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 27,939.75 27,953.10 27,879.80 27,894.45 262.6K
09:16 27,888.30 27,921.90 27,861.40 27,915.60 199.0K
09:17 27,921.10 27,936.80 27,912.70 27,927.15 60.4K
09:18 27,928.70 27,951.90 27,926.30 27,951.90 71.3K
09:19 27,953.05 27,969.35 27,945.35 27,965.00 55.8K
09:20 27,962.90 27,967.30 27,946.60 27,947.75 64.6K
09:21 27,949.05 27,949.05 27,881.35 27,881.35 100.4K
09:22 27,878.60 27,917.70 27,878.60 27,916.90 99.6K
09:23 27,913.40 27,913.40 27,895.05 27,901.25 97.9K
09:24 27,901.80 27,904.05 27,884.55 27,893.90 74.3K
09:25 27,895.10 27,895.10 27,879.30 27,881.85 49.6K
09:26 27,882.05 27,887.35 27,879.70 27,881.70 34.4K
09:27 27,882.05 27,892.80 27,882.05 27,886.45 53.2K
09:28 27,880.25 27,890.25 27,880.25 27,885.60 47.7K
09:29 27,886.80 27,907.10 27,885.95 27,907.10 38.5K
09:30 27,908.60 27,915.95 27,902.80 27,907.15 75.4K
09:31 27,904.80 27,906.75 27,899.85 27,902.40 60.4K
09:32 27,895.25 27,895.25 27,869.10 27,874.10 58.5K
09:33 27,869.90 27,875.05 27,865.55 27,867.55 49.9K
09:34 27,867.50 27,869.60 27,858.30 27,867.90 56.3K
09:35 27,868.55 27,870.85 27,862.75 27,864.15 79.8K
09:36 27,862.00 27,870.80 27,862.00 27,868.40 83.5K
09:37 27,866.80 27,883.45 27,866.80 27,875.55 123.4K
09:38 27,877.90 27,885.05 27,876.40 27,883.25 118.4K
09:39 27,886.30 27,896.05 27,883.90 27,892.05 150.8K
09:40 27,895.30 27,899.50 27,889.10 27,889.75 203.6K
09:41 27,890.40 27,895.20 27,890.10 27,894.45 203.1K
09:42 27,897.40 27,907.90 27,894.50 27,894.50 160.8K
09:43 27,894.20 27,894.50 27,885.00 27,890.15 132.4K
09:44 27,890.45 27,891.05 27,883.30 27,890.90 120.2K
09:45 27,889.30 27,889.30 27,869.35 27,873.75 133.3K
09:46 27,872.90 27,874.30 27,849.80 27,849.80 386.9K
09:47 27,853.30 27,858.45 27,852.00 27,856.85 218.9K
09:48 27,857.85 27,858.25 27,846.80 27,855.45 244.2K
09:49 27,853.20 27,853.20 27,841.50 27,845.10 203.4K
09:50 27,843.50 27,847.90 27,838.60 27,846.45 137.3K
09:51 27,847.85 27,850.60 27,844.55 27,848.85 166.5K
09:52 27,849.00 27,852.65 27,845.00 27,848.90 104.9K
09:53 27,845.70 27,846.55 27,839.75 27,843.55 68.4K
09:54 27,844.15 27,850.65 27,840.45 27,844.95 48.1K
09:55 27,843.95 27,847.25 27,839.90 27,840.35 60.9K
09:56 27,844.20 27,858.25 27,844.20 27,858.20 109.7K
09:57 27,860.75 27,876.95 27,860.20 27,875.35 112.1K
09:58 27,877.15 27,882.30 27,873.60 27,882.30 98.2K
09:59 27,883.75 27,887.60 27,877.50 27,877.75 67.9K
10:00 27,879.25 27,880.30 27,863.45 27,880.30 178.6K
10:01 27,883.50 27,883.50 27,877.40 27,883.25 45.1K
10:02 27,882.55 27,882.55 27,870.95 27,877.85 89.0K
10:03 27,876.50 27,877.90 27,869.15 27,870.35 187.4K
10:04 27,869.30 27,869.30 27,854.20 27,857.45 69.7K
10:05 27,858.55 27,860.75 27,855.50 27,857.30 44.8K
10:06 27,857.45 27,865.05 27,853.65 27,860.10 37.0K
10:07 27,860.30 27,870.10 27,857.10 27,860.10 32.7K
10:08 27,862.25 27,871.80 27,859.20 27,868.25 86.3K
10:09 27,867.20 27,874.15 27,862.30 27,862.30 44.6K
10:10 27,866.40 27,866.40 27,859.75 27,865.00 51.4K
10:11 27,865.90 27,884.60 27,863.35 27,884.60 67.4K
10:12 27,882.95 27,911.05 27,879.90 27,909.60 85.2K
10:13 27,910.15 27,914.00 27,898.25 27,900.50 45.5K
10:14 27,899.90 27,899.90 27,884.90 27,887.05 40.5K
10:15 27,885.70 27,889.95 27,879.05 27,879.05 40.3K
10:16 27,879.40 27,892.85 27,879.40 27,892.85 32.5K
10:17 27,893.60 27,896.20 27,887.35 27,887.35 21.0K
10:18 27,884.20 27,891.40 27,882.70 27,890.40 25.8K
10:19 27,893.15 27,895.90 27,889.50 27,895.45 21.4K
10:20 27,895.40 27,895.80 27,882.60 27,882.90 46.2K
10:21 27,883.45 27,893.50 27,883.45 27,892.10 34.7K
10:22 27,890.95 27,891.10 27,886.75 27,889.75 39.0K
10:23 27,887.25 27,890.80 27,876.85 27,884.25 33.8K
10:24 27,885.95 27,891.80 27,879.55 27,890.85 54.6K
10:25 27,892.60 27,902.40 27,889.30 27,896.70 32.8K
10:26 27,897.35 27,901.65 27,890.25 27,892.95 25.7K
10:27 27,891.60 27,901.75 27,891.60 27,898.15 25.1K
10:28 27,899.35 27,901.55 27,892.20 27,897.05 19.7K
10:29 27,897.65 27,902.70 27,894.05 27,902.70 26.5K
10:30 27,903.25 27,905.50 27,900.50 27,903.05 92.7K
10:31 27,903.65 27,908.55 27,901.60 27,908.55 48.7K
10:32 27,906.65 27,906.65 27,899.90 27,901.85 24.1K
10:33 27,905.95 27,910.90 27,902.10 27,906.70 31.5K
10:34 27,905.45 27,910.80 27,903.95 27,906.90 27.3K
10:35 27,910.60 27,923.20 27,910.60 27,922.80 36.1K
10:36 27,923.25 27,923.40 27,917.35 27,922.70 59.3K
10:37 27,922.15 27,927.10 27,919.30 27,927.10 42.1K
10:38 27,925.65 27,930.05 27,924.50 27,926.65 28.4K
10:39 27,933.40 27,955.95 27,933.40 27,948.65 56.6K
10:40 27,948.30 27,951.90 27,946.95 27,946.95 39.9K
10:41 27,947.80 27,948.15 27,943.25 27,944.65 25.4K
10:42 27,945.80 27,948.30 27,944.75 27,946.65 26.9K
10:43 27,948.15 27,948.85 27,940.90 27,945.10 31.1K
10:44 27,945.90 27,946.80 27,941.75 27,942.20 16.1K
10:45 27,943.65 27,948.15 27,942.95 27,947.55 29.0K
10:46 27,946.60 27,949.05 27,940.60 27,947.60 23.5K
10:47 27,948.05 27,952.90 27,946.10 27,952.30 30.9K
10:48 27,954.00 27,965.50 27,954.00 27,965.50 39.1K
10:49 27,969.25 27,984.90 27,961.50 27,984.40 57.9K
10:50 27,988.50 28,000.95 27,988.50 27,999.45 64.2K
10:51 27,997.10 27,998.75 27,985.15 27,986.75 67.5K
10:52 27,986.95 27,990.45 27,984.25 27,987.80 33.3K
10:53 27,990.05 27,991.20 27,986.60 27,987.70 56.8K
10:54 27,988.65 27,993.50 27,987.75 27,992.70 21.3K
10:55 27,992.15 27,994.90 27,986.90 27,986.90 24.0K
10:56 27,984.05 27,998.90 27,984.05 27,997.90 22.3K
10:57 27,999.70 28,004.15 27,999.10 27,999.10 30.0K
10:58 27,997.80 27,999.00 27,991.70 27,992.50 37.9K
10:59 27,992.10 27,992.40 27,984.25 27,984.25 24.6K
11:00 27,986.90 27,994.20 27,986.90 27,994.15 32.5K
11:01 27,993.00 27,999.00 27,992.15 27,996.00 113.2K
11:02 27,993.20 28,000.10 27,986.10 27,986.10 27.1K
11:03 27,988.25 27,992.40 27,986.95 27,987.05 35.7K
11:04 27,991.45 27,991.45 27,983.90 27,984.40 25.4K
11:05 27,984.60 27,989.90 27,979.60 27,987.20 42.0K
11:06 27,989.00 28,003.50 27,989.00 28,002.75 75.5K
11:07 28,003.10 28,009.60 28,001.70 28,007.30 33.3K
11:08 28,006.85 28,010.40 28,002.95 28,004.25 23.1K
11:09 28,006.95 28,006.95 27,999.50 28,003.75 32.4K
11:10 28,003.95 28,008.60 28,002.85 28,006.85 24.6K
11:11 28,003.50 28,007.80 27,995.40 27,995.40 73.6K
11:12 27,997.95 27,997.95 27,989.20 27,997.80 151.1K
11:13 27,997.70 28,002.75 27,993.00 28,002.75 24.1K
11:14 28,001.25 28,004.60 27,997.85 27,997.85 29.5K
11:15 27,996.65 28,009.55 27,996.65 28,008.25 25.7K
11:16 28,009.55 28,009.95 28,001.55 28,006.20 59.4K
11:17 28,009.20 28,020.15 28,007.75 28,017.05 58.9K
11:18 28,016.50 28,017.90 28,008.85 28,011.55 25.3K
11:19 28,011.45 28,011.45 28,005.45 28,006.20 23.2K
11:20 28,004.80 28,008.25 27,998.75 27,999.95 34.8K
11:21 28,000.65 28,001.30 27,995.35 27,995.50 63.0K
11:22 27,997.50 28,002.05 27,995.80 28,000.70 27.2K
11:23 28,001.00 28,001.00 27,990.30 27,997.05 31.1K
11:24 27,996.35 27,997.50 27,986.55 27,987.55 24.3K
11:25 27,988.00 27,988.00 27,975.60 27,977.30 70.8K
11:26 27,976.75 27,982.15 27,976.75 27,979.20 29.3K
11:27 27,979.65 27,980.55 27,973.30 27,977.70 36.9K
11:28 27,981.85 27,982.05 27,956.90 27,967.95 46.6K
11:29 27,969.25 27,976.10 27,968.30 27,976.10 21.5K
11:30 27,974.30 27,977.45 27,970.40 27,972.40 56.6K
11:31 27,972.50 27,974.75 27,969.60 27,971.25 19.7K
11:32 27,971.85 27,977.45 27,971.85 27,976.15 15.8K
11:33 27,976.75 27,978.80 27,973.30 27,974.20 21.1K
11:34 27,973.15 27,973.15 27,955.20 27,955.20 55.6K
11:35 27,957.00 27,958.05 27,951.45 27,952.15 32.2K
11:36 27,953.35 27,957.85 27,950.50 27,956.80 81.3K
11:37 27,954.00 27,954.00 27,947.25 27,954.00 27.6K
11:38 27,954.05 27,955.55 27,948.25 27,954.90 25.1K
11:39 27,955.50 27,956.50 27,945.60 27,951.45 36.7K
11:40 27,953.60 27,955.85 27,946.70 27,947.75 27.5K
11:41 27,949.15 27,962.15 27,949.15 27,961.65 20.4K
11:42 27,962.85 27,970.50 27,959.05 27,969.05 19.9K
11:43 27,970.70 27,974.40 27,967.50 27,971.70 22.0K
11:44 27,970.75 27,976.65 27,967.45 27,969.55 29.1K
11:45 27,968.55 27,969.90 27,960.40 27,960.40 88.5K
11:46 27,963.20 27,977.10 27,963.00 27,971.25 53.6K
11:47 27,971.45 27,975.75 27,963.20 27,963.40 95.8K
11:48 27,961.75 27,969.60 27,961.65 27,963.75 43.7K
11:49 27,960.50 27,960.80 27,953.55 27,953.95 39.9K
11:50 27,954.15 27,954.15 27,947.20 27,951.00 37.3K
11:51 27,954.60 27,954.60 27,948.55 27,948.65 28.1K
11:52 27,949.45 27,951.85 27,944.75 27,946.15 16.3K
11:53 27,947.40 27,949.60 27,946.20 27,946.20 28.1K
11:54 27,946.50 27,947.90 27,939.05 27,945.15 29.3K
11:55 27,943.55 27,947.50 27,938.10 27,947.50 33.4K
11:56 27,947.00 27,950.10 27,944.90 27,948.30 20.2K
11:57 27,948.95 27,950.15 27,945.15 27,950.10 25.5K
11:58 27,949.05 27,952.20 27,947.45 27,951.35 14.7K
11:59 27,951.45 27,954.80 27,946.25 27,947.20 22.8K
12:00 27,947.80 27,951.80 27,947.00 27,950.50 19.9K
12:01 27,951.05 27,952.05 27,943.50 27,946.80 30.3K
12:02 27,945.75 27,946.55 27,939.95 27,944.25 14.5K
12:03 27,941.70 27,949.00 27,940.70 27,949.00 31.6K
12:04 27,949.20 27,956.40 27,946.70 27,956.40 17.0K
12:05 27,958.25 27,960.65 27,955.10 27,958.40 15.8K
12:06 27,959.55 27,964.60 27,955.75 27,958.70 24.2K
12:07 27,959.35 27,961.40 27,955.65 27,961.25 29.0K
12:08 27,960.40 27,967.50 27,960.40 27,966.10 32.7K
12:09 27,973.30 27,976.30 27,970.55 27,970.55 17.4K
12:10 27,971.10 27,971.10 27,961.60 27,961.60 30.9K
12:11 27,962.80 27,970.65 27,960.20 27,963.80 25.2K
12:12 27,962.80 27,968.60 27,962.80 27,968.60 22.2K
12:13 27,965.65 27,974.70 27,965.60 27,974.15 107.7K
12:14 27,974.70 27,974.70 27,965.20 27,966.30 22.1K
12:15 27,968.50 27,977.35 27,968.50 27,977.35 28.1K
12:16 27,981.15 27,981.15 27,971.50 27,978.25 44.4K
12:17 27,978.10 27,981.25 27,974.50 27,975.40 27.4K
12:18 27,975.25 27,978.80 27,973.05 27,975.75 30.9K
12:19 27,975.05 27,980.55 27,975.05 27,980.55 71.9K
12:20 27,981.65 27,987.15 27,978.75 27,986.45 78.1K
12:21 27,985.30 27,999.85 27,984.90 27,997.45 44.8K
12:22 27,998.65 27,999.25 27,991.70 27,993.25 30.5K
12:23 27,991.20 27,992.35 27,986.30 27,986.30 21.6K
12:24 27,988.10 27,988.10 27,977.75 27,982.00 26.0K
12:25 27,981.90 27,988.45 27,981.90 27,985.60 13.3K
12:26 27,986.00 27,986.00 27,975.30 27,979.35 46.8K
12:27 27,979.05 27,979.10 27,972.30 27,972.30 10.5K
12:28 27,972.05 27,975.90 27,970.60 27,971.85 10.7K
12:29 27,973.45 27,974.00 27,965.05 27,971.05 18.3K
12:30 27,971.05 27,974.45 27,966.60 27,967.50 111.5K
12:31 27,968.70 27,976.60 27,968.55 27,973.80 47.9K
12:32 27,976.35 27,983.50 27,972.25 27,982.65 15.5K
12:33 27,980.85 27,987.55 27,979.30 27,987.15 24.4K
12:34 27,987.35 27,988.35 27,984.10 27,985.90 25.1K
12:35 27,987.80 27,994.95 27,985.55 27,985.55 32.4K
12:36 27,987.50 27,987.60 27,982.80 27,985.45 18.9K
12:37 27,984.65 27,987.20 27,981.50 27,984.85 17.3K
12:38 27,986.55 27,987.80 27,983.05 27,987.80 25.2K
12:39 27,987.25 27,990.90 27,985.95 27,989.45 32.8K
12:40 27,989.10 27,991.00 27,987.75 27,989.65 33.2K
12:41 27,990.50 27,990.50 27,984.80 27,984.80 22.4K
12:42 27,986.55 27,987.40 27,981.40 27,986.05 17.5K
12:43 27,986.40 27,989.55 27,982.40 27,988.80 14.2K
12:44 27,989.75 27,990.20 27,983.30 27,985.30 30.5K
12:45 27,987.85 27,994.40 27,982.15 27,991.10 17.6K
12:46 27,992.85 27,996.50 27,989.20 27,995.35 63.2K
12:47 27,996.85 27,998.65 27,990.50 27,992.95 31.7K
12:48 27,995.85 27,998.85 27,990.70 27,991.85 28.2K
12:49 27,993.25 27,995.35 27,987.55 27,991.95 20.7K
12:50 27,991.90 27,995.35 27,988.90 27,988.90 18.2K
12:51 27,990.70 27,996.20 27,986.45 27,986.45 35.4K
12:52 27,985.15 27,986.60 27,981.85 27,982.95 28.3K
12:53 27,984.35 27,984.95 27,978.55 27,979.55 23.6K
12:54 27,977.80 27,982.70 27,976.70 27,981.25 15.6K
12:55 27,978.90 27,982.65 27,978.60 27,981.65 49.5K
12:56 27,979.95 27,982.70 27,975.10 27,975.10 39.3K
12:57 27,972.70 27,975.00 27,970.55 27,970.75 57.4K
12:58 27,971.35 27,971.50 27,966.25 27,966.95 52.2K
12:59 27,969.30 27,969.90 27,963.60 27,965.20 48.6K
13:00 27,966.25 27,967.90 27,962.15 27,967.90 19.7K
13:01 27,966.60 27,969.60 27,962.60 27,963.50 36.3K
13:02 27,965.45 27,966.35 27,956.65 27,956.75 20.2K
13:03 27,957.55 27,967.55 27,957.55 27,967.55 44.9K
13:04 27,969.10 27,973.00 27,967.65 27,972.05 29.7K
13:05 27,972.00 27,973.45 27,968.45 27,969.75 36.2K
13:06 27,971.70 27,973.25 27,970.70 27,971.10 18.6K
13:07 27,971.80 27,971.80 27,967.55 27,969.10 25.9K
13:08 27,970.35 27,970.45 27,967.15 27,967.60 24.4K
13:09 27,968.95 27,972.25 27,967.55 27,970.90 35.6K
13:10 27,970.45 27,972.10 27,967.55 27,970.85 32.8K
13:11 27,971.00 27,971.00 27,956.65 27,958.45 32.0K
13:12 27,959.25 27,960.80 27,956.65 27,960.75 28.0K
13:13 27,960.55 27,961.50 27,956.90 27,961.50 15.7K
13:14 27,965.80 27,965.80 27,961.75 27,961.75 16.6K
13:15 27,961.90 27,971.70 27,961.40 27,971.70 22.3K
13:16 27,972.70 27,976.55 27,971.35 27,973.30 25.1K
13:17 27,975.20 27,979.00 27,974.35 27,974.45 32.8K
13:18 27,975.05 27,975.45 27,971.30 27,972.90 13.0K
13:19 27,973.30 27,973.90 27,968.15 27,968.55 32.3K
13:20 27,969.15 27,974.60 27,965.10 27,974.60 20.8K
13:21 27,974.95 27,980.55 27,973.40 27,979.10 25.9K
13:22 27,977.75 27,980.00 27,975.10 27,978.30 16.6K
13:23 27,978.45 27,980.20 27,976.85 27,977.35 22.0K
13:24 27,979.30 27,986.20 27,977.90 27,983.60 17.6K
13:25 27,982.45 27,982.45 27,975.35 27,977.30 32.1K
13:26 27,976.25 27,980.70 27,974.00 27,975.35 31.4K
13:27 27,975.95 27,982.25 27,975.95 27,981.05 34.3K
13:28 27,981.85 27,985.20 27,981.00 27,983.50 17.0K
13:29 27,983.30 27,985.50 27,981.25 27,984.55 13.2K
13:30 27,985.70 27,988.70 27,984.30 27,988.70 22.5K
13:31 27,988.25 27,994.95 27,988.25 27,990.60 26.4K
13:32 27,991.95 27,992.40 27,986.95 27,988.85 32.4K
13:33 27,990.05 27,992.50 27,989.05 27,992.50 23.6K
13:34 27,992.45 27,992.45 27,983.85 27,987.35 16.4K
13:35 27,987.40 27,988.55 27,976.20 27,979.50 20.7K
13:36 27,980.35 27,980.50 27,972.70 27,978.10 23.8K
13:37 27,978.10 27,984.30 27,976.40 27,984.25 19.8K
13:38 27,984.90 27,991.45 27,982.55 27,991.45 10.9K
13:39 27,991.20 27,998.05 27,991.20 27,995.45 11.9K
13:40 27,994.70 27,998.20 27,993.80 27,997.15 33.4K
13:41 27,997.15 27,997.15 27,991.80 27,993.20 19.8K
13:42 27,994.60 27,997.70 27,992.30 27,997.70 10.0K
13:43 27,998.05 27,999.95 27,994.80 27,995.05 16.5K
13:44 27,993.20 27,996.75 27,990.70 27,991.50 13.4K
13:45 27,993.95 27,998.50 27,991.65 27,996.50 12.9K
13:46 27,997.40 28,000.75 27,993.85 27,999.60 14.6K
13:47 27,997.70 28,003.95 27,995.20 27,998.85 20.4K
13:48 28,001.40 28,002.90 27,997.50 27,999.55 11.2K
13:49 28,002.20 28,002.55 27,996.05 27,998.10 10.4K
13:50 27,995.35 27,995.60 27,991.75 27,995.45 12.3K
13:51 27,994.80 27,999.70 27,994.80 27,999.70 19.8K
13:52 28,000.10 28,005.70 27,999.60 28,001.70 20.6K
13:53 28,002.05 28,019.90 27,997.55 28,019.90 18.0K
13:54 28,018.15 28,027.15 28,016.55 28,020.25 34.8K
13:55 28,021.50 28,032.65 28,021.50 28,031.95 33.6K
13:56 28,034.75 28,043.70 28,032.20 28,040.20 33.4K
13:57 28,043.25 28,051.60 28,042.45 28,047.45 31.4K
13:58 28,046.70 28,046.70 28,029.95 28,032.40 73.7K
13:59 28,037.05 28,061.00 28,035.95 28,061.00 91.8K
14:00 28,066.20 28,069.15 28,063.45 28,066.20 93.4K
14:01 28,065.90 28,074.00 28,065.85 28,074.00 90.2K
14:02 28,071.00 28,077.90 28,071.00 28,072.20 67.7K
14:03 28,072.40 28,072.40 28,066.50 28,067.70 68.8K
14:04 28,066.30 28,066.40 28,062.20 28,062.20 37.4K
14:05 28,064.85 28,070.20 28,064.35 28,070.20 62.0K
14:06 28,070.15 28,072.85 28,067.00 28,069.90 22.3K
14:07 28,069.60 28,073.50 28,067.60 28,070.60 18.2K
14:08 28,069.05 28,082.25 28,069.05 28,081.40 43.3K
14:09 28,082.15 28,082.15 28,076.60 28,079.50 43.3K
14:10 28,080.90 28,082.50 28,076.55 28,076.55 24.8K
14:11 28,076.05 28,079.60 28,073.30 28,077.25 55.5K
14:12 28,076.75 28,079.10 28,074.50 28,077.70 41.6K
14:13 28,075.30 28,078.50 28,072.45 28,076.10 31.4K
14:14 28,074.35 28,082.30 28,074.20 28,079.55 27.6K
14:15 28,079.00 28,086.05 28,078.60 28,084.30 53.1K
14:16 28,084.60 28,090.40 28,083.20 28,086.90 55.5K
14:17 28,084.15 28,100.80 28,084.15 28,097.50 26.0K
14:18 28,100.00 28,103.85 28,088.05 28,088.05 64.8K
14:19 28,088.15 28,097.20 28,088.15 28,091.05 27.1K
14:20 28,090.85 28,096.35 28,088.85 28,096.35 33.3K
14:21 28,095.70 28,095.70 28,081.50 28,083.95 54.1K
14:22 28,084.15 28,090.75 28,084.15 28,085.00 31.9K
14:23 28,086.10 28,088.05 28,084.10 28,086.50 31.9K
14:24 28,087.30 28,093.90 28,086.40 28,092.20 46.4K
14:25 28,092.90 28,094.35 28,089.50 28,089.50 81.0K
14:26 28,089.05 28,091.55 28,085.20 28,090.05 30.1K
14:27 28,089.50 28,090.70 28,082.60 28,086.55 130.5K
14:28 28,083.70 28,090.50 28,083.70 28,085.40 101.8K
14:29 28,085.70 28,086.90 28,081.25 28,083.55 93.7K
14:30 28,081.10 28,085.70 28,080.00 28,085.70 36.6K
14:31 28,084.30 28,088.80 28,080.95 28,086.85 23.4K
14:32 28,085.20 28,088.85 28,083.30 28,083.30 20.4K
14:33 28,084.05 28,087.05 28,079.75 28,083.45 31.7K
14:34 28,082.80 28,082.80 28,078.25 28,082.60 31.0K
14:35 28,081.75 28,088.40 28,080.90 28,087.60 27.1K
14:36 28,087.45 28,097.40 28,087.45 28,097.40 24.1K
14:37 28,095.35 28,096.85 28,089.25 28,090.75 21.8K
14:38 28,089.75 28,095.85 28,089.75 28,095.85 26.5K
14:39 28,096.15 28,098.75 28,093.95 28,096.60 31.9K
14:40 28,097.55 28,099.35 28,094.60 28,098.45 26.8K
14:41 28,096.60 28,100.60 28,095.30 28,100.50 35.8K
14:42 28,100.80 28,107.95 28,100.80 28,107.95 68.9K
14:43 28,110.15 28,116.20 28,108.40 28,109.30 90.2K
14:44 28,108.50 28,112.90 28,098.60 28,098.60 44.3K
14:45 28,098.90 28,098.90 28,086.25 28,093.75 69.0K
14:46 28,095.60 28,096.50 28,088.40 28,094.95 55.1K
14:47 28,097.85 28,097.85 28,091.60 28,097.70 34.8K
14:48 28,095.90 28,098.60 28,091.05 28,092.35 30.3K
14:49 28,093.60 28,095.25 28,087.40 28,089.60 45.6K
14:50 28,090.65 28,096.80 28,090.35 28,096.35 24.7K
14:51 28,096.15 28,101.70 28,094.50 28,101.50 24.3K
14:52 28,101.40 28,112.45 28,101.40 28,101.85 37.4K
14:53 28,104.15 28,105.60 28,101.25 28,104.60 37.8K
14:54 28,106.60 28,110.10 28,102.00 28,103.25 33.0K
14:55 28,101.65 28,101.65 28,093.40 28,098.75 52.6K
14:56 28,099.60 28,108.10 28,099.50 28,108.10 27.3K
14:57 28,107.50 28,109.55 28,104.70 28,108.15 45.4K
14:58 28,109.30 28,117.20 28,109.30 28,113.80 28.3K
14:59 28,113.65 28,115.90 28,111.85 28,115.10 46.7K
15:00 28,118.15 28,124.65 28,117.20 28,124.65 28.8K
15:01 28,124.15 28,125.95 28,119.65 28,121.70 79.0K
15:02 28,122.00 28,124.30 28,115.80 28,117.85 56.9K
15:03 28,119.85 28,123.80 28,117.40 28,120.65 90.3K
15:04 28,120.55 28,120.55 28,113.60 28,114.45 40.9K
15:05 28,116.55 28,116.55 28,106.15 28,106.60 28.5K
15:06 28,105.40 28,111.65 28,101.75 28,103.45 63.9K
15:07 28,104.80 28,105.35 28,097.70 28,099.40 78.4K
15:08 28,099.40 28,102.70 28,098.80 28,101.10 45.1K
15:09 28,100.65 28,102.80 28,095.90 28,101.55 59.1K
15:10 28,103.45 28,103.85 28,097.85 28,099.20 72.5K
15:11 28,099.80 28,104.80 28,099.30 28,102.00 64.4K
15:12 28,101.50 28,109.55 28,098.70 28,109.55 56.5K
15:13 28,109.95 28,109.95 28,103.75 28,103.75 66.8K
15:14 28,104.45 28,106.30 28,100.10 28,103.35 75.2K
15:15 28,104.60 28,104.60 28,094.00 28,096.15 156.6K
15:16 28,098.65 28,103.15 28,095.85 28,103.15 80.6K
15:17 28,107.55 28,107.55 28,100.25 28,102.90 70.9K
15:18 28,102.40 28,106.00 28,096.70 28,104.35 97.9K
15:19 28,104.25 28,107.65 28,103.30 28,105.75 59.5K
15:20 28,107.60 28,107.60 28,090.95 28,095.55 173.2K
15:21 28,096.35 28,096.55 28,088.80 28,092.25 75.7K
15:22 28,094.60 28,096.10 28,092.25 28,096.10 67.1K
15:23 28,096.35 28,098.40 28,093.85 28,093.85 108.2K
15:24 28,093.85 28,094.30 28,089.50 28,091.35 102.6K
15:25 28,092.25 28,096.50 28,090.40 28,091.55 101.9K
15:26 28,093.00 28,102.65 28,091.15 28,096.85 54.0K
15:27 28,098.80 28,104.85 28,098.80 28,102.30 73.4K
15:28 28,097.80 28,099.80 28,089.75 28,096.85 93.5K
15:29 28,095.50 28,104.45 28,091.65 28,099.30 199.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし