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 27,930.75 27,945.10 27,874.95 27,878.75 247.6K
09:16 27,884.10 27,889.85 27,860.90 27,867.80 125.0K
09:17 27,867.40 27,878.05 27,866.45 27,876.25 104.8K
09:18 27,876.00 27,877.85 27,863.10 27,870.75 84.1K
09:19 27,870.80 27,907.70 27,869.60 27,888.95 105.3K
09:20 27,895.05 27,910.75 27,869.70 27,873.05 77.7K
09:21 27,879.80 27,881.05 27,848.75 27,852.30 71.6K
09:22 27,852.50 27,861.35 27,847.15 27,857.05 87.0K
09:23 27,855.40 27,861.80 27,853.25 27,855.85 46.8K
09:24 27,851.65 27,854.30 27,849.40 27,850.15 52.5K
09:25 27,841.75 27,841.80 27,828.55 27,831.00 49.2K
09:26 27,834.50 27,838.15 27,826.35 27,829.60 43.1K
09:27 27,830.35 27,857.45 27,830.35 27,853.80 68.7K
09:28 27,850.30 27,852.00 27,839.80 27,845.50 54.5K
09:29 27,845.10 27,849.00 27,836.05 27,840.15 28.1K
09:30 27,832.85 27,846.45 27,827.00 27,846.45 37.7K
09:31 27,848.10 27,848.10 27,835.00 27,835.00 32.5K
09:32 27,836.50 27,861.75 27,836.50 27,854.45 54.6K
09:33 27,843.40 27,843.40 27,822.65 27,822.65 43.7K
09:34 27,818.90 27,841.60 27,818.90 27,833.70 37.5K
09:35 27,831.05 27,848.05 27,830.35 27,830.90 67.4K
09:36 27,827.00 27,835.35 27,821.45 27,835.15 39.5K
09:37 27,835.25 27,835.85 27,820.70 27,821.70 64.4K
09:38 27,822.40 27,822.40 27,813.00 27,814.30 44.6K
09:39 27,813.60 27,813.60 27,795.45 27,795.45 68.7K
09:40 27,794.00 27,798.60 27,792.00 27,794.05 102.7K
09:41 27,796.90 27,844.80 27,796.90 27,837.65 86.8K
09:42 27,834.05 27,834.05 27,826.55 27,827.75 31.1K
09:43 27,828.90 27,832.00 27,823.45 27,823.75 52.6K
09:44 27,826.95 27,851.50 27,826.95 27,848.90 36.9K
09:45 27,847.65 27,853.50 27,843.25 27,853.45 53.0K
09:46 27,856.00 27,879.65 27,856.00 27,875.20 47.0K
09:47 27,873.90 27,876.65 27,866.75 27,866.75 26.1K
09:48 27,869.10 27,886.45 27,869.10 27,881.10 47.6K
09:49 27,884.25 27,889.35 27,881.65 27,882.50 56.1K
09:50 27,885.30 27,899.65 27,885.30 27,898.40 58.6K
09:51 27,897.50 27,904.75 27,897.50 27,899.70 32.2K
09:52 27,898.85 27,902.55 27,895.30 27,896.40 38.1K
09:53 27,894.50 27,905.90 27,892.80 27,903.65 37.9K
09:54 27,902.80 27,907.35 27,892.60 27,907.35 41.8K
09:55 27,909.10 27,909.95 27,896.70 27,899.55 33.7K
09:56 27,899.20 27,902.70 27,895.40 27,895.40 15.5K
09:57 27,896.40 27,896.40 27,881.95 27,883.60 26.8K
09:58 27,881.85 27,881.85 27,862.00 27,863.30 52.7K
09:59 27,861.85 27,862.25 27,849.60 27,849.60 32.2K
10:00 27,852.80 27,863.80 27,852.80 27,863.80 26.3K
10:01 27,865.95 27,890.55 27,865.95 27,886.70 37.3K
10:02 27,888.80 27,890.95 27,880.20 27,883.75 20.5K
10:03 27,882.75 27,886.45 27,864.75 27,867.40 27.3K
10:04 27,867.70 27,868.40 27,857.85 27,860.60 35.9K
10:05 27,860.55 27,860.55 27,852.20 27,856.15 36.8K
10:06 27,857.75 27,857.75 27,838.85 27,838.85 50.2K
10:07 27,838.95 27,838.95 27,814.55 27,818.20 104.6K
10:08 27,817.20 27,829.35 27,817.05 27,829.35 81.4K
10:09 27,831.80 27,843.35 27,831.80 27,839.55 45.7K
10:10 27,840.45 27,842.15 27,834.35 27,837.15 37.4K
10:11 27,839.10 27,853.30 27,838.00 27,853.30 24.9K
10:12 27,854.10 27,862.70 27,852.60 27,857.05 40.9K
10:13 27,855.50 27,860.80 27,855.50 27,859.00 21.5K
10:14 27,858.15 27,864.15 27,857.25 27,861.35 23.0K
10:15 27,860.10 27,864.75 27,857.40 27,864.75 22.5K
10:16 27,863.75 27,876.00 27,863.75 27,872.10 22.3K
10:17 27,871.50 27,874.80 27,867.05 27,868.70 20.9K
10:18 27,863.15 27,863.15 27,839.55 27,840.00 62.2K
10:19 27,841.00 27,845.85 27,839.35 27,844.35 17.0K
10:20 27,843.20 27,846.15 27,834.95 27,836.90 23.4K
10:21 27,836.85 27,851.05 27,836.65 27,846.15 30.9K
10:22 27,845.15 27,868.05 27,841.65 27,868.05 53.4K
10:23 27,873.70 27,876.45 27,865.10 27,871.80 59.3K
10:24 27,869.95 27,873.45 27,863.90 27,873.25 21.8K
10:25 27,873.15 27,876.80 27,871.95 27,876.40 15.9K
10:26 27,877.50 27,889.45 27,876.25 27,888.45 40.4K
10:27 27,885.95 27,889.25 27,883.40 27,885.15 47.8K
10:28 27,883.20 27,885.85 27,881.40 27,884.15 25.5K
10:29 27,885.55 27,886.75 27,882.45 27,882.45 32.6K
10:30 27,881.65 27,888.75 27,877.35 27,888.75 35.2K
10:31 27,890.55 27,890.70 27,881.80 27,884.65 31.6K
10:32 27,884.05 27,887.50 27,883.35 27,885.35 33.5K
10:33 27,886.55 27,896.65 27,886.55 27,894.20 32.2K
10:34 27,892.55 27,905.20 27,892.55 27,904.00 31.1K
10:35 27,904.60 27,908.45 27,900.15 27,905.50 37.9K
10:36 27,903.40 27,904.90 27,899.90 27,901.25 30.9K
10:37 27,901.75 27,904.95 27,900.40 27,903.40 36.9K
10:38 27,902.85 27,905.25 27,900.35 27,900.75 42.5K
10:39 27,899.95 27,899.95 27,890.95 27,893.50 39.3K
10:40 27,891.80 27,894.40 27,887.45 27,892.85 30.3K
10:41 27,889.65 27,893.70 27,889.30 27,890.95 38.0K
10:42 27,893.20 27,896.55 27,891.75 27,895.75 24.9K
10:43 27,897.70 27,907.25 27,896.05 27,906.60 33.0K
10:44 27,905.75 27,909.10 27,899.25 27,900.25 33.0K
10:45 27,898.80 27,920.80 27,897.30 27,914.30 70.9K
10:46 27,913.70 27,923.35 27,912.00 27,920.50 42.4K
10:47 27,920.95 27,925.70 27,916.65 27,919.95 39.2K
10:48 27,919.05 27,923.80 27,916.85 27,923.80 73.0K
10:49 27,924.70 27,933.70 27,923.95 27,931.15 50.4K
10:50 27,929.00 27,934.70 27,923.30 27,928.40 194.9K
10:51 27,928.25 27,929.50 27,924.40 27,926.95 55.7K
10:52 27,927.40 27,932.70 27,926.95 27,926.95 36.0K
10:53 27,926.40 27,926.40 27,915.35 27,917.40 33.3K
10:54 27,917.15 27,919.90 27,912.05 27,912.05 50.1K
10:55 27,907.85 27,913.80 27,903.40 27,903.40 47.5K
10:56 27,902.15 27,909.40 27,899.45 27,901.60 84.4K
10:57 27,901.80 27,905.05 27,898.85 27,899.35 63.0K
10:58 27,897.70 27,899.00 27,895.00 27,898.35 32.8K
10:59 27,899.80 27,904.15 27,897.00 27,899.25 31.1K
11:00 27,899.55 27,907.90 27,899.55 27,901.60 41.2K
11:01 27,900.05 27,903.25 27,890.85 27,898.20 42.5K
11:02 27,897.90 27,900.85 27,893.50 27,894.30 21.9K
11:03 27,891.70 27,892.00 27,878.85 27,882.20 82.5K
11:04 27,879.85 27,886.40 27,879.85 27,879.85 34.3K
11:05 27,878.60 27,884.45 27,878.60 27,884.45 27.7K
11:06 27,882.60 27,889.10 27,882.60 27,889.10 26.0K
11:07 27,889.10 27,894.40 27,885.00 27,885.00 42.5K
11:08 27,883.35 27,890.80 27,883.35 27,890.50 36.5K
11:09 27,888.45 27,894.40 27,888.45 27,893.55 21.2K
11:10 27,891.95 27,894.20 27,889.60 27,893.25 27.1K
11:11 27,892.50 27,903.80 27,892.50 27,903.35 43.8K
11:12 27,901.50 27,904.35 27,899.95 27,903.60 31.2K
11:13 27,903.20 27,905.55 27,896.85 27,898.85 87.6K
11:14 27,896.95 27,898.75 27,889.80 27,897.90 120.3K
11:15 27,894.40 27,901.35 27,892.40 27,900.15 35.7K
11:16 27,898.80 27,903.55 27,895.75 27,901.15 26.1K
11:17 27,901.40 27,901.80 27,886.10 27,886.10 42.7K
11:18 27,886.35 27,890.55 27,886.35 27,887.05 18.6K
11:19 27,885.85 27,888.30 27,884.30 27,885.90 20.0K
11:20 27,887.15 27,892.50 27,884.20 27,891.35 47.4K
11:21 27,890.65 27,892.50 27,887.70 27,890.75 19.9K
11:22 27,889.20 27,894.35 27,889.20 27,889.80 30.7K
11:23 27,888.80 27,892.45 27,886.10 27,890.90 29.9K
11:24 27,890.35 27,895.45 27,890.35 27,894.30 41.3K
11:25 27,894.30 27,902.60 27,891.35 27,902.60 34.6K
11:26 27,900.85 27,901.80 27,892.90 27,895.90 84.4K
11:27 27,894.20 27,895.80 27,891.55 27,893.40 11.9K
11:28 27,893.80 27,893.80 27,887.20 27,890.55 21.0K
11:29 27,887.70 27,897.05 27,882.65 27,896.00 41.7K
11:30 27,896.15 27,907.40 27,894.90 27,905.65 67.8K
11:31 27,902.35 27,903.10 27,897.45 27,903.10 122.9K
11:32 27,904.95 27,916.80 27,904.95 27,915.50 64.4K
11:33 27,914.65 27,917.80 27,911.90 27,916.30 41.5K
11:34 27,915.35 27,919.75 27,914.95 27,917.70 20.0K
11:35 27,916.85 27,927.00 27,916.25 27,924.35 83.1K
11:36 27,924.65 27,924.65 27,906.40 27,909.65 117.9K
11:37 27,907.50 27,909.30 27,895.90 27,896.35 27.0K
11:38 27,895.50 27,897.75 27,891.10 27,891.85 15.8K
11:39 27,892.15 27,899.50 27,892.15 27,897.90 31.7K
11:40 27,897.30 27,900.45 27,893.90 27,893.90 25.7K
11:41 27,890.05 27,895.90 27,890.05 27,895.90 25.4K
11:42 27,894.15 27,899.05 27,891.25 27,895.15 16.6K
11:43 27,896.65 27,896.65 27,892.15 27,892.95 19.4K
11:44 27,892.55 27,892.65 27,889.10 27,891.15 27.7K
11:45 27,889.65 27,891.60 27,884.65 27,886.60 22.8K
11:46 27,885.05 27,893.95 27,883.90 27,891.25 16.9K
11:47 27,893.25 27,899.40 27,892.55 27,895.35 17.6K
11:48 27,894.85 27,895.55 27,892.05 27,894.80 16.2K
11:49 27,894.40 27,894.80 27,889.80 27,889.90 28.5K
11:50 27,894.05 27,904.50 27,894.05 27,903.25 31.4K
11:51 27,904.25 27,910.95 27,904.25 27,905.70 26.4K
11:52 27,906.20 27,907.25 27,901.95 27,907.25 21.0K
11:53 27,908.05 27,910.90 27,905.25 27,907.30 15.8K
11:54 27,906.95 27,906.95 27,899.70 27,899.80 25.5K
11:55 27,898.55 27,903.00 27,898.55 27,903.00 16.7K
11:56 27,902.65 27,907.80 27,899.50 27,900.10 18.0K
11:57 27,898.85 27,898.85 27,888.65 27,892.15 30.8K
11:58 27,892.00 27,896.90 27,891.00 27,892.55 17.6K
11:59 27,890.75 27,894.65 27,890.75 27,892.65 18.5K
12:00 27,894.25 27,898.85 27,891.35 27,895.50 57.4K
12:01 27,895.40 27,896.75 27,882.35 27,884.90 24.4K
12:02 27,881.55 27,888.80 27,879.70 27,886.50 21.2K
12:03 27,885.85 27,893.20 27,881.90 27,892.75 13.9K
12:04 27,894.80 27,897.65 27,889.90 27,897.65 17.7K
12:05 27,895.55 27,895.95 27,887.30 27,887.30 16.2K
12:06 27,886.65 27,888.05 27,875.50 27,876.15 30.0K
12:07 27,877.00 27,883.05 27,872.35 27,883.05 56.9K
12:08 27,878.85 27,880.55 27,874.40 27,877.20 26.7K
12:09 27,873.45 27,878.70 27,873.00 27,874.40 45.8K
12:10 27,874.95 27,878.65 27,874.50 27,878.65 82.3K
12:11 27,879.80 27,879.80 27,874.60 27,877.00 17.5K
12:12 27,876.75 27,876.75 27,869.60 27,870.80 34.7K
12:13 27,869.95 27,875.30 27,865.80 27,873.50 74.2K
12:14 27,874.50 27,874.50 27,868.60 27,872.85 23.4K
12:15 27,870.15 27,870.80 27,862.85 27,864.35 30.5K
12:16 27,864.20 27,864.85 27,858.55 27,863.90 21.7K
12:17 27,863.80 27,863.95 27,860.75 27,861.70 22.6K
12:18 27,860.70 27,860.70 27,853.60 27,856.10 35.1K
12:19 27,856.90 27,858.30 27,853.70 27,856.10 12.3K
12:20 27,855.15 27,867.90 27,855.15 27,864.50 32.0K
12:21 27,863.40 27,863.40 27,846.60 27,846.60 64.5K
12:22 27,848.00 27,857.50 27,848.00 27,853.05 28.5K
12:23 27,851.85 27,851.85 27,846.60 27,848.50 26.0K
12:24 27,843.95 27,844.45 27,837.20 27,841.70 44.0K
12:25 27,840.55 27,841.15 27,834.20 27,835.80 41.5K
12:26 27,835.90 27,839.65 27,831.60 27,834.65 31.2K
12:27 27,833.05 27,833.05 27,811.90 27,811.90 51.1K
12:28 27,810.55 27,816.45 27,804.55 27,814.20 165.0K
12:29 27,813.75 27,814.40 27,809.40 27,810.85 37.4K
12:30 27,809.80 27,811.60 27,796.65 27,800.90 50.8K
12:31 27,802.00 27,815.05 27,799.85 27,806.15 53.6K
12:32 27,803.15 27,830.95 27,803.15 27,830.95 57.1K
12:33 27,830.20 27,840.20 27,829.00 27,837.20 36.5K
12:34 27,839.80 27,841.10 27,832.50 27,833.00 22.0K
12:35 27,833.30 27,835.45 27,827.80 27,834.90 25.2K
12:36 27,834.90 27,838.10 27,833.55 27,835.30 22.3K
12:37 27,837.95 27,844.25 27,837.25 27,844.25 29.5K
12:38 27,844.65 27,846.50 27,842.15 27,844.65 22.4K
12:39 27,844.35 27,845.70 27,839.05 27,839.05 15.0K
12:40 27,839.50 27,841.95 27,837.55 27,841.95 20.6K
12:41 27,840.90 27,855.35 27,840.90 27,853.70 20.6K
12:42 27,854.50 27,868.80 27,854.50 27,867.40 44.1K
12:43 27,867.60 27,871.40 27,866.10 27,869.25 27.0K
12:44 27,868.75 27,872.30 27,865.40 27,872.30 37.4K
12:45 27,872.70 27,901.10 27,871.80 27,901.10 119.4K
12:46 27,899.90 27,906.85 27,898.85 27,900.50 95.4K
12:47 27,898.70 27,906.65 27,893.80 27,901.55 23.4K
12:48 27,900.05 27,903.60 27,897.15 27,898.65 21.9K
12:49 27,896.70 27,896.70 27,887.25 27,889.30 41.8K
12:50 27,888.50 27,893.20 27,884.50 27,890.85 26.8K
12:51 27,891.35 27,900.25 27,891.00 27,897.85 19.0K
12:52 27,894.90 27,895.35 27,889.10 27,890.20 22.1K
12:53 27,890.45 27,892.90 27,886.65 27,892.30 39.4K
12:54 27,893.10 27,894.30 27,889.00 27,890.35 15.9K
12:55 27,889.80 27,890.70 27,880.85 27,881.80 20.0K
12:56 27,881.75 27,881.75 27,864.65 27,866.85 31.5K
12:57 27,865.00 27,878.80 27,865.00 27,877.05 61.3K
12:58 27,876.15 27,883.75 27,871.40 27,883.75 23.4K
12:59 27,882.10 27,891.55 27,875.00 27,875.15 48.8K
13:00 27,872.80 27,872.80 27,858.95 27,861.95 37.6K
13:01 27,862.70 27,862.70 27,854.80 27,854.80 50.8K
13:02 27,857.20 27,858.90 27,852.05 27,852.30 25.5K
13:03 27,850.95 27,853.05 27,846.65 27,852.60 35.4K
13:04 27,850.45 27,859.30 27,849.25 27,851.10 26.2K
13:05 27,850.70 27,851.10 27,845.45 27,849.70 28.0K
13:06 27,851.55 27,859.10 27,845.25 27,845.25 35.6K
13:07 27,848.95 27,851.85 27,842.75 27,842.75 35.5K
13:08 27,843.65 27,850.65 27,843.15 27,843.50 43.7K
13:09 27,843.75 27,846.90 27,840.70 27,842.45 31.4K
13:10 27,844.35 27,854.00 27,844.10 27,852.30 60.4K
13:11 27,852.55 27,852.55 27,847.95 27,850.00 20.0K
13:12 27,852.65 27,857.80 27,852.65 27,856.45 33.7K
13:13 27,857.05 27,857.05 27,851.30 27,851.30 18.4K
13:14 27,852.50 27,856.15 27,851.65 27,853.85 21.2K
13:15 27,853.85 27,853.85 27,849.65 27,849.75 11.7K
13:16 27,851.80 27,857.05 27,850.95 27,854.65 21.1K
13:17 27,854.70 27,860.50 27,854.15 27,856.75 16.8K
13:18 27,858.95 27,858.95 27,852.95 27,852.95 19.8K
13:19 27,850.95 27,863.75 27,850.95 27,863.70 17.4K
13:20 27,864.05 27,868.95 27,863.90 27,868.30 18.3K
13:21 27,868.45 27,868.45 27,849.50 27,849.65 41.5K
13:22 27,850.45 27,855.60 27,847.70 27,855.60 28.6K
13:23 27,856.95 27,856.95 27,847.00 27,847.25 19.3K
13:24 27,846.35 27,846.35 27,839.80 27,840.30 36.8K
13:25 27,839.60 27,845.25 27,837.90 27,837.90 27.6K
13:26 27,832.50 27,834.05 27,825.15 27,826.80 68.5K
13:27 27,827.65 27,827.65 27,818.70 27,823.20 69.2K
13:28 27,824.85 27,830.30 27,824.85 27,826.95 38.1K
13:29 27,826.70 27,826.95 27,809.70 27,812.00 44.9K
13:30 27,812.75 27,818.00 27,807.70 27,808.30 29.7K
13:31 27,808.00 27,808.00 27,796.20 27,796.20 76.3K
13:32 27,794.75 27,802.05 27,790.75 27,790.75 38.5K
13:33 27,790.65 27,791.60 27,783.80 27,785.95 48.8K
13:34 27,784.35 27,786.30 27,779.95 27,784.35 52.6K
13:35 27,786.30 27,793.05 27,782.15 27,793.05 23.2K
13:36 27,794.50 27,794.50 27,782.55 27,784.95 36.8K
13:37 27,783.75 27,791.70 27,783.75 27,788.85 32.4K
13:38 27,790.85 27,794.85 27,788.75 27,794.85 24.4K
13:39 27,794.10 27,798.75 27,792.80 27,797.95 21.7K
13:40 27,796.80 27,796.80 27,789.15 27,794.45 19.9K
13:41 27,794.20 27,798.55 27,789.65 27,798.55 18.9K
13:42 27,800.40 27,800.40 27,794.45 27,797.85 32.4K
13:43 27,796.05 27,798.15 27,784.20 27,784.20 33.3K
13:44 27,785.25 27,789.60 27,784.25 27,788.15 33.4K
13:45 27,786.05 27,786.05 27,776.65 27,778.90 43.8K
13:46 27,776.45 27,778.10 27,767.25 27,770.10 43.4K
13:47 27,768.75 27,774.30 27,764.25 27,765.20 49.6K
13:48 27,764.85 27,772.00 27,762.45 27,772.00 50.3K
13:49 27,770.20 27,785.25 27,770.20 27,780.75 42.0K
13:50 27,781.45 27,784.70 27,768.20 27,768.20 38.2K
13:51 27,767.45 27,779.70 27,765.95 27,778.95 34.1K
13:52 27,778.10 27,778.10 27,772.25 27,774.30 33.3K
13:53 27,773.85 27,776.45 27,760.60 27,762.15 52.9K
13:54 27,760.20 27,760.40 27,751.30 27,751.30 74.1K
13:55 27,751.70 27,753.00 27,750.45 27,750.95 32.1K
13:56 27,753.40 27,769.60 27,750.20 27,764.35 35.6K
13:57 27,763.05 27,769.30 27,763.05 27,765.40 25.8K
13:58 27,762.70 27,769.40 27,759.85 27,768.75 60.4K
13:59 27,771.65 27,774.85 27,766.40 27,771.55 50.0K
14:00 27,771.50 27,771.50 27,753.90 27,755.55 34.3K
14:01 27,754.50 27,754.50 27,747.40 27,750.50 38.8K
14:02 27,749.90 27,757.35 27,749.75 27,757.35 40.5K
14:03 27,755.90 27,756.75 27,741.50 27,754.80 75.2K
14:04 27,752.90 27,770.15 27,752.90 27,765.85 58.6K
14:05 27,764.00 27,764.25 27,751.95 27,758.60 31.8K
14:06 27,764.05 27,769.35 27,763.20 27,768.10 64.3K
14:07 27,767.05 27,767.05 27,760.30 27,766.05 21.8K
14:08 27,763.55 27,772.85 27,763.55 27,768.80 30.1K
14:09 27,768.70 27,768.70 27,763.20 27,766.45 29.2K
14:10 27,766.25 27,766.25 27,751.30 27,751.30 44.9K
14:11 27,747.40 27,757.45 27,745.25 27,757.45 42.0K
14:12 27,757.25 27,762.55 27,757.15 27,762.55 30.0K
14:13 27,762.35 27,764.40 27,753.15 27,756.45 27.9K
14:14 27,758.80 27,758.80 27,752.05 27,757.70 36.3K
14:15 27,755.05 27,757.55 27,750.80 27,753.30 31.6K
14:16 27,753.55 27,758.45 27,749.70 27,754.80 35.4K
14:17 27,756.25 27,772.95 27,756.25 27,763.15 42.2K
14:18 27,761.95 27,764.45 27,758.50 27,763.20 36.6K
14:19 27,762.80 27,762.80 27,750.10 27,750.10 41.1K
14:20 27,747.50 27,759.05 27,745.95 27,757.20 58.3K
14:21 27,754.95 27,760.00 27,754.45 27,759.55 39.6K
14:22 27,760.10 27,762.30 27,736.10 27,736.10 84.1K
14:23 27,732.55 27,749.75 27,732.50 27,746.65 101.9K
14:24 27,744.85 27,749.70 27,742.15 27,743.20 51.9K
14:25 27,745.65 27,746.45 27,739.10 27,746.45 31.8K
14:26 27,748.30 27,748.90 27,745.75 27,745.75 58.0K
14:27 27,745.80 27,745.80 27,736.65 27,742.65 54.1K
14:28 27,744.05 27,746.75 27,741.25 27,744.90 40.8K
14:29 27,743.25 27,745.75 27,728.65 27,732.75 49.6K
14:30 27,730.40 27,749.45 27,730.40 27,749.45 53.0K
14:31 27,749.25 27,769.20 27,749.25 27,769.20 41.1K
14:32 27,771.20 27,789.25 27,771.20 27,774.80 80.2K
14:33 27,771.50 27,799.35 27,769.90 27,779.75 96.5K
14:34 27,783.20 27,787.15 27,778.00 27,786.30 38.3K
14:35 27,786.30 27,789.35 27,779.70 27,781.55 48.4K
14:36 27,779.50 27,792.85 27,778.50 27,783.90 123.0K
14:37 27,783.35 27,792.20 27,780.95 27,791.45 53.4K
14:38 27,793.95 27,801.15 27,793.95 27,801.15 81.4K
14:39 27,801.60 27,815.85 27,800.40 27,814.85 158.7K
14:40 27,814.85 27,817.15 27,797.40 27,803.20 68.0K
14:41 27,800.90 27,806.55 27,795.70 27,805.75 54.1K
14:42 27,804.75 27,820.15 27,804.60 27,820.15 85.7K
14:43 27,817.65 27,819.20 27,806.70 27,819.20 61.7K
14:44 27,817.50 27,821.25 27,816.45 27,818.60 56.2K
14:45 27,818.65 27,847.70 27,817.80 27,840.65 220.5K
14:46 27,839.20 27,840.25 27,834.45 27,837.55 204.0K
14:47 27,840.05 27,852.45 27,837.85 27,850.90 194.8K
14:48 27,847.90 27,850.00 27,837.15 27,849.80 170.3K
14:49 27,850.40 27,853.55 27,837.70 27,841.40 193.4K
14:50 27,842.15 27,843.50 27,836.25 27,840.10 194.3K
14:51 27,842.05 27,850.80 27,835.05 27,837.65 206.7K
14:52 27,836.15 27,837.45 27,827.15 27,827.15 142.6K
14:53 27,828.30 27,834.10 27,818.45 27,830.80 182.6K
14:54 27,828.80 27,834.15 27,826.40 27,833.10 162.6K
14:55 27,834.35 27,838.55 27,825.30 27,834.05 169.1K
14:56 27,837.25 27,853.35 27,837.25 27,853.35 175.4K
14:57 27,853.75 27,856.75 27,843.65 27,853.25 188.9K
14:58 27,853.75 27,876.20 27,853.75 27,865.15 290.0K
14:59 27,866.10 27,866.10 27,853.05 27,853.05 153.8K
15:00 27,854.00 27,887.85 27,813.40 27,819.95 1,003.6K
15:01 27,823.65 27,823.65 27,801.60 27,808.70 833.6K
15:02 27,819.00 27,852.70 27,818.85 27,852.70 723.8K
15:03 27,855.90 27,868.00 27,849.25 27,852.25 721.3K
15:04 27,854.35 27,868.40 27,850.70 27,868.40 708.4K
15:05 27,868.05 27,872.35 27,851.45 27,851.45 742.1K
15:06 27,850.70 27,856.65 27,844.50 27,849.40 740.6K
15:07 27,849.55 27,860.45 27,837.20 27,837.20 723.4K
15:08 27,832.80 27,838.65 27,821.20 27,822.95 803.7K
15:09 27,826.45 27,835.70 27,826.10 27,833.95 819.7K
15:10 27,842.65 27,843.00 27,828.60 27,832.55 934.9K
15:11 27,833.00 27,841.95 27,804.05 27,804.05 1,000.4K
15:12 27,804.80 27,806.30 27,780.95 27,783.85 990.2K
15:13 27,787.10 27,794.15 27,778.70 27,784.00 912.5K
15:14 27,793.75 27,796.50 27,780.15 27,786.45 1,200.3K
15:15 27,790.55 27,821.15 27,790.55 27,820.90 1,119.2K
15:16 27,821.10 27,823.30 27,810.90 27,810.90 1,077.2K
15:17 27,813.15 27,831.55 27,810.90 27,831.55 1,136.8K
15:18 27,832.95 27,839.35 27,826.50 27,836.50 1,041.1K
15:19 27,839.40 27,848.15 27,801.60 27,806.10 1,257.2K
15:20 27,804.05 27,818.45 27,782.55 27,786.35 1,107.8K
15:21 27,786.65 27,792.90 27,776.05 27,777.70 1,011.1K
15:22 27,777.10 27,803.85 27,774.65 27,803.45 968.0K
15:23 27,802.25 27,838.80 27,802.25 27,838.80 885.5K
15:24 27,837.90 27,856.60 27,822.90 27,826.35 873.2K
15:25 27,832.75 27,877.50 27,832.75 27,877.40 794.9K
15:26 27,875.40 27,894.00 27,868.25 27,868.25 912.6K
15:27 27,869.00 27,887.45 27,869.00 27,887.45 239.3K
15:29 17,403.05 17,403.05 17,403.05 17,403.05 1,653.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし