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 28,167.80 28,264.55 28,167.80 28,257.60 284.7K
09:16 28,265.05 28,295.05 28,257.25 28,288.20 213.7K
09:17 28,286.95 28,291.85 28,266.85 28,280.75 120.2K
09:18 28,284.60 28,295.90 28,282.40 28,292.05 108.2K
09:19 28,299.50 28,300.60 28,280.25 28,280.25 110.4K
09:20 28,282.45 28,300.65 28,271.55 28,271.55 83.7K
09:21 28,282.60 28,283.50 28,238.90 28,238.90 59.6K
09:22 28,235.75 28,258.00 28,229.25 28,249.15 142.9K
09:23 28,251.25 28,286.10 28,251.25 28,283.35 97.7K
09:24 28,294.30 28,326.25 28,294.30 28,326.10 109.7K
09:25 28,326.60 28,333.30 28,299.10 28,299.10 72.4K
09:26 28,284.40 28,284.40 28,251.80 28,262.10 104.3K
09:27 28,267.15 28,300.45 28,267.15 28,300.45 110.3K
09:28 28,303.35 28,303.35 28,288.65 28,296.65 71.1K
09:29 28,296.45 28,306.45 28,282.95 28,306.45 60.7K
09:30 28,310.15 28,331.50 28,309.50 28,315.85 120.1K
09:31 28,315.60 28,319.95 28,300.65 28,319.95 67.2K
09:32 28,318.15 28,335.25 28,318.15 28,334.65 92.5K
09:33 28,333.80 28,358.05 28,333.80 28,355.25 117.5K
09:34 28,356.70 28,360.55 28,353.15 28,357.30 146.7K
09:35 28,357.25 28,363.10 28,346.50 28,360.85 113.4K
09:36 28,357.20 28,374.00 28,356.55 28,373.00 73.8K
09:37 28,371.95 28,372.00 28,362.30 28,369.75 106.2K
09:38 28,367.60 28,367.60 28,355.90 28,361.65 74.8K
09:39 28,360.20 28,379.65 28,358.65 28,372.40 104.5K
09:40 28,372.70 28,389.10 28,372.70 28,374.05 63.9K
09:41 28,371.25 28,377.40 28,364.45 28,372.75 101.8K
09:42 28,372.35 28,378.50 28,370.30 28,378.50 57.5K
09:43 28,377.95 28,384.30 28,375.70 28,384.30 67.2K
09:44 28,383.30 28,393.65 28,379.95 28,381.75 66.7K
09:45 28,380.20 28,380.55 28,337.75 28,346.60 75.8K
09:46 28,342.90 28,342.90 28,308.85 28,317.10 49.2K
09:47 28,316.70 28,337.85 28,312.45 28,325.20 53.5K
09:48 28,322.10 28,322.10 28,295.05 28,299.35 61.4K
09:49 28,297.40 28,301.55 28,246.00 28,253.75 86.3K
09:50 28,252.70 28,270.20 28,249.15 28,270.20 54.1K
09:51 28,269.40 28,292.25 28,269.40 28,271.75 39.9K
09:52 28,270.50 28,272.45 28,259.30 28,262.65 41.2K
09:53 28,262.05 28,262.05 28,233.65 28,235.90 65.2K
09:54 28,230.55 28,270.55 28,229.50 28,266.45 67.9K
09:55 28,268.15 28,271.15 28,253.30 28,253.30 83.9K
09:56 28,251.80 28,263.25 28,251.80 28,262.35 35.7K
09:57 28,263.30 28,263.30 28,237.65 28,245.95 50.5K
09:58 28,247.70 28,271.10 28,247.70 28,262.85 51.1K
09:59 28,259.75 28,261.40 28,249.15 28,257.85 100.4K
10:00 28,258.60 28,266.90 28,253.55 28,255.85 68.3K
10:01 28,255.95 28,293.25 28,255.95 28,286.35 93.8K
10:02 28,287.50 28,287.50 28,269.40 28,276.15 35.7K
10:03 28,274.40 28,274.40 28,239.40 28,245.95 77.6K
10:04 28,246.25 28,253.95 28,236.00 28,236.00 49.6K
10:05 28,236.80 28,246.15 28,232.30 28,234.70 48.4K
10:06 28,235.55 28,241.75 28,229.90 28,232.10 33.3K
10:07 28,228.90 28,255.10 28,228.90 28,253.40 38.0K
10:08 28,246.45 28,250.55 28,237.10 28,237.10 29.5K
10:09 28,230.90 28,230.90 28,212.80 28,212.80 49.3K
10:10 28,215.80 28,236.15 28,215.80 28,234.70 55.6K
10:11 28,235.75 28,264.95 28,235.75 28,264.35 83.4K
10:12 28,262.90 28,284.70 28,262.90 28,279.50 54.0K
10:13 28,278.50 28,289.85 28,276.50 28,286.50 22.6K
10:14 28,291.20 28,344.60 28,291.20 28,344.60 137.0K
10:15 28,351.50 28,360.30 28,348.50 28,351.10 108.7K
10:16 28,350.65 28,353.20 28,334.05 28,334.05 68.9K
10:17 28,334.25 28,334.25 28,315.65 28,320.10 35.4K
10:18 28,320.40 28,321.00 28,292.80 28,302.60 46.9K
10:19 28,307.40 28,307.40 28,299.50 28,299.85 48.5K
10:20 28,300.10 28,300.10 28,279.45 28,286.75 49.7K
10:21 28,287.00 28,300.30 28,282.60 28,299.65 35.7K
10:22 28,304.30 28,313.30 28,304.30 28,312.80 42.6K
10:23 28,313.10 28,313.10 28,292.60 28,294.50 52.0K
10:24 28,291.00 28,305.95 28,289.50 28,303.70 22.1K
10:25 28,302.65 28,309.80 28,302.65 28,305.05 32.0K
10:26 28,306.80 28,319.85 28,306.80 28,317.15 27.0K
10:27 28,317.55 28,318.90 28,311.60 28,316.15 23.9K
10:28 28,315.80 28,321.90 28,314.35 28,321.50 17.2K
10:29 28,320.90 28,334.20 28,318.00 28,334.20 51.5K
10:30 28,334.90 28,338.65 28,325.55 28,328.55 62.5K
10:31 28,329.00 28,329.00 28,317.00 28,319.10 61.0K
10:32 28,320.30 28,321.45 28,312.35 28,320.55 126.2K
10:33 28,318.80 28,320.55 28,314.05 28,316.80 36.6K
10:34 28,317.80 28,317.80 28,308.00 28,313.10 39.7K
10:35 28,315.10 28,326.00 28,310.20 28,325.75 21.5K
10:36 28,324.30 28,328.35 28,317.75 28,320.30 28.5K
10:37 28,320.55 28,320.55 28,314.75 28,318.90 26.7K
10:38 28,318.95 28,318.95 28,304.30 28,306.10 42.1K
10:39 28,305.25 28,307.65 28,298.80 28,302.85 32.3K
10:40 28,302.65 28,306.05 28,299.40 28,304.05 18.0K
10:41 28,305.50 28,309.75 28,297.65 28,297.65 29.6K
10:42 28,298.40 28,305.15 28,297.10 28,299.15 153.1K
10:43 28,302.00 28,310.95 28,302.00 28,310.60 49.4K
10:44 28,308.45 28,319.80 28,308.45 28,319.65 68.0K
10:45 28,319.45 28,320.80 28,314.65 28,314.65 13.6K
10:46 28,314.40 28,316.70 28,310.05 28,315.75 29.4K
10:47 28,317.40 28,333.10 28,316.70 28,332.15 56.8K
10:48 28,336.10 28,341.95 28,336.10 28,338.90 25.4K
10:49 28,338.25 28,338.25 28,325.15 28,331.20 21.1K
10:50 28,332.45 28,333.05 28,327.60 28,330.95 33.5K
10:51 28,330.15 28,335.20 28,326.55 28,326.55 28.6K
10:52 28,328.45 28,329.60 28,311.15 28,311.15 35.9K
10:53 28,304.15 28,304.50 28,296.55 28,298.20 43.3K
10:54 28,298.10 28,308.85 28,292.20 28,295.90 59.1K
10:55 28,293.55 28,302.20 28,293.55 28,301.20 42.1K
10:56 28,302.25 28,308.20 28,299.35 28,306.90 24.9K
10:57 28,304.55 28,311.00 28,282.80 28,283.65 33.9K
10:58 28,282.55 28,297.25 28,282.55 28,294.70 53.7K
10:59 28,294.70 28,301.65 28,294.10 28,300.00 37.6K
11:00 28,308.05 28,318.75 28,307.10 28,318.75 22.0K
11:01 28,318.55 28,325.30 28,318.55 28,321.75 28.0K
11:02 28,323.35 28,323.80 28,316.70 28,318.45 22.2K
11:03 28,318.30 28,318.30 28,309.45 28,311.05 20.9K
11:04 28,312.55 28,312.55 28,304.15 28,304.30 19.5K
11:05 28,303.80 28,303.80 28,296.70 28,297.85 20.0K
11:06 28,294.50 28,294.70 28,281.70 28,288.25 54.9K
11:07 28,287.40 28,292.10 28,279.10 28,279.10 43.6K
11:08 28,279.55 28,285.85 28,276.85 28,276.85 86.6K
11:09 28,277.10 28,278.45 28,271.60 28,273.40 29.9K
11:10 28,273.75 28,274.90 28,267.60 28,272.60 25.3K
11:11 28,272.25 28,279.40 28,272.25 28,278.15 17.5K
11:12 28,278.70 28,279.05 28,272.00 28,274.00 22.3K
11:13 28,275.55 28,279.00 28,271.65 28,278.65 30.0K
11:14 28,279.50 28,291.50 28,279.20 28,291.50 24.4K
11:15 28,292.10 28,292.10 28,283.55 28,287.35 43.3K
11:16 28,288.85 28,298.10 28,288.85 28,293.10 22.7K
11:17 28,292.35 28,292.35 28,285.05 28,289.20 27.7K
11:18 28,292.45 28,293.10 28,284.35 28,287.35 17.2K
11:19 28,287.95 28,304.00 28,287.50 28,304.00 23.9K
11:20 28,303.15 28,303.15 28,297.40 28,297.40 74.4K
11:21 28,297.75 28,298.75 28,292.75 28,295.30 24.1K
11:22 28,296.85 28,300.60 28,291.85 28,294.80 22.9K
11:23 28,294.40 28,299.80 28,290.45 28,299.80 21.0K
11:24 28,300.70 28,308.50 28,300.70 28,306.25 24.1K
11:25 28,306.55 28,308.75 28,305.05 28,305.45 14.0K
11:26 28,305.50 28,314.20 28,302.85 28,310.45 17.5K
11:27 28,311.10 28,320.35 28,308.75 28,320.35 15.9K
11:28 28,320.90 28,320.90 28,308.55 28,308.55 59.4K
11:29 28,310.55 28,314.25 28,304.90 28,304.90 22.1K
11:30 28,303.80 28,303.85 28,300.10 28,302.15 27.1K
11:31 28,301.20 28,301.20 28,292.80 28,292.80 32.4K
11:32 28,292.15 28,298.55 28,292.15 28,298.55 28.6K
11:33 28,301.95 28,313.65 28,301.95 28,311.40 23.7K
11:34 28,316.85 28,320.50 28,310.20 28,313.05 26.5K
11:35 28,311.85 28,312.20 28,305.10 28,306.50 19.1K
11:36 28,304.40 28,308.75 28,303.95 28,308.75 20.6K
11:37 28,309.70 28,311.95 28,307.60 28,310.65 14.1K
11:38 28,309.95 28,311.85 28,307.55 28,311.65 9.5K
11:39 28,311.85 28,316.55 28,304.95 28,304.95 14.0K
11:40 28,305.25 28,305.75 28,296.25 28,296.25 15.3K
11:41 28,295.45 28,301.30 28,295.45 28,299.25 28.7K
11:42 28,300.40 28,305.05 28,299.85 28,303.25 22.1K
11:43 28,302.55 28,302.55 28,297.75 28,300.70 19.6K
11:44 28,299.95 28,301.25 28,292.35 28,294.20 20.0K
11:45 28,295.15 28,295.15 28,290.20 28,290.20 18.1K
11:46 28,289.70 28,295.05 28,283.60 28,284.75 82.3K
11:47 28,284.00 28,288.45 28,281.85 28,286.70 24.9K
11:48 28,285.95 28,291.70 28,285.95 28,291.70 18.0K
11:49 28,290.75 28,291.20 28,279.85 28,281.15 46.4K
11:50 28,282.10 28,286.65 28,279.90 28,279.90 22.2K
11:51 28,281.20 28,288.35 28,279.90 28,288.35 27.7K
11:52 28,287.90 28,287.90 28,282.05 28,284.40 15.1K
11:53 28,284.10 28,288.90 28,284.10 28,288.25 9.0K
11:54 28,286.70 28,297.30 28,286.70 28,294.55 32.1K
11:55 28,294.00 28,296.65 28,289.80 28,289.80 19.0K
11:56 28,289.30 28,292.45 28,287.05 28,287.30 28.1K
11:57 28,287.20 28,287.20 28,275.40 28,277.90 19.8K
11:58 28,273.55 28,273.60 28,267.30 28,267.30 58.8K
11:59 28,263.55 28,264.25 28,257.55 28,257.55 33.8K
12:00 28,257.15 28,262.60 28,255.85 28,260.75 17.1K
12:01 28,255.25 28,260.70 28,255.25 28,256.10 23.1K
12:02 28,255.05 28,255.05 28,237.95 28,237.95 51.7K
12:03 28,231.25 28,231.30 28,226.45 28,229.30 61.4K
12:04 28,229.00 28,235.80 28,229.00 28,229.55 29.3K
12:05 28,228.80 28,228.90 28,226.80 28,226.80 25.4K
12:06 28,229.40 28,237.75 28,229.40 28,236.30 57.9K
12:07 28,236.95 28,240.35 28,230.45 28,232.20 64.4K
12:08 28,230.20 28,231.20 28,212.90 28,213.85 112.2K
12:09 28,217.05 28,220.20 28,212.25 28,217.70 97.4K
12:10 28,217.75 28,218.20 28,209.50 28,210.60 70.2K
12:11 28,209.65 28,211.65 28,206.85 28,210.65 24.2K
12:12 28,211.65 28,214.45 28,205.30 28,206.35 34.5K
12:13 28,206.25 28,206.25 28,198.70 28,198.70 50.0K
12:14 28,198.20 28,198.20 28,190.50 28,195.95 26.3K
12:15 28,196.95 28,199.15 28,192.50 28,192.95 38.0K
12:16 28,191.75 28,192.35 28,186.80 28,190.80 24.0K
12:17 28,193.20 28,206.70 28,193.15 28,206.70 27.4K
12:18 28,209.10 28,211.25 28,206.05 28,206.05 22.1K
12:19 28,205.30 28,205.50 28,195.00 28,197.45 48.4K
12:20 28,198.00 28,198.85 28,188.70 28,196.10 48.1K
12:21 28,196.55 28,202.35 28,195.60 28,199.45 22.1K
12:22 28,200.60 28,203.65 28,196.25 28,199.40 33.4K
12:23 28,197.90 28,199.85 28,195.40 28,199.85 15.2K
12:24 28,201.50 28,216.90 28,201.50 28,216.90 33.6K
12:25 28,217.60 28,227.40 28,217.60 28,223.55 31.2K
12:26 28,220.30 28,221.25 28,213.60 28,217.80 26.0K
12:27 28,215.30 28,226.20 28,211.85 28,224.45 35.6K
12:28 28,225.40 28,229.45 28,221.25 28,222.30 17.7K
12:29 28,223.05 28,223.05 28,209.90 28,213.10 17.4K
12:30 28,214.40 28,233.00 28,214.40 28,233.00 49.9K
12:31 28,236.00 28,247.95 28,235.10 28,247.95 101.3K
12:32 28,246.35 28,251.90 28,245.45 28,251.90 54.5K
12:33 28,252.30 28,253.95 28,249.90 28,251.45 24.6K
12:34 28,251.10 28,251.10 28,246.20 28,249.60 18.7K
12:35 28,247.75 28,248.60 28,242.35 28,242.35 57.0K
12:36 28,241.85 28,244.30 28,234.55 28,235.95 19.6K
12:37 28,237.35 28,244.55 28,235.10 28,240.75 38.3K
12:38 28,240.85 28,243.00 28,234.75 28,238.70 15.6K
12:39 28,237.80 28,239.15 28,234.70 28,236.60 16.9K
12:40 28,237.45 28,244.05 28,235.10 28,242.45 44.3K
12:41 28,244.40 28,248.30 28,242.35 28,245.80 24.4K
12:42 28,245.55 28,247.85 28,238.65 28,242.10 11.7K
12:43 28,243.55 28,248.05 28,241.75 28,247.80 17.4K
12:44 28,248.80 28,250.95 28,243.70 28,247.35 15.7K
12:45 28,250.50 28,252.75 28,248.20 28,251.90 15.5K
12:46 28,252.40 28,253.35 28,244.50 28,245.20 21.2K
12:47 28,247.35 28,257.30 28,247.35 28,255.00 16.2K
12:48 28,258.10 28,261.55 28,256.80 28,261.45 19.6K
12:49 28,260.80 28,264.90 28,256.30 28,259.90 33.0K
12:50 28,261.95 28,262.20 28,258.20 28,260.55 43.5K
12:51 28,262.15 28,264.45 28,260.15 28,263.65 31.2K
12:52 28,264.10 28,265.00 28,258.00 28,258.00 16.4K
12:53 28,259.40 28,260.75 28,253.60 28,254.15 23.3K
12:54 28,255.05 28,257.75 28,251.25 28,254.30 17.1K
12:55 28,255.15 28,255.15 28,246.20 28,247.50 35.5K
12:56 28,247.45 28,253.00 28,247.10 28,248.45 17.9K
12:57 28,248.15 28,248.15 28,234.45 28,237.65 23.1K
12:58 28,237.50 28,239.35 28,223.80 28,224.15 35.0K
12:59 28,223.95 28,234.30 28,221.15 28,232.80 61.2K
13:00 28,235.30 28,236.70 28,227.10 28,233.45 19.6K
13:01 28,234.85 28,235.50 28,231.00 28,232.80 15.2K
13:02 28,231.40 28,231.40 28,224.15 28,228.60 17.8K
13:03 28,230.35 28,230.90 28,226.30 28,228.00 26.2K
13:04 28,227.05 28,231.15 28,224.05 28,228.65 15.9K
13:05 28,229.35 28,235.85 28,229.35 28,230.45 14.1K
13:06 28,232.35 28,236.85 28,231.35 28,235.55 15.5K
13:07 28,236.85 28,244.10 28,236.10 28,242.45 28.3K
13:08 28,244.10 28,248.10 28,240.50 28,248.00 14.7K
13:09 28,248.25 28,253.05 28,248.25 28,249.40 16.6K
13:10 28,249.90 28,253.05 28,247.30 28,247.30 12.8K
13:11 28,247.10 28,247.90 28,239.55 28,240.45 19.1K
13:12 28,241.80 28,243.55 28,238.00 28,238.50 15.4K
13:13 28,238.80 28,240.40 28,235.00 28,236.30 19.3K
13:14 28,234.00 28,240.35 28,232.40 28,235.75 33.7K
13:15 28,239.90 28,240.75 28,230.90 28,232.55 15.6K
13:16 28,232.70 28,234.55 28,229.75 28,231.50 20.2K
13:17 28,231.85 28,231.85 28,223.75 28,226.40 20.9K
13:18 28,226.85 28,226.85 28,221.25 28,222.95 18.2K
13:19 28,222.45 28,225.60 28,221.45 28,222.85 13.6K
13:20 28,221.65 28,224.95 28,218.60 28,221.85 13.9K
13:21 28,222.00 28,233.30 28,220.95 28,233.30 29.3K
13:22 28,233.55 28,239.30 28,231.20 28,239.30 28.7K
13:23 28,241.15 28,246.70 28,236.30 28,238.65 20.0K
13:24 28,238.65 28,240.80 28,236.65 28,239.75 13.4K
13:25 28,240.35 28,242.90 28,235.00 28,236.55 14.5K
13:26 28,236.90 28,238.00 28,231.50 28,236.95 10.7K
13:27 28,236.55 28,241.25 28,235.15 28,239.10 14.5K
13:28 28,241.40 28,250.15 28,241.15 28,246.25 17.2K
13:29 28,247.95 28,247.95 28,238.90 28,244.35 24.6K
13:30 28,243.95 28,245.15 28,239.45 28,244.35 18.0K
13:31 28,244.95 28,255.85 28,244.95 28,255.85 58.6K
13:32 28,256.25 28,260.65 28,254.55 28,257.05 36.3K
13:33 28,256.60 28,261.60 28,256.35 28,259.15 35.6K
13:34 28,259.65 28,265.60 28,258.25 28,265.60 37.4K
13:35 28,264.05 28,267.05 28,260.90 28,260.90 43.8K
13:36 28,265.10 28,265.10 28,253.95 28,255.75 41.0K
13:37 28,257.85 28,259.85 28,252.40 28,259.85 30.3K
13:38 28,258.45 28,262.25 28,255.75 28,257.40 18.0K
13:39 28,258.20 28,259.45 28,243.20 28,247.30 42.8K
13:40 28,244.35 28,246.40 28,243.95 28,245.40 17.6K
13:41 28,248.00 28,248.00 28,236.20 28,238.85 17.3K
13:42 28,238.40 28,239.95 28,233.65 28,233.90 16.3K
13:43 28,235.15 28,235.15 28,229.65 28,230.85 19.8K
13:44 28,230.20 28,230.20 28,222.15 28,224.80 92.3K
13:45 28,225.50 28,232.15 28,224.50 28,232.15 18.3K
13:46 28,231.35 28,234.65 28,226.65 28,232.20 16.2K
13:47 28,234.10 28,234.10 28,221.75 28,223.55 26.3K
13:48 28,223.50 28,223.50 28,216.35 28,217.25 34.2K
13:49 28,215.85 28,218.15 28,205.55 28,206.05 33.5K
13:50 28,207.80 28,211.70 28,203.80 28,209.50 33.8K
13:51 28,209.25 28,214.25 28,207.90 28,207.90 15.4K
13:52 28,209.10 28,212.25 28,201.35 28,201.35 23.1K
13:53 28,203.20 28,203.35 28,188.25 28,188.65 45.7K
13:54 28,186.65 28,193.40 28,184.80 28,193.40 55.6K
13:55 28,193.75 28,194.45 28,187.20 28,188.85 44.4K
13:56 28,191.35 28,191.35 28,185.05 28,189.65 20.5K
13:57 28,192.95 28,193.00 28,188.15 28,188.15 21.7K
13:58 28,188.35 28,188.60 28,176.90 28,182.95 50.4K
13:59 28,180.70 28,180.70 28,175.25 28,178.70 21.8K
14:00 28,179.15 28,191.05 28,179.15 28,184.05 18.7K
14:01 28,183.60 28,201.75 28,183.60 28,195.05 17.6K
14:02 28,195.85 28,212.55 28,195.85 28,212.55 20.2K
14:03 28,210.10 28,225.05 28,210.10 28,223.80 26.0K
14:04 28,224.70 28,224.70 28,215.90 28,217.70 13.8K
14:05 28,217.60 28,225.95 28,213.40 28,221.50 23.0K
14:06 28,219.40 28,235.30 28,217.50 28,235.30 30.1K
14:07 28,234.75 28,242.90 28,234.75 28,235.50 25.5K
14:08 28,234.55 28,247.80 28,234.55 28,245.45 45.1K
14:09 28,244.50 28,248.45 28,243.65 28,245.20 15.6K
14:10 28,247.70 28,251.60 28,242.65 28,245.10 38.4K
14:11 28,243.40 28,243.40 28,231.75 28,232.85 20.2K
14:12 28,234.45 28,235.55 28,231.75 28,233.55 15.0K
14:13 28,233.35 28,238.25 28,233.15 28,237.50 23.8K
14:14 28,235.20 28,248.70 28,235.20 28,239.75 38.9K
14:15 28,238.10 28,241.05 28,234.10 28,234.15 26.9K
14:16 28,234.15 28,234.75 28,229.35 28,231.80 15.4K
14:17 28,233.55 28,237.35 28,233.00 28,237.20 18.8K
14:18 28,236.60 28,236.60 28,227.05 28,233.40 23.4K
14:19 28,234.70 28,246.30 28,233.90 28,246.30 18.2K
14:20 28,245.20 28,249.30 28,241.90 28,243.35 67.4K
14:21 28,243.05 28,243.75 28,239.10 28,239.50 16.1K
14:22 28,235.95 28,235.95 28,227.35 28,227.45 24.5K
14:23 28,228.55 28,232.75 28,226.70 28,232.75 21.8K
14:24 28,233.05 28,234.00 28,228.90 28,230.60 28.2K
14:25 28,228.00 28,229.80 28,224.55 28,225.10 24.0K
14:26 28,225.60 28,228.00 28,224.40 28,226.10 14.4K
14:27 28,224.85 28,224.85 28,218.40 28,218.50 29.5K
14:28 28,218.95 28,225.05 28,218.35 28,220.90 16.0K
14:29 28,222.45 28,223.25 28,218.55 28,219.40 23.1K
14:30 28,220.60 28,221.65 28,218.75 28,220.60 18.3K
14:31 28,217.90 28,219.55 28,216.65 28,217.25 34.3K
14:32 28,218.20 28,220.90 28,217.80 28,219.70 17.8K
14:33 28,220.90 28,222.15 28,217.85 28,218.30 10.8K
14:34 28,217.75 28,217.80 28,213.45 28,214.55 19.2K
14:35 28,214.40 28,215.55 28,210.95 28,211.20 26.0K
14:36 28,209.20 28,216.70 28,205.90 28,216.70 44.3K
14:37 28,217.35 28,217.70 28,213.80 28,213.95 26.9K
14:38 28,213.60 28,213.60 28,208.25 28,210.05 27.5K
14:39 28,211.65 28,214.45 28,210.10 28,212.05 28.0K
14:40 28,211.65 28,220.50 28,208.20 28,215.05 85.9K
14:41 28,214.30 28,216.30 28,213.50 28,216.30 27.7K
14:42 28,218.75 28,224.20 28,218.00 28,223.50 50.0K
14:43 28,223.40 28,227.80 28,220.15 28,220.65 26.3K
14:44 28,224.00 28,224.00 28,215.55 28,219.75 30.7K
14:45 28,223.05 28,223.05 28,217.55 28,222.85 31.5K
14:46 28,223.55 28,238.60 28,222.35 28,233.80 31.6K
14:47 28,234.55 28,234.55 28,217.70 28,217.70 40.7K
14:48 28,215.00 28,228.50 28,212.40 28,228.50 36.7K
14:49 28,229.65 28,232.80 28,223.15 28,227.95 18.5K
14:50 28,229.50 28,233.50 28,226.95 28,226.95 61.8K
14:51 28,228.15 28,236.85 28,228.15 28,236.85 28.4K
14:52 28,236.95 28,240.10 28,235.00 28,239.80 62.7K
14:53 28,240.05 28,245.45 28,234.00 28,243.80 33.5K
14:54 28,244.55 28,246.70 28,241.95 28,241.95 37.6K
14:55 28,242.60 28,243.50 28,234.85 28,238.80 39.9K
14:56 28,238.85 28,241.90 28,235.50 28,240.90 55.6K
14:57 28,244.55 28,257.65 28,244.45 28,255.65 30.7K
14:58 28,254.90 28,260.00 28,252.35 28,252.50 46.2K
14:59 28,250.85 28,251.20 28,244.55 28,249.60 58.7K
15:00 28,263.00 28,267.90 28,248.15 28,248.15 160.2K
15:01 28,247.60 28,253.10 28,240.80 28,241.15 154.3K
15:02 28,242.00 28,242.00 28,227.70 28,227.70 124.7K
15:03 28,227.60 28,227.70 28,216.25 28,227.70 133.5K
15:04 28,226.60 28,240.05 28,226.60 28,226.65 103.2K
15:05 28,226.80 28,227.60 28,211.85 28,213.40 144.1K
15:06 28,213.65 28,215.00 28,209.40 28,209.40 115.2K
15:07 28,210.20 28,215.85 28,203.45 28,205.60 108.1K
15:08 28,205.80 28,210.10 28,204.25 28,204.95 139.2K
15:09 28,204.45 28,210.85 28,196.35 28,210.85 156.0K
15:10 28,218.20 28,229.05 28,218.20 28,218.30 190.7K
15:11 28,215.25 28,216.25 28,209.35 28,210.25 110.6K
15:12 28,210.55 28,210.55 28,203.80 28,204.70 122.0K
15:13 28,206.95 28,209.80 28,204.25 28,205.50 133.6K
15:14 28,206.70 28,209.55 28,200.85 28,200.95 120.7K
15:15 28,201.90 28,201.90 28,187.00 28,187.00 157.1K
15:16 28,185.70 28,185.90 28,179.45 28,184.35 143.1K
15:17 28,190.20 28,193.85 28,184.80 28,187.95 119.6K
15:18 28,187.20 28,189.20 28,184.45 28,186.85 148.8K
15:19 28,185.00 28,190.70 28,185.00 28,190.70 135.0K
15:20 28,189.70 28,191.20 28,185.50 28,185.50 171.5K
15:21 28,185.15 28,186.25 28,180.45 28,183.35 138.6K
15:22 28,183.55 28,185.95 28,182.50 28,185.75 124.8K
15:23 28,186.45 28,193.40 28,185.40 28,188.30 163.9K
15:24 28,187.00 28,189.50 28,183.15 28,186.70 147.3K
15:25 28,186.30 28,189.80 28,186.30 28,188.80 82.2K
15:26 28,188.70 28,188.70 28,182.75 28,183.70 130.7K
15:27 28,185.20 28,188.25 28,180.35 28,186.45 117.3K
15:28 28,183.20 28,187.80 28,174.70 28,174.70 134.6K
15:29 28,183.30 28,190.55 28,176.95 28,182.45 80.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし