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 28,648.65 28,660.55 28,613.65 28,653.85 544.3K
09:16 28,653.85 28,678.50 28,651.80 28,678.50 276.5K
09:17 28,678.50 28,678.50 28,656.65 28,661.65 215.8K
09:18 28,661.65 28,678.30 28,654.20 28,678.30 175.2K
09:19 28,678.30 28,695.65 28,675.35 28,683.65 147.6K
09:20 28,683.65 28,689.75 28,663.20 28,688.80 186.2K
09:21 28,688.80 28,688.80 28,675.15 28,681.40 210.0K
09:22 28,681.40 28,711.65 28,680.35 28,710.10 201.6K
09:23 28,710.10 28,719.35 28,698.60 28,715.50 108.1K
09:24 28,716.00 28,718.80 28,695.80 28,699.35 127.2K
09:25 28,699.35 28,699.35 28,685.55 28,695.60 150.4K
09:26 28,695.20 28,713.45 28,692.40 28,713.45 133.8K
09:27 28,712.80 28,721.15 28,708.35 28,708.90 116.6K
09:28 28,705.50 28,715.90 28,701.90 28,709.00 320.8K
09:29 28,708.65 28,721.30 28,704.30 28,721.30 165.9K
09:30 28,719.05 28,723.60 28,711.30 28,715.30 96.0K
09:31 28,717.45 28,718.85 28,707.25 28,708.00 109.4K
09:32 28,707.45 28,715.40 28,699.30 28,705.85 165.9K
09:33 28,704.75 28,711.65 28,681.20 28,696.05 112.3K
09:34 28,696.85 28,703.70 28,690.75 28,700.80 122.8K
09:35 28,703.15 28,703.95 28,677.30 28,680.05 137.1K
09:36 28,680.35 28,696.40 28,676.95 28,680.80 105.6K
09:37 28,681.15 28,694.05 28,677.80 28,689.90 80.6K
09:38 28,692.00 28,705.10 28,687.65 28,696.00 98.8K
09:39 28,695.80 28,702.15 28,693.90 28,698.40 119.7K
09:40 28,698.40 28,730.00 28,697.40 28,722.30 90.5K
09:41 28,722.40 28,722.90 28,705.70 28,708.95 94.3K
09:42 28,709.15 28,709.15 28,689.15 28,702.75 62.9K
09:43 28,703.75 28,709.50 28,692.75 28,693.05 73.8K
09:44 28,691.65 28,691.65 28,675.50 28,682.15 81.6K
09:45 28,682.90 28,685.60 28,673.05 28,678.75 50.3K
09:46 28,678.80 28,684.40 28,674.85 28,675.75 58.1K
09:47 28,673.55 28,685.55 28,672.85 28,679.20 55.4K
09:48 28,679.20 28,685.70 28,677.00 28,678.60 94.5K
09:49 28,679.70 28,679.75 28,663.65 28,663.65 80.1K
09:50 28,662.20 28,665.35 28,656.55 28,656.65 79.4K
09:51 28,657.00 28,657.40 28,626.70 28,626.70 92.0K
09:52 28,626.70 28,651.60 28,626.70 28,645.90 75.4K
09:53 28,646.20 28,646.20 28,630.10 28,644.40 67.1K
09:54 28,644.40 28,647.60 28,636.50 28,646.80 55.0K
09:55 28,647.15 28,647.15 28,628.90 28,630.00 80.7K
09:56 28,630.00 28,646.50 28,624.55 28,645.85 304.1K
09:57 28,646.20 28,662.95 28,643.20 28,643.35 148.5K
09:58 28,643.35 28,648.50 28,634.35 28,648.45 83.2K
09:59 28,648.45 28,654.05 28,640.30 28,644.50 52.8K
10:00 28,644.90 28,663.50 28,637.15 28,661.30 55.4K
10:01 28,660.85 28,675.90 28,655.75 28,673.70 51.1K
10:02 28,673.70 28,684.20 28,672.65 28,676.35 55.9K
10:03 28,676.35 28,697.70 28,674.70 28,691.95 80.5K
10:04 28,691.95 28,705.40 28,691.80 28,700.70 77.9K
10:05 28,700.70 28,706.35 28,695.65 28,695.90 51.5K
10:06 28,695.90 28,700.35 28,688.70 28,689.25 43.8K
10:07 28,689.25 28,689.25 28,653.90 28,655.25 135.8K
10:08 28,655.25 28,661.20 28,648.55 28,654.85 92.2K
10:09 28,654.85 28,655.70 28,648.15 28,652.90 94.5K
10:10 28,652.90 28,660.75 28,649.65 28,653.20 172.0K
10:11 28,653.20 28,669.70 28,651.30 28,665.55 93.3K
10:12 28,665.55 28,665.75 28,643.60 28,650.60 100.4K
10:13 28,650.60 28,654.75 28,633.25 28,634.25 60.3K
10:14 28,634.25 28,649.65 28,634.25 28,646.20 70.8K
10:15 28,646.20 28,646.20 28,639.50 28,641.25 77.3K
10:16 28,641.25 28,655.95 28,637.40 28,652.75 86.4K
10:17 28,652.75 28,652.90 28,641.95 28,643.40 86.9K
10:18 28,643.40 28,661.75 28,641.80 28,654.60 156.5K
10:19 28,654.60 28,657.10 28,640.70 28,641.85 63.5K
10:20 28,641.85 28,654.75 28,639.45 28,653.80 76.8K
10:21 28,653.80 28,660.15 28,651.80 28,657.55 62.5K
10:22 28,657.55 28,662.75 28,654.15 28,654.50 33.3K
10:23 28,654.50 28,660.55 28,652.35 28,658.95 35.0K
10:24 28,658.95 28,663.65 28,657.50 28,662.15 44.0K
10:25 28,662.15 28,663.20 28,650.40 28,653.75 104.6K
10:26 28,654.00 28,661.50 28,653.05 28,660.80 41.7K
10:27 28,660.80 28,668.85 28,660.80 28,664.15 34.8K
10:28 28,664.15 28,670.65 28,651.15 28,651.75 81.4K
10:29 28,651.75 28,652.80 28,640.80 28,649.25 41.0K
10:30 28,649.25 28,659.05 28,646.25 28,658.70 53.9K
10:31 28,658.70 28,663.55 28,655.90 28,660.45 44.3K
10:32 28,660.45 28,669.05 28,660.45 28,663.20 45.8K
10:33 28,663.20 28,663.20 28,652.75 28,654.60 44.0K
10:34 28,654.60 28,662.30 28,649.65 28,660.10 59.0K
10:35 28,660.10 28,663.30 28,655.30 28,655.65 41.0K
10:36 28,655.65 28,657.15 28,649.25 28,651.10 35.3K
10:37 28,651.10 28,659.50 28,651.10 28,656.90 46.5K
10:38 28,656.90 28,665.30 28,656.40 28,658.45 55.6K
10:39 28,658.45 28,659.80 28,640.40 28,641.40 35.7K
10:40 28,641.40 28,642.05 28,629.45 28,631.45 75.5K
10:41 28,631.45 28,648.10 28,631.45 28,648.05 102.1K
10:42 28,647.00 28,651.10 28,643.45 28,651.10 66.4K
10:43 28,651.10 28,658.50 28,648.20 28,656.65 49.5K
10:44 28,657.80 28,671.95 28,656.55 28,667.00 50.3K
10:45 28,667.00 28,667.00 28,656.40 28,657.45 43.9K
10:46 28,657.45 28,657.55 28,639.60 28,639.85 39.3K
10:47 28,639.85 28,648.10 28,638.00 28,643.00 44.9K
10:48 28,643.00 28,647.90 28,638.35 28,646.95 38.1K
10:49 28,646.95 28,659.95 28,645.15 28,659.95 41.6K
10:50 28,659.95 28,661.30 28,643.45 28,645.40 63.8K
10:51 28,645.40 28,650.65 28,636.65 28,637.60 82.6K
10:52 28,637.60 28,641.75 28,634.15 28,641.60 33.5K
10:53 28,641.60 28,645.15 28,639.75 28,643.20 43.4K
10:54 28,643.20 28,643.20 28,635.80 28,636.55 39.9K
10:55 28,635.55 28,640.50 28,631.95 28,636.80 72.0K
10:56 28,636.80 28,654.30 28,636.80 28,649.80 62.6K
10:57 28,649.80 28,650.80 28,639.20 28,647.05 43.6K
10:58 28,647.05 28,649.65 28,635.10 28,637.85 150.9K
10:59 28,637.85 28,648.35 28,636.50 28,646.80 37.0K
11:00 28,646.80 28,654.55 28,641.65 28,652.50 47.6K
11:01 28,652.50 28,661.45 28,652.50 28,657.55 75.3K
11:02 28,657.55 28,659.20 28,650.20 28,652.30 45.8K
11:03 28,652.30 28,654.25 28,643.90 28,652.95 57.2K
11:04 28,651.45 28,657.40 28,649.75 28,657.40 41.5K
11:05 28,657.65 28,664.55 28,652.50 28,663.95 34.5K
11:06 28,664.50 28,681.80 28,663.40 28,680.30 80.0K
11:07 28,680.05 28,692.85 28,678.75 28,690.25 78.4K
11:08 28,690.05 28,699.95 28,686.75 28,687.20 91.7K
11:09 28,686.20 28,686.40 28,678.65 28,681.05 50.3K
11:10 28,681.30 28,683.05 28,671.65 28,673.95 54.5K
11:11 28,673.50 28,675.40 28,666.25 28,673.95 76.0K
11:12 28,673.20 28,677.30 28,669.50 28,674.15 75.4K
11:13 28,675.10 28,678.90 28,668.00 28,678.90 61.4K
11:14 28,679.90 28,700.35 28,679.90 28,698.30 79.3K
11:15 28,698.25 28,706.50 28,693.55 28,695.80 82.7K
11:16 28,695.70 28,697.35 28,684.95 28,688.80 44.1K
11:17 28,688.25 28,692.55 28,681.85 28,688.05 77.3K
11:18 28,688.50 28,703.65 28,682.75 28,703.65 208.5K
11:19 28,703.90 28,715.70 28,698.80 28,712.45 138.7K
11:20 28,712.20 28,719.35 28,707.55 28,709.85 87.6K
11:21 28,710.20 28,718.45 28,710.20 28,713.35 67.4K
11:22 28,712.60 28,724.35 28,711.90 28,723.75 88.3K
11:23 28,723.75 28,729.75 28,721.10 28,729.00 72.9K
11:24 28,729.05 28,735.10 28,716.65 28,731.05 100.5K
11:25 28,730.80 28,743.75 28,724.50 28,729.95 87.7K
11:26 28,731.15 28,739.35 28,728.85 28,735.95 65.4K
11:27 28,736.95 28,742.75 28,731.55 28,734.40 52.2K
11:28 28,735.00 28,735.30 28,724.00 28,724.00 54.7K
11:29 28,724.00 28,734.80 28,724.00 28,730.80 80.9K
11:30 28,730.20 28,739.45 28,729.55 28,733.25 65.9K
11:31 28,733.25 28,737.85 28,729.90 28,734.15 63.6K
11:32 28,733.55 28,734.75 28,721.40 28,723.95 52.0K
11:33 28,723.85 28,728.95 28,719.10 28,720.85 45.0K
11:34 28,720.85 28,723.50 28,717.70 28,722.30 38.5K
11:35 28,722.30 28,732.60 28,719.20 28,731.95 48.1K
11:36 28,731.95 28,741.60 28,721.80 28,724.20 64.0K
11:37 28,724.20 28,726.90 28,710.80 28,714.35 49.8K
11:38 28,713.95 28,717.25 28,707.70 28,710.55 51.5K
11:39 28,710.55 28,712.80 28,705.20 28,707.30 47.5K
11:40 28,707.30 28,713.65 28,705.65 28,709.80 47.6K
11:41 28,709.80 28,718.35 28,706.35 28,718.00 65.2K
11:42 28,718.00 28,729.30 28,715.45 28,723.00 69.1K
11:43 28,723.00 28,738.75 28,718.15 28,736.70 113.6K
11:44 28,736.70 28,742.45 28,734.80 28,739.60 159.5K
11:45 28,739.60 28,741.75 28,730.75 28,734.15 140.8K
11:46 28,734.15 28,735.95 28,729.25 28,731.45 90.3K
11:47 28,731.45 28,736.60 28,725.55 28,734.05 81.6K
11:48 28,734.05 28,736.95 28,725.90 28,731.60 57.4K
11:49 28,731.60 28,736.65 28,729.00 28,736.65 39.3K
11:50 28,736.65 28,743.90 28,734.85 28,737.70 84.6K
11:51 28,737.70 28,740.90 28,736.50 28,737.80 66.6K
11:52 28,737.80 28,744.00 28,734.75 28,743.50 52.5K
11:53 28,743.50 28,747.35 28,739.90 28,741.55 70.3K
11:54 28,741.55 28,761.85 28,740.50 28,761.75 189.4K
11:55 28,761.75 28,763.75 28,754.85 28,758.65 59.0K
11:56 28,758.45 28,759.45 28,752.65 28,756.50 32.0K
11:57 28,756.50 28,764.60 28,755.00 28,763.35 47.7K
11:58 28,763.35 28,768.95 28,761.85 28,766.05 53.1K
11:59 28,766.05 28,771.65 28,765.25 28,767.40 55.3K
12:00 28,767.40 28,772.05 28,763.50 28,763.50 50.3K
12:01 28,763.50 28,766.05 28,759.10 28,765.65 66.4K
12:02 28,765.65 28,770.50 28,763.85 28,765.50 52.1K
12:03 28,765.50 28,772.60 28,765.50 28,771.80 80.5K
12:04 28,771.80 28,772.65 28,766.40 28,771.20 74.2K
12:05 28,771.20 28,771.20 28,755.45 28,756.10 70.8K
12:06 28,756.25 28,756.55 28,742.45 28,745.40 50.6K
12:07 28,745.40 28,745.40 28,723.40 28,723.85 56.9K
12:08 28,723.85 28,727.45 28,719.90 28,725.55 84.9K
12:09 28,725.55 28,727.90 28,709.60 28,713.75 59.8K
12:10 28,713.75 28,717.70 28,710.60 28,716.50 51.6K
12:11 28,716.50 28,728.85 28,714.10 28,728.65 44.5K
12:12 28,728.25 28,736.15 28,727.50 28,735.65 52.2K
12:13 28,735.65 28,748.30 28,734.25 28,745.95 72.4K
12:14 28,745.95 28,749.25 28,744.15 28,744.15 43.8K
12:15 28,744.15 28,746.05 28,732.75 28,735.95 35.1K
12:16 28,735.95 28,738.00 28,722.35 28,726.60 102.2K
12:17 28,726.60 28,731.45 28,720.65 28,731.45 83.3K
12:18 28,731.45 28,731.45 28,723.40 28,726.55 124.4K
12:19 28,726.55 28,732.40 28,725.90 28,732.15 40.6K
12:20 28,732.15 28,733.90 28,725.85 28,731.75 32.5K
12:21 28,731.75 28,731.75 28,713.75 28,715.35 44.7K
12:22 28,715.35 28,715.95 28,705.90 28,715.75 52.0K
12:23 28,715.75 28,716.45 28,707.50 28,711.55 42.6K
12:24 28,711.55 28,712.80 28,704.65 28,709.65 72.7K
12:25 28,708.95 28,710.05 28,703.10 28,705.80 33.5K
12:26 28,706.95 28,706.95 28,700.55 28,702.45 46.9K
12:27 28,702.45 28,712.90 28,702.45 28,707.90 43.3K
12:28 28,707.90 28,707.90 28,688.85 28,688.85 40.1K
12:29 28,688.85 28,699.85 28,683.20 28,695.05 56.7K
12:30 28,695.05 28,702.30 28,694.95 28,702.20 26.0K
12:31 28,702.20 28,709.85 28,701.25 28,707.45 44.6K
12:32 28,707.45 28,708.40 28,700.20 28,705.35 30.1K
12:33 28,705.35 28,707.05 28,701.15 28,705.05 27.1K
12:34 28,705.05 28,718.20 28,702.65 28,718.20 37.9K
12:35 28,717.85 28,718.70 28,711.75 28,715.05 25.0K
12:36 28,715.05 28,715.25 28,708.60 28,711.85 30.2K
12:37 28,711.85 28,711.85 28,703.40 28,707.55 27.6K
12:38 28,707.55 28,711.60 28,705.45 28,709.80 39.7K
12:39 28,709.80 28,716.55 28,706.25 28,716.55 31.7K
12:40 28,716.55 28,716.55 28,711.05 28,713.30 26.9K
12:41 28,713.30 28,722.75 28,710.55 28,714.30 41.8K
12:42 28,714.30 28,727.95 28,713.00 28,724.65 39.4K
12:43 28,725.70 28,729.25 28,720.40 28,723.95 32.9K
12:44 28,724.55 28,727.45 28,721.60 28,721.90 78.2K
12:45 28,722.80 28,729.40 28,720.55 28,725.95 23.7K
12:46 28,726.80 28,727.60 28,717.45 28,719.85 26.7K
12:47 28,719.90 28,719.90 28,707.50 28,708.25 33.3K
12:48 28,709.20 28,710.20 28,700.85 28,705.15 48.2K
12:49 28,705.10 28,707.45 28,700.25 28,707.45 31.8K
12:50 28,707.35 28,708.40 28,700.80 28,700.80 34.8K
12:51 28,700.45 28,701.80 28,690.75 28,693.35 46.0K
12:52 28,693.30 28,694.30 28,687.00 28,687.95 56.4K
12:53 28,687.40 28,691.35 28,683.70 28,684.00 48.8K
12:54 28,683.85 28,685.40 28,674.30 28,678.50 37.3K
12:55 28,678.15 28,679.80 28,673.85 28,678.45 45.3K
12:56 28,679.00 28,683.50 28,674.95 28,683.40 21.8K
12:57 28,683.30 28,684.50 28,676.15 28,679.15 38.8K
12:58 28,679.55 28,684.35 28,677.50 28,681.05 23.2K
12:59 28,680.80 28,687.55 28,680.10 28,681.20 28.0K
13:00 28,681.45 28,689.90 28,681.45 28,688.95 41.6K
13:01 28,688.90 28,688.90 28,681.30 28,682.05 32.7K
13:02 28,681.50 28,687.20 28,681.05 28,686.10 28.5K
13:03 28,684.70 28,689.85 28,684.70 28,687.70 23.9K
13:04 28,687.70 28,701.30 28,684.60 28,695.80 40.9K
13:05 28,696.95 28,711.75 28,692.45 28,694.80 49.5K
13:06 28,694.95 28,702.30 28,693.40 28,694.75 75.6K
13:07 28,694.75 28,697.00 28,687.15 28,691.50 49.1K
13:08 28,691.30 28,693.70 28,685.05 28,688.55 46.8K
13:09 28,688.75 28,692.60 28,686.05 28,692.00 36.3K
13:10 28,692.70 28,695.75 28,680.30 28,682.15 41.6K
13:11 28,682.15 28,690.00 28,682.15 28,689.15 40.2K
13:12 28,688.20 28,690.85 28,682.80 28,683.50 117.7K
13:13 28,683.50 28,683.80 28,675.30 28,677.55 47.3K
13:14 28,677.55 28,685.90 28,676.10 28,684.75 47.2K
13:15 28,684.75 28,686.35 28,669.65 28,670.60 39.9K
13:16 28,670.60 28,672.30 28,665.05 28,671.05 30.5K
13:17 28,671.05 28,677.70 28,669.00 28,677.70 27.0K
13:18 28,677.70 28,685.45 28,671.55 28,684.45 51.6K
13:19 28,684.45 28,698.00 28,681.50 28,697.00 42.7K
13:20 28,697.00 28,700.90 28,694.35 28,695.65 36.1K
13:21 28,695.65 28,707.20 28,694.55 28,700.75 47.6K
13:22 28,700.75 28,702.85 28,690.60 28,694.95 52.7K
13:23 28,694.95 28,700.35 28,694.65 28,699.45 41.7K
13:24 28,699.45 28,704.85 28,697.35 28,700.65 42.2K
13:25 28,700.65 28,710.20 28,700.65 28,708.90 72.8K
13:26 28,708.90 28,709.20 28,700.55 28,704.50 32.1K
13:27 28,704.50 28,709.70 28,703.20 28,703.25 88.5K
13:28 28,703.25 28,709.60 28,700.55 28,707.40 93.0K
13:29 28,707.40 28,710.90 28,698.55 28,700.00 47.4K
13:30 28,700.00 28,710.15 28,696.20 28,707.30 42.8K
13:31 28,707.30 28,708.35 28,695.75 28,699.20 65.7K
13:32 28,699.20 28,700.15 28,691.30 28,692.15 50.4K
13:33 28,692.15 28,692.20 28,686.50 28,690.00 76.4K
13:34 28,690.00 28,691.95 28,684.85 28,688.55 33.8K
13:35 28,688.65 28,690.65 28,684.35 28,684.90 27.3K
13:36 28,684.90 28,689.60 28,680.10 28,688.25 65.2K
13:37 28,688.25 28,693.20 28,684.90 28,692.15 32.8K
13:38 28,692.15 28,695.20 28,690.30 28,694.45 29.1K
13:39 28,694.45 28,699.60 28,691.90 28,699.10 25.2K
13:40 28,699.10 28,699.65 28,692.00 28,694.15 30.7K
13:41 28,694.15 28,701.95 28,694.15 28,700.95 27.5K
13:42 28,700.95 28,704.60 28,696.40 28,699.15 28.6K
13:43 28,699.15 28,700.35 28,692.85 28,692.90 27.1K
13:44 28,692.90 28,698.75 28,690.65 28,697.45 22.3K
13:45 28,697.45 28,697.45 28,687.90 28,690.85 32.2K
13:46 28,690.85 28,704.10 28,686.35 28,704.10 54.3K
13:47 28,704.10 28,707.55 28,692.70 28,694.95 65.8K
13:48 28,694.95 28,702.75 28,693.95 28,702.75 35.6K
13:49 28,702.75 28,706.95 28,700.70 28,702.30 33.3K
13:50 28,702.30 28,706.15 28,696.65 28,698.45 32.8K
13:51 28,698.45 28,708.10 28,695.50 28,707.50 37.8K
13:52 28,707.15 28,714.45 28,707.15 28,709.05 32.7K
13:53 28,709.05 28,718.45 28,708.00 28,715.65 22.6K
13:54 28,715.65 28,718.30 28,710.90 28,716.50 46.5K
13:55 28,716.50 28,724.85 28,716.50 28,720.10 35.6K
13:56 28,719.80 28,720.95 28,715.45 28,717.25 29.3K
13:57 28,717.25 28,718.20 28,704.20 28,706.85 56.5K
13:58 28,706.85 28,711.00 28,700.65 28,707.00 63.1K
13:59 28,707.00 28,714.95 28,701.90 28,707.00 53.3K
14:00 28,707.00 28,708.60 28,701.35 28,701.70 77.1K
14:01 28,701.70 28,710.50 28,701.05 28,706.15 46.6K
14:02 28,706.15 28,706.65 28,701.00 28,703.60 87.0K
14:03 28,703.60 28,705.80 28,690.55 28,693.85 100.6K
14:04 28,693.85 28,693.95 28,680.70 28,682.25 179.9K
14:05 28,682.25 28,687.20 28,678.25 28,683.25 57.5K
14:06 28,683.25 28,696.90 28,682.00 28,696.90 53.6K
14:07 28,696.90 28,698.55 28,686.60 28,688.90 53.5K
14:08 28,688.90 28,690.45 28,680.80 28,681.20 72.3K
14:09 28,681.20 28,682.10 28,665.95 28,669.10 76.2K
14:10 28,669.10 28,672.65 28,662.85 28,667.25 31.8K
14:11 28,667.25 28,669.70 28,662.30 28,664.85 39.3K
14:12 28,664.85 28,680.85 28,663.85 28,677.45 48.3K
14:13 28,677.45 28,680.40 28,673.05 28,674.95 62.3K
14:14 28,674.95 28,680.90 28,674.95 28,676.70 34.3K
14:15 28,676.70 28,677.25 28,671.10 28,673.45 69.2K
14:16 28,673.45 28,685.10 28,670.05 28,681.20 39.5K
14:17 28,681.20 28,683.55 28,677.80 28,682.05 27.6K
14:18 28,682.05 28,685.55 28,673.80 28,675.20 32.9K
14:19 28,675.20 28,678.40 28,671.55 28,678.40 32.7K
14:20 28,678.40 28,701.90 28,678.40 28,698.55 87.8K
14:21 28,699.25 28,703.10 28,696.70 28,702.55 41.4K
14:22 28,701.40 28,706.40 28,688.30 28,691.25 54.4K
14:23 28,690.60 28,696.10 28,687.30 28,691.85 40.6K
14:24 28,691.60 28,703.65 28,690.20 28,702.85 62.1K
14:25 28,703.75 28,708.10 28,702.00 28,705.95 60.5K
14:26 28,704.95 28,707.35 28,695.95 28,698.35 31.4K
14:27 28,696.05 28,706.45 28,696.05 28,704.15 40.5K
14:28 28,703.45 28,705.70 28,696.00 28,704.35 75.7K
14:29 28,706.35 28,714.50 28,703.80 28,711.05 46.3K
14:30 28,710.90 28,717.05 28,708.30 28,712.75 86.9K
14:31 28,711.45 28,712.60 28,705.70 28,707.05 41.4K
14:32 28,707.35 28,708.45 28,694.70 28,698.05 49.6K
14:33 28,699.00 28,703.40 28,697.60 28,699.60 33.2K
14:34 28,700.20 28,707.45 28,697.95 28,704.95 36.8K
14:35 28,704.65 28,707.15 28,696.30 28,699.25 34.0K
14:36 28,698.80 28,707.45 28,694.80 28,705.35 51.3K
14:37 28,705.60 28,710.05 28,699.75 28,701.90 47.7K
14:38 28,703.40 28,716.15 28,702.30 28,712.55 39.5K
14:39 28,712.85 28,720.30 28,710.60 28,720.30 51.2K
14:40 28,722.60 28,723.80 28,713.80 28,714.95 42.4K
14:41 28,713.35 28,713.50 28,705.65 28,705.80 48.6K
14:42 28,704.10 28,715.15 28,702.45 28,713.95 68.4K
14:43 28,714.55 28,720.85 28,714.55 28,715.50 37.7K
14:44 28,716.30 28,720.35 28,713.50 28,720.35 37.9K
14:45 28,716.80 28,721.30 28,716.65 28,716.65 36.1K
14:46 28,717.40 28,719.05 28,711.45 28,712.95 60.8K
14:47 28,713.10 28,724.40 28,713.10 28,721.60 40.0K
14:48 28,719.05 28,724.25 28,719.05 28,720.50 32.7K
14:49 28,721.35 28,724.00 28,718.05 28,724.00 47.7K
14:50 28,723.75 28,725.10 28,718.20 28,718.20 63.0K
14:51 28,718.30 28,721.70 28,716.25 28,718.65 44.5K
14:52 28,719.90 28,725.20 28,716.75 28,725.20 45.4K
14:53 28,722.90 28,731.90 28,722.90 28,730.90 46.5K
14:54 28,729.50 28,736.15 28,728.80 28,736.15 62.9K
14:55 28,734.45 28,740.30 28,732.30 28,737.75 58.3K
14:56 28,738.10 28,738.10 28,729.55 28,730.55 49.3K
14:57 28,730.70 28,732.25 28,724.45 28,724.75 54.0K
14:58 28,723.55 28,731.00 28,723.10 28,726.80 73.3K
14:59 28,723.95 28,726.70 28,719.35 28,721.70 74.4K
15:00 28,723.10 28,723.10 28,712.75 28,718.30 147.3K
15:01 28,721.10 28,721.10 28,697.35 28,697.35 104.5K
15:02 28,697.90 28,708.10 28,697.15 28,708.10 107.0K
15:03 28,708.35 28,709.70 28,699.60 28,701.00 78.6K
15:04 28,698.85 28,703.40 28,698.85 28,700.95 100.5K
15:05 28,700.45 28,701.95 28,692.75 28,694.15 92.6K
15:06 28,692.00 28,693.35 28,684.55 28,684.55 85.2K
15:07 28,682.25 28,683.50 28,675.95 28,677.20 109.7K
15:08 28,678.10 28,681.45 28,676.75 28,676.90 156.6K
15:09 28,677.60 28,705.55 28,676.90 28,705.55 170.0K
15:10 28,709.30 28,713.30 28,705.70 28,710.25 188.5K
15:11 28,708.90 28,714.15 28,707.50 28,709.05 110.9K
15:12 28,708.50 28,712.50 28,704.35 28,705.35 114.0K
15:13 28,706.35 28,712.75 28,705.70 28,708.85 119.6K
15:14 28,707.90 28,707.90 28,700.85 28,704.25 194.5K
15:15 28,706.55 28,711.80 28,701.25 28,701.80 186.4K
15:16 28,706.00 28,706.25 28,696.45 28,698.50 132.0K
15:17 28,698.30 28,698.30 28,679.80 28,682.90 146.1K
15:18 28,684.50 28,684.80 28,676.05 28,683.50 220.2K
15:19 28,681.90 28,681.90 28,668.40 28,674.80 141.4K
15:20 28,673.60 28,675.40 28,670.60 28,670.60 203.3K
15:21 28,673.25 28,685.50 28,673.25 28,685.50 121.5K
15:22 28,685.65 28,685.65 28,675.50 28,675.50 198.9K
15:23 28,677.55 28,677.55 28,671.40 28,673.05 257.5K
15:24 28,676.90 28,676.90 28,669.85 28,673.75 163.7K
15:25 28,671.25 28,671.25 28,663.00 28,666.75 156.3K
15:26 28,665.05 28,666.45 28,659.95 28,661.45 199.4K
15:27 28,663.25 28,663.25 28,653.75 28,655.40 134.0K
15:28 28,650.05 28,658.15 28,641.20 28,654.80 130.5K
15:29 28,645.75 28,660.50 28,645.75 28,659.05 90.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし