25 30.2K
10:13 27,854.25 27,858.70 27,851.25 27,851.25 24.9K
10:14 27,852.25 27,867.25 27,851.20 27,864.25 34.3K
10:15 27,864.20 27,868.30 27,860.40 27,862.35 31.9K
10:16 27,857.90 27,867.10 27,857.90 27,863.75 45.5K
10:17 27,865.20 27,876.80 27,864.25 27,871.15 37.9K
10:18 27,871.35 27,872.15 27,852.70 27,856.35 42.1K
10:19 27,850.80 27,852.55 27,839.80 27,840.30 48.0K
10:20 27,838.05 27,841.95 27,836.05 27,836.05 40.6K
10:21 27,839.20 27,841.10 27,832.35 27,837.85 88.4K
10:22 27,836.70 27,844.35 27,836.70 27,844.35 33.7K
10:23 27,845.60 27,848.30 27,839.60 27,839.60 36.1K
10:24 27,838.25 27,848.95 27,838.15 27,847.30 56.2K
10:25 27,847.65 27,847.65 27,841.20 27,841.20 37.1K
10:26 27,841.10 27,857.10 27,841.10 27,851.65 16.8K
10:27 27,848.55 27,850.70 27,842.30 27,844.85 24.0K
10:28 27,845.75 27,845.75 27,836.70 27,836.70 17.5K
10:29 27,837.45 27,838.85 27,827.65 27,829.60 29.1K
10:30 27,828.00 27,836.15 27,828.00 27,836.15 36.1K
10:31 27,839.05 27,843.15 27,834.20 27,840.20 29.0K
10:32 27,843.70 27,846.60 27,841.35 27,842.45 50.3K
10:33 27,841.55 27,844.20 27,833.60 27,843.50 27.5K
10:34 27,845.30 27,845.80 27,841.40 27,842.25 21.6K
10:35 27,843.35 27,846.60 27,838.20 27,846.60 23.7K
10:36 27,846.95 27,858.20 27,846.95 27,856.75 22.5K
10:37 27,854.65 27,860.35 27,849.75 27,859.65 39.0K
10:38 27,855.95 27,856.60 27,839.80 27,840.70 40.7K
10:39 27,841.55 27,844.95 27,836.70 27,839.45 31.7K
10:40 27,839.90 27,844.10 27,839.45 27,841.70 27.8K
10:41 27,841.55 27,848.25 27,839.70 27,848.25 19.1K
10:42 27,848.35 27,862.40 27,848.35 27,862.40 94.2K
10:43 27,862.70 27,870.15 27,860.45 27,866.90 62.9K
10:44 27,867.20 27,869.10 27,863.75 27,864.70 57.9K
10:45 27,864.70 27,864.70 27,858.25 27,861.05 52.5K
10:46 27,859.60 27,861.20 27,857.45 27,858.40 65.0K
10:47 27,860.25 27,862.35 27,856.10 27,857.10 32.9K
10:48 27,857.75 27,857.85 27,849.85 27,850.05 57.2K
10:49 27,850.30 27,853.60 27,846.15 27,849.45 34.2K
10:50 27,850.05 27,854.25 27,848.05 27,854.25 35.3K
10:51 27,852.25 27,852.25 27,840.85 27,840.85 69.7K
10:52 27,839.35 27,844.45 27,831.00 27,844.20 59.8K
10:53 27,843.05 27,852.10 27,843.05 27,846.60 25.8K
10:54 27,848.30 27,850.70 27,845.35 27,846.55 19.6K
10:55 27,849.25 27,851.40 27,846.20 27,847.90 34.9K
10:56 27,846.15 27,864.20 27,846.15 27,863.55 21.0K
10:57 27,863.45 27,869.85 27,862.30 27,867.45 31.7K
10:58 27,868.10 27,879.50 27,867.60 27,879.50 49.2K
10:59 27,879.70 27,881.60 27,875.40 27,880.95 37.1K
11:00 27,882.75 27,903.00 27,882.75 27,902.10 54.1K
11:01 27,901.05 27,910.75 27,899.20 27,903.75 42.6K
11:02 27,902.75 27,905.10 27,901.15 27,903.50 61.8K
11:03 27,901.20 27,901.70 27,895.10 27,898.50 63.1K
11:04 27,899.40 27,899.90 27,894.30 27,895.85 48.9K
11:05 27,893.50 27,895.95 27,890.00 27,895.95 39.1K
11:06 27,897.95 27,901.15 27,893.75 27,898.25 36.6K
11:07 27,897.25 27,897.25 27,881.50 27,883.65 58.7K
11:08 27,883.45 27,887.35 27,876.10 27,887.35 31.6K
11:09 27,886.75 27,892.00 27,883.15 27,889.05 52.1K
11:10 27,889.90 27,896.05 27,889.90 27,891.95 44.2K
11:11 27,891.30 27,900.45 27,891.30 27,898.90 30.7K
11:12 27,897.75 27,900.05 27,895.75 27,900.00 50.7K
11:13 27,899.35 27,907.90 27,897.95 27,906.20 30.6K
11:14 27,907.10 27,908.50 27,899.95 27,908.50 19.7K
11:15 27,908.35 27,915.00 27,907.80 27,910.65 101.1K
11:16 27,909.85 27,909.85 27,896.20 27,896.85 20.0K
11:17 27,896.65 27,896.65 27,881.75 27,881.75 48.1K
11:18 27,882.15 27,882.75 27,871.70 27,871.70 63.4K
11:19 27,869.40 27,874.00 27,869.40 27,871.30 26.2K
11:20 27,871.50 27,871.50 27,864.90 27,865.95 22.8K
11:21 27,866.85 27,873.05 27,865.05 27,873.05 36.0K
11:22 27,871.55 27,877.65 27,869.80 27,877.10 18.2K
11:23 27,878.80 27,881.50 27,874.30 27,881.50 17.3K
11:24 27,879.30 27,891.80 27,879.30 27,888.85 41.0K
11:25 27,890.75 27,890.75 27,884.80 27,884.95 55.7K
11:26 27,885.75 27,891.25 27,884.50 27,890.25 31.1K
11:27 27,889.00 27,895.20 27,887.85 27,890.05 22.7K
11:28 27,889.75 27,892.20 27,886.65 27,887.55 20.3K
11:29 27,885.50 27,889.70 27,883.40 27,888.35 16.5K
11:30 27,887.15 27,887.15 27,881.95 27,883.95 17.1K
11:31 27,884.90 27,889.25 27,881.80 27,888.65 23.8K
11:32 27,889.95 27,895.55 27,889.15 27,892.25 104.5K
11:33 27,891.00 27,894.00 27,888.00 27,888.00 17.4K
11:34 27,889.10 27,889.10 27,884.30 27,884.35 17.3K
11:35 27,885.45 27,887.50 27,881.15 27,882.05 14.6K
11:36 27,877.40 27,878.45 27,871.70 27,874.25 26.9K
11:37 27,874.55 27,875.15 27,863.75 27,866.10 26.2K
11:38 27,867.25 27,874.70 27,866.75 27,871.35 31.7K
11:39 27,871.15 27,875.90 27,867.10 27,875.90 20.3K
11:40 27,875.75 27,876.60 27,871.45 27,875.15 29.2K
11:41 27,876.30 27,877.10 27,873.50 27,873.50 17.2K
11:42 27,870.80 27,877.35 27,869.20 27,875.15 36.1K
11:43 27,876.30 27,878.05 27,872.15 27,878.05 18.2K
11:44 27,878.85 27,880.35 27,875.60 27,875.70 13.8K
11:45 27,877.55 27,891.90 27,877.55 27,891.90 18.7K
11:46 27,890.30 27,897.25 27,887.85 27,893.65 16.5K
11:47 27,895.05 27,897.00 27,886.80 27,886.80 28.1K
11:48 27,887.10 27,889.15 27,882.25 27,882.50 30.9K
11:49 27,882.75 27,882.75 27,873.45 27,873.95 22.5K
11:50 27,873.55 27,873.65 27,869.15 27,869.15 22.4K
11:51 27,869.95 27,870.25 27,864.05 27,867.45 48.0K
11:52 27,868.35 27,875.00 27,867.35 27,874.70 32.3K
11:53 27,875.65 27,877.55 27,870.50 27,871.00 30.6K
11:54 27,870.25 27,870.25 27,858.10 27,862.35 32.6K
11:55 27,863.85 27,863.85 27,859.20 27,862.15 29.8K
11:56 27,862.05 27,869.45 27,862.05 27,867.65 16.7K
11:57 27,868.10 27,871.35 27,865.00 27,869.00 18.6K
11:58 27,868.55 27,869.70 27,865.10 27,865.10 12.5K
11:59 27,866.15 27,868.55 27,865.05 27,867.40 22.8K
12:00 27,867.60 27,875.75 27,867.60 27,874.40 24.6K
12:01 27,874.30 27,875.40 27,870.20 27,871.40 17.5K
12:02 27,870.70 27,871.10 27,867.50 27,870.20 18.1K
12:03 27,870.65 27,870.65 27,863.35 27,867.25 30.9K
12:04 27,863.80 27,864.95 27,861.90 27,861.90 30.5K
12:05 27,863.35 27,865.25 27,858.85 27,858.85 15.5K
12:06 27,860.75 27,860.75 27,854.90 27,856.55 27.5K
12:07 27,856.25 27,861.20 27,853.55 27,861.20 19.2K
12:08 27,858.75 27,860.30 27,854.55 27,856.75 12.3K
12:09 27,855.30 27,857.05 27,848.10 27,848.15 37.1K
12:10 27,847.85 27,849.00 27,841.40 27,843.90 29.2K
12:11 27,845.35 27,847.20 27,841.65 27,841.65 19.2K
12:12 27,843.15 27,843.15 27,835.40 27,837.70 40.9K
12:13 27,838.45 27,843.55 27,836.10 27,842.85 29.4K
12:14 27,840.05 27,842.05 27,836.50 27,841.85 47.9K
12:15 27,842.20 27,846.85 27,842.20 27,845.00 26.5K
12:16 27,845.70 27,850.15 27,843.70 27,849.70 19.0K
12:17 27,851.35 27,854.20 27,847.65 27,851.85 18.4K
12:18 27,851.55 27,865.80 27,851.30 27,861.70 34.5K
12:19 27,858.00 27,864.75 27,858.00 27,864.75 29.7K
12:20 27,861.45 27,863.30 27,858.35 27,861.20 61.4K
12:21 27,858.80 27,858.80 27,849.35 27,851.00 36.7K
12:22 27,851.00 27,853.70 27,847.20 27,852.50 30.7K
12:23 27,852.80 27,855.95 27,849.75 27,851.95 43.1K
12:24 27,850.30 27,854.65 27,849.40 27,850.50 34.1K
12:25 27,851.00 27,851.00 27,845.50 27,848.40 31.0K
12:26 27,849.80 27,849.80 27,845.85 27,848.35 16.6K
12:27 27,850.00 27,853.40 27,846.80 27,850.30 45.4K
12:28 27,849.45 27,852.50 27,847.55 27,850.35 27.3K
12:29 27,852.35 27,854.60 27,848.85 27,854.40 21.1K
12:30 27,851.85 27,853.20 27,844.90 27,848.70 32.3K
12:31 27,850.65 27,852.80 27,848.80 27,850.20 29.3K
12:32 27,845.40 27,847.15 27,841.55 27,845.15 31.9K
12:33 27,840.15 27,847.65 27,838.10 27,838.10 86.6K
12:34 27,835.60 27,841.65 27,835.60 27,839.30 131.6K
12:35 27,843.60 27,847.50 27,841.45 27,845.50 240.5K
12:36 27,848.75 27,849.10 27,844.10 27,846.55 99.2K
12:37 27,845.35 27,846.30 27,840.70 27,846.05 71.5K
12:38 27,843.55 27,850.80 27,843.55 27,849.30 37.7K
12:39 27,848.10 27,857.15 27,847.75 27,853.50 40.4K
12:40 27,854.60 27,858.55 27,852.60 27,857.95 56.3K
12:41 27,856.85 27,862.95 27,853.95 27,860.70 40.6K
12:42 27,859.30 27,869.85 27,859.30 27,867.85 32.9K
12:43 27,867.10 27,877.45 27,867.10 27,874.10 23.3K
12:44 27,877.05 27,877.05 27,872.25 27,874.50 21.0K
12:45 27,876.40 27,887.45 27,874.85 27,887.45 30.3K
12:46 27,886.10 27,888.80 27,882.50 27,888.45 53.3K
12:47 27,886.55 27,890.90 27,881.25 27,881.25 30.1K
12:48 27,880.10 27,882.40 27,873.75 27,875.10 24.8K
12:49 27,877.10 27,879.15 27,875.50 27,878.45 17.6K
12:50 27,877.25 27,883.40 27,876.55 27,876.60 25.4K
12:51 27,875.80 27,884.25 27,875.80 27,881.80 27.2K
12:52 27,880.35 27,880.35 27,873.45 27,878.90 40.7K
12:53 27,876.50 27,884.90 27,876.50 27,880.85 52.1K
12:54 27,882.15 27,886.50 27,880.15 27,884.10 21.7K
12:55 27,882.10 27,885.85 27,878.30 27,885.70 30.1K
12:56 27,885.25 27,888.25 27,884.35 27,885.50 39.2K
12:57 27,886.65 27,891.55 27,885.95 27,888.55 36.2K
12:58 27,889.00 27,896.30 27,888.60 27,892.10 42.9K
12:59 27,889.95 27,894.45 27,886.75 27,891.40 33.4K
13:00 27,891.35 27,891.60 27,884.90 27,888.00 77.7K
13:01 27,888.90 27,889.15 27,883.75 27,888.05 64.2K
13:02 27,888.00 27,891.95 27,885.65 27,890.00 66.0K
13:03 27,890.00 27,892.55 27,886.35 27,889.25 38.0K
13:04 27,890.45 27,892.40 27,886.80 27,888.30 50.3K
13:05 27,887.40 27,887.40 27,880.15 27,880.15 26.9K
13:06 27,878.40 27,879.40 27,876.00 27,876.70 24.4K
13:07 27,878.10 27,880.25 27,874.75 27,877.05 80.0K
13:08 27,876.20 27,879.00 27,873.00 27,876.20 52.2K
13:09 27,874.10 27,876.55 27,870.45 27,873.40 51.3K
13:10 27,876.05 27,882.35 27,876.00 27,881.30 69.5K
13:11 27,880.90 27,886.90 27,880.90 27,886.85 28.9K
13:12 27,887.60 27,891.45 27,886.60 27,890.45 27.9K
13:13 27,891.10 27,901.45 27,890.40 27,901.25 28.0K
13:14 27,897.30 27,903.10 27,894.00 27,903.10 26.2K
13:15 27,902.15 27,904.85 27,900.75 27,901.95 27.4K
13:16 27,901.60 27,903.80 27,894.95 27,899.00 34.8K
13:17 27,898.55 27,903.25 27,896.65 27,901.45 23.7K
13:18 27,902.40 27,906.55 27,900.05 27,903.95 38.3K
13:19 27,902.95 27,907.60 27,902.95 27,903.35 21.9K
13:20 27,903.75 27,904.75 27,898.85 27,900.60 20.8K
13:21 27,902.65 27,910.20 27,899.25 27,907.75 34.4K
13:22 27,909.55 27,911.65 27,903.75 27,907.50 33.4K
13:23 27,907.40 27,910.25 27,907.35 27,908.05 51.8K
13:24 27,907.70 27,909.65 27,905.40 27,905.45 249.7K
13:25 27,906.45 27,911.85 27,905.50 27,909.75 46.3K
13:26 27,910.75 27,911.35 27,908.05 27,910.55 48.1K
13:27 27,910.05 27,911.40 27,904.65 27,904.65 51.8K
13:28 27,905.35 27,909.95 27,902.75 27,909.95 51.4K
13:29 27,909.95 27,909.95 27,899.25 27,902.10 39.7K
13:30 27,901.15 27,917.45 27,901.15 27,917.45 48.1K
13:31 27,919.45 27,922.65 27,915.95 27,919.80 45.5K
13:32 27,918.45 27,923.65 27,918.45 27,919.40 61.3K
13:33 27,917.25 27,922.05 27,915.70 27,915.70 37.5K
13:34 27,910.40 27,910.40 27,863.65 27,863.65 109.4K
13:35 27,850.70 27,884.50 27,841.35 27,884.50 119.6K
13:36 27,884.15 27,907.60 27,884.15 27,906.20 44.4K
13:37 27,906.35 27,911.55 27,865.50 27,869.30 107.1K
13:38 27,868.15 27,875.75 27,857.35 27,870.90 41.7K
13:39 27,869.70 27,882.05 27,867.80 27,875.30 55.7K
13:40 27,876.15 27,894.55 27,874.55 27,894.55 36.7K
13:41 27,892.75 27,902.25 27,891.35 27,897.75 70.4K
13:42 27,899.70 27,914.90 27,899.70 27,911.85 75.7K
13:43 27,912.45 27,932.45 27,909.80 27,930.95 49.5K
13:44 27,932.40 27,936.50 27,930.15 27,931.60 54.2K
13:45 27,930.30 27,933.10 27,926.50 27,929.20 36.7K
13:46 27,929.80 27,932.35 27,925.50 27,925.50 55.2K
13:47 27,925.55 27,929.75 27,923.55 27,928.50 28.4K
13:48 27,926.80 27,927.65 27,919.15 27,920.90 25.9K
13:49 27,920.05 27,920.05 27,904.85 27,904.85 35.3K
13:50 27,903.35 27,903.35 27,890.85 27,897.60 29.2K
13:51 27,895.00 27,897.75 27,880.25 27,886.15 269.8K
13:52 27,884.15 27,890.20 27,879.40 27,881.15 30.4K
13:53 27,882.20 27,890.10 27,880.50 27,889.50 46.9K
13:54 27,890.25 27,898.70 27,889.65 27,889.65 30.2K
13:55 27,889.60 27,893.25 27,887.45 27,888.80 27.8K
13:56 27,889.25 27,895.45 27,889.15 27,891.00 39.2K
13:57 27,890.25 27,893.85 27,888.85 27,893.10 38.1K
13:58 27,892.65 27,892.65 27,885.00 27,886.30 70.0K
13:59 27,888.00 27,897.00 27,888.00 27,891.70 49.3K
14:00 27,895.40 27,902.35 27,893.05 27,897.25 61.9K
14:01 27,897.30 27,904.65 27,890.85 27,904.65 192.9K
14:02 27,902.65 27,923.40 27,902.65 27,923.40 43.5K
14:03 27,924.65 27,927.50 27,920.05 27,920.95 36.5K
14:04 27,921.60 27,925.30 27,919.75 27,919.75 25.8K
14:05 27,919.35 27,924.00 27,918.40 27,920.35 26.9K
14:06 27,920.35 27,923.80 27,915.20 27,919.60 26.8K
14:07 27,920.70 27,920.70 27,912.55 27,918.40 30.8K
14:08 27,918.00 27,919.10 27,902.80 27,906.65 35.4K
14:09 27,905.80 27,909.45 27,903.30 27,906.40 15.2K
14:10 27,906.60 27,911.10 27,906.60 27,907.55 44.7K
14:11 27,907.55 27,907.55 27,902.20 27,905.00 30.3K
14:12 27,905.80 27,905.80 27,899.70 27,899.70 32.0K
14:13 27,899.25 27,901.20 27,894.15 27,900.20 46.7K
14:14 27,901.45 27,904.10 27,899.90 27,902.90 24.9K
14:15 27,902.00 27,910.45 27,897.65 27,908.60 30.0K
14:16 27,910.05 27,916.55 27,908.70 27,915.20 29.6K
14:17 27,914.25 27,917.70 27,911.85 27,913.85 23.6K
14:18 27,913.55 27,918.10 27,913.10 27,917.10 15.7K
14:19 27,916.00 27,918.45 27,913.95 27,918.30 20.2K
14:20 27,917.30 27,917.30 27,911.50 27,914.15 31.6K
14:21 27,914.60 27,920.40 27,914.60 27,919.55 30.7K
14:22 27,918.65 27,920.65 27,915.40 27,919.95 51.4K
14:23 27,919.30 27,924.25 27,919.05 27,919.05 22.5K
14:24 27,918.25 27,921.95 27,918.00 27,921.60 29.9K
14:25 27,919.75 27,920.05 27,915.15 27,920.05 17.4K
14:26 27,919.10 27,923.95 27,916.90 27,922.20 18.4K
14:27 27,921.40 27,928.45 27,921.40 27,926.30 16.9K
14:28 27,926.60 27,928.15 27,921.65 27,927.40 12.9K
14:29 27,926.35 27,933.00 27,926.35 27,931.10 14.6K
14:30 27,932.20 27,933.25 27,927.05 27,927.05 17.5K
14:31 27,927.10 27,929.70 27,900.50 27,900.50 77.8K
14:32 27,902.30 27,915.45 27,902.30 27,915.45 33.9K
14:33 27,915.15 27,922.20 27,912.30 27,912.30 23.6K
14:34 27,914.20 27,917.90 27,908.25 27,908.25 20.0K
14:35 27,909.15 27,911.70 27,904.90 27,906.85 55.1K
14:36 27,909.15 27,911.60 27,900.25 27,900.50 37.5K
14:37 27,899.50 27,903.75 27,897.35 27,901.15 38.7K
14:38 27,902.65 27,906.85 27,897.50 27,906.85 42.8K
14:39 27,906.50 27,908.40 27,902.85 27,905.50 26.8K
14:40 27,904.20 27,910.50 27,904.20 27,905.50 26.9K
14:41 27,906.45 27,908.10 27,901.90 27,902.35 38.1K
14:42 27,904.40 27,910.80 27,904.20 27,910.80 37.9K
14:43 27,910.25 27,920.65 27,910.05 27,919.40 110.3K
14:44 27,918.60 27,922.30 27,915.95 27,921.75 83.9K
14:45 27,918.55 27,922.15 27,916.65 27,918.90 56.5K
14:46 27,920.05 27,930.00 27,920.05 27,930.00 65.8K
14:47 27,932.35 27,932.35 27,924.35 27,924.35 47.7K
14:48 27,924.75 27,929.95 27,923.45 27,929.60 33.4K
14:49 27,929.15 27,930.95 27,922.60 27,930.55 71.4K
14:50 27,928.10 27,929.35 27,923.45 27,928.35 79.6K
14:51 27,930.25 27,930.25 27,919.25 27,919.25 90.0K
14:52 27,917.95 27,917.95 27,908.75 27,914.05 68.9K
14:53 27,915.00 27,921.45 27,913.50 27,921.30 43.6K
14:54 27,921.30 27,923.65 27,916.30 27,921.65 37.1K
14:55 27,918.50 27,926.05 27,918.50 27,926.05 69.1K
14:56 27,926.00 27,930.00 27,922.65 27,925.55 56.5K
14:57 27,925.25 27,931.15 27,923.35 27,929.25 50.7K
14:58 27,931.50 27,936.70 27,925.95 27,926.60 33.6K
14:59 27,925.05 27,928.90 27,923.35 27,926.45 47.6K
15:00 27,934.65 27,942.40 27,934.65 27,937.35 72.4K
15:01 27,938.60 27,949.35 27,938.60 27,948.80 185.6K
15:02 27,948.00 27,952.05 27,943.40 27,951.15 97.5K
15:03 27,948.55 27,957.80 27,948.55 27,957.35 86.8K
15:04 27,955.10 27,957.60 27,943.80 27,944.10 53.5K
15:05 27,943.65 27,948.95 27,942.60 27,945.20 93.1K
15:06 27,943.40 27,948.90 27,941.45 27,945.30 126.0K
15:07 27,943.75 27,945.30 27,941.55 27,945.30 107.1K
15:08 27,945.90 27,958.05 27,944.60 27,958.05 239.3K
15:09 27,956.40 27,973.10 27,956.40 27,972.05 185.7K
15:10 27,977.35 27,978.30 27,972.45 27,975.60 222.2K
15:11 27,973.75 27,974.35 27,968.00 27,969.20 137.7K
15:12 27,966.55 27,972.55 27,964.45 27,966.20 198.7K
15:13 27,964.75 27,974.30 27,964.75 27,967.10 127.6K
15:14 27,966.95 27,969.75 27,963.10 27,964.15 107.3K
15:15 27,964.65 27,964.75 27,955.10 27,957.00 138.1K
15:16 27,954.95 27,955.70 27,944.65 27,951.60 204.3K
15:17 27,951.90 27,958.90 27,951.20 27,958.90 68.6K
15:18 27,955.65 27,958.50 27,950.55 27,955.30 140.2K
15:19 27,951.70 27,956.75 27,951.70 27,954.65 84.7K
15:20 27,954.00 27,954.80 27,946.80 27,954.80 143.4K
15:21 27,954.00 27,961.90 27,954.00 27,958.95 115.0K
15:22 27,960.55 27,969.65 27,960.55 27,968.25 133.6K
15:23 27,965.45 27,968.75 27,963.35 27,965.70 86.7K
15:24 27,963.65 27,964.15 27,958.85 27,962.40 99.3K
15:25 27,960.60 27,968.75 27,960.60 27,964.05 93.8K
15:26 27,968.30 27,969.95 27,966.70 27,967.50 89.0K
15:27 27,965.35 27,971.35 27,958.40 27,958.40 111.1K
15:28 27,958.35 27,964.20 27,953.60 27,960.30 92.5K
15:29 27,960.20 27,962.10 27,930.55 27,955.05 146.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし