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
09:07 27,198.55 27,198.55 27,198.55 27,198.55 2.0K
09:15 27,206.75 27,270.20 27,174.75 27,174.90 298.3K
09:16 27,169.30 27,170.30 27,118.90 27,118.90 168.5K
09:17 27,117.40 27,117.40 27,095.90 27,097.75 109.6K
09:18 27,099.40 27,104.15 27,088.45 27,098.45 156.1K
09:19 27,097.00 27,112.65 27,080.90 27,112.65 135.6K
09:20 27,113.70 27,117.75 27,093.85 27,097.90 104.3K
09:21 27,098.90 27,098.90 27,083.50 27,095.00 70.8K
09:22 27,097.60 27,100.30 27,080.80 27,099.00 80.4K
09:23 27,099.30 27,120.90 27,099.30 27,108.20 73.0K
09:24 27,106.80 27,115.25 27,094.25 27,109.05 51.9K
09:25 27,107.25 27,107.25 27,094.20 27,101.65 61.8K
09:26 27,102.25 27,117.30 27,081.35 27,084.40 58.4K
09:27 27,082.95 27,082.95 27,051.40 27,051.90 47.0K
09:28 27,051.45 27,058.40 27,049.15 27,049.45 62.8K
09:29 27,051.25 27,052.00 27,027.65 27,035.30 74.5K
09:30 27,034.55 27,049.90 27,034.35 27,034.35 77.0K
09:31 27,032.70 27,032.70 26,988.50 26,988.50 68.7K
09:32 26,987.90 27,015.00 26,986.50 27,011.60 67.9K
09:33 27,009.70 27,009.70 26,991.20 26,991.65 77.8K
09:34 26,992.50 26,996.85 26,980.20 26,988.95 81.7K
09:35 26,988.25 27,020.95 26,988.25 27,020.95 91.2K
09:36 27,020.55 27,032.15 27,013.40 27,029.35 59.5K
09:37 27,025.85 27,026.00 27,015.85 27,015.85 61.1K
09:38 27,016.80 27,021.55 27,015.60 27,021.00 35.5K
09:39 27,024.80 27,043.50 27,024.80 27,026.65 75.1K
09:40 27,028.05 27,046.95 27,027.10 27,045.35 81.1K
09:41 27,045.40 27,047.85 27,034.50 27,040.55 63.8K
09:42 27,037.75 27,058.80 27,036.95 27,056.10 35.4K
09:43 27,055.55 27,085.70 27,055.05 27,085.65 60.3K
09:44 27,085.90 27,097.95 27,072.60 27,072.60 73.8K
09:45 27,072.45 27,074.70 27,065.50 27,065.50 105.4K
09:46 27,066.45 27,074.80 27,065.50 27,069.80 50.3K
09:47 27,069.90 27,071.75 27,059.00 27,059.00 50.7K
09:48 27,060.80 27,060.80 27,026.50 27,027.25 56.2K
09:49 27,033.40 27,034.00 27,007.15 27,008.85 44.2K
09:50 27,010.85 27,025.90 27,008.10 27,024.95 36.1K
09:51 27,024.65 27,047.55 27,024.65 27,045.55 48.0K
09:52 27,048.85 27,060.55 27,041.30 27,041.30 44.6K
09:53 27,041.65 27,044.80 27,033.45 27,043.25 40.5K
09:54 27,043.80 27,051.80 27,040.85 27,051.80 30.4K
09:55 27,054.85 27,070.55 27,054.85 27,062.00 35.9K
09:56 27,065.25 27,076.10 27,065.25 27,069.95 37.3K
09:57 27,068.95 27,068.95 27,043.30 27,043.35 36.8K
09:58 27,042.60 27,044.70 27,032.85 27,040.85 45.7K
09:59 27,041.85 27,042.95 27,035.15 27,035.50 29.6K
10:00 27,040.05 27,050.20 27,040.00 27,041.50 28.5K
10:01 27,045.70 27,055.00 27,045.70 27,046.50 27.6K
10:02 27,042.55 27,043.70 27,031.50 27,036.50 32.4K
10:03 27,037.40 27,038.25 27,016.90 27,023.15 36.0K
10:04 27,025.90 27,046.45 27,025.90 27,043.45 58.3K
10:05 27,043.00 27,044.20 27,027.15 27,027.15 28.2K
10:06 27,029.15 27,030.40 27,013.50 27,015.80 50.3K
10:07 27,016.70 27,025.45 27,015.55 27,023.60 38.3K
10:08 27,023.10 27,026.15 27,020.05 27,026.15 42.6K
10:09 27,025.70 27,025.70 27,004.25 27,005.25 63.7K
10:10 27,007.40 27,008.75 26,997.55 26,997.55 66.6K
10:11 26,994.25 26,995.20 26,985.05 26,985.30 74.3K
10:12 26,985.95 27,020.30 26,985.25 27,020.30 75.6K
10:13 27,023.20 27,024.80 27,007.60 27,009.10 64.9K
10:14 27,012.00 27,016.65 27,003.55 27,016.65 54.1K
10:15 27,019.50 27,022.30 27,011.00 27,011.00 30.1K
10:16 27,013.25 27,023.45 27,011.95 27,022.55 27.4K
10:17 27,024.20 27,030.70 27,020.70 27,030.70 34.7K
10:18 27,029.05 27,029.05 27,017.65 27,020.50 34.6K
10:19 27,018.95 27,031.95 27,018.95 27,031.95 59.6K
10:20 27,033.45 27,058.30 27,032.30 27,057.60 38.0K
10:21 27,057.65 27,057.65 27,051.10 27,051.10 47.1K
10:22 27,050.75 27,062.45 27,044.20 27,062.45 42.0K
10:23 27,063.85 27,087.45 27,063.85 27,085.40 50.8K
10:24 27,084.15 27,091.95 27,083.05 27,089.75 41.5K
10:25 27,088.95 27,088.95 27,083.75 27,084.75 38.8K
10:26 27,082.90 27,085.15 27,071.20 27,072.70 27.3K
10:27 27,071.00 27,079.95 27,068.15 27,074.30 32.9K
10:28 27,074.70 27,084.00 27,072.70 27,078.55 25.0K
10:29 27,076.15 27,097.80 27,076.15 27,096.05 35.0K
10:30 27,095.85 27,097.65 27,081.30 27,082.00 33.0K
10:31 27,082.35 27,093.95 27,082.35 27,093.05 21.1K
10:32 27,090.60 27,090.60 27,079.30 27,081.20 24.5K
10:33 27,079.85 27,079.85 27,058.25 27,059.45 36.5K
10:34 27,057.50 27,063.05 27,053.60 27,061.15 39.9K
10:35 27,059.45 27,067.10 27,056.45 27,063.15 22.1K
10:36 27,063.95 27,070.60 27,061.60 27,067.25 42.6K
10:37 27,067.30 27,067.30 27,059.10 27,062.40 33.6K
10:38 27,062.30 27,079.80 27,062.30 27,079.80 31.5K
10:39 27,079.65 27,082.15 27,075.15 27,077.45 25.7K
10:40 27,078.80 27,090.20 27,078.80 27,088.90 58.9K
10:41 27,088.50 27,094.30 27,086.10 27,091.80 25.5K
10:42 27,091.60 27,092.60 27,087.95 27,088.15 45.6K
10:43 27,088.20 27,092.95 27,086.70 27,089.35 38.6K
10:44 27,090.50 27,096.95 27,090.50 27,094.15 22.9K
10:45 27,095.25 27,100.75 27,094.10 27,099.75 47.4K
10:46 27,097.95 27,104.20 27,097.25 27,103.95 49.4K
10:47 27,104.10 27,121.40 27,104.10 27,119.35 41.1K
10:48 27,120.15 27,125.10 27,118.00 27,118.00 28.0K
10:49 27,117.25 27,119.65 27,112.75 27,113.15 29.9K
10:50 27,114.05 27,114.05 27,099.00 27,108.50 39.9K
10:51 27,110.20 27,114.95 27,108.05 27,113.95 65.3K
10:52 27,114.25 27,116.00 27,108.30 27,115.45 45.0K
10:53 27,115.75 27,117.10 27,111.95 27,111.95 36.4K
10:54 27,114.35 27,115.35 27,109.50 27,115.35 29.3K
10:55 27,116.55 27,122.10 27,112.10 27,114.45 53.2K
10:56 27,113.25 27,114.20 27,107.00 27,107.00 84.6K
10:57 27,108.70 27,109.95 27,101.25 27,102.20 71.2K
10:58 27,101.05 27,101.05 27,094.35 27,095.65 42.4K
10:59 27,092.05 27,094.95 27,090.70 27,094.00 33.6K
11:00 27,096.70 27,108.10 27,096.70 27,107.05 23.8K
11:01 27,107.45 27,107.75 27,084.40 27,084.40 63.4K
11:02 27,084.25 27,084.25 27,076.65 27,079.10 55.2K
11:03 27,075.65 27,076.45 27,061.20 27,061.20 38.2K
11:04 27,058.80 27,059.90 27,054.65 27,057.20 49.5K
11:05 27,055.85 27,068.15 27,055.85 27,066.65 37.7K
11:06 27,069.90 27,074.70 27,068.10 27,070.75 30.7K
11:07 27,071.30 27,083.70 27,071.30 27,081.75 28.6K
11:08 27,085.00 27,085.00 27,079.35 27,081.35 35.0K
11:09 27,082.85 27,102.20 27,082.15 27,102.20 51.0K
11:10 27,102.65 27,118.35 27,102.65 27,118.00 44.4K
11:11 27,117.70 27,117.70 27,100.40 27,103.85 30.8K
11:12 27,104.20 27,104.20 27,097.50 27,098.30 61.0K
11:13 27,097.15 27,106.30 27,095.85 27,106.30 32.3K
11:14 27,108.25 27,115.45 27,106.90 27,107.45 33.5K
11:15 27,108.80 27,128.00 27,105.05 27,128.00 77.9K
11:16 27,127.50 27,131.80 27,124.55 27,124.75 45.7K
11:17 27,124.75 27,125.30 27,116.40 27,117.10 48.9K
11:18 27,118.95 27,121.30 27,115.95 27,118.15 50.8K
11:19 27,118.50 27,127.20 27,115.80 27,123.75 50.1K
11:20 27,123.85 27,125.45 27,115.60 27,115.60 23.7K
11:21 27,114.70 27,114.70 27,109.25 27,111.70 20.2K
11:22 27,111.65 27,119.70 27,111.10 27,118.75 34.6K
11:23 27,119.80 27,122.50 27,117.15 27,117.30 21.1K
11:24 27,114.65 27,115.65 27,111.75 27,113.05 37.3K
11:25 27,112.40 27,118.70 27,101.50 27,101.50 38.6K
11:26 27,103.85 27,103.85 27,089.95 27,089.95 35.6K
11:27 27,091.25 27,095.85 27,088.80 27,095.05 90.4K
11:28 27,093.90 27,097.05 27,088.60 27,092.40 23.9K
11:29 27,093.80 27,093.80 27,087.65 27,089.80 18.9K
11:30 27,084.30 27,089.60 27,083.65 27,086.85 24.7K
11:31 27,086.35 27,090.30 27,064.95 27,064.95 58.8K
11:32 27,068.45 27,071.15 27,062.15 27,064.80 25.9K
11:33 27,063.55 27,066.60 27,042.05 27,042.10 40.2K
11:34 27,040.85 27,050.25 27,040.85 27,045.75 33.6K
11:35 27,043.40 27,065.60 27,041.40 27,065.60 60.3K
11:36 27,067.20 27,069.15 27,056.20 27,056.20 29.6K
11:37 27,055.30 27,062.45 27,054.75 27,061.90 23.5K
11:38 27,060.70 27,065.25 27,059.30 27,064.15 27.8K
11:39 27,065.25 27,066.60 27,056.15 27,065.55 31.6K
11:40 27,068.60 27,076.10 27,068.60 27,076.10 41.8K
11:41 27,079.55 27,082.05 27,077.90 27,078.90 30.2K
11:42 27,081.00 27,083.75 27,062.10 27,062.10 48.6K
11:43 27,063.10 27,068.50 27,061.25 27,068.25 25.2K
11:44 27,070.50 27,084.15 27,070.50 27,082.70 39.8K
11:45 27,080.60 27,085.90 27,080.50 27,085.80 29.5K
11:46 27,086.55 27,108.55 27,086.55 27,108.05 67.7K
11:47 27,107.65 27,108.20 27,097.05 27,097.50 30.2K
11:48 27,099.00 27,102.10 27,085.45 27,091.30 47.3K
11:49 27,091.45 27,096.55 27,091.45 27,095.45 27.0K
11:50 27,097.25 27,101.20 27,095.50 27,097.00 26.4K
11:51 27,101.35 27,104.45 27,099.90 27,100.50 41.5K
11:52 27,101.40 27,101.40 27,091.90 27,095.55 22.8K
11:53 27,096.65 27,096.95 27,090.65 27,092.50 44.2K
11:54 27,093.20 27,095.35 27,090.45 27,091.15 29.3K
11:55 27,090.35 27,091.50 27,089.05 27,091.30 20.9K
11:56 27,092.10 27,104.90 27,092.10 27,104.90 44.7K
11:57 27,103.95 27,107.05 27,096.25 27,101.75 26.5K
11:58 27,102.60 27,112.00 27,102.60 27,110.65 48.7K
11:59 27,109.75 27,109.75 27,102.50 27,102.95 65.4K
12:00 27,107.45 27,112.45 27,107.45 27,108.55 37.5K
12:01 27,113.15 27,121.65 27,113.15 27,116.70 57.7K
12:02 27,115.00 27,117.45 27,111.35 27,111.35 57.7K
12:03 27,110.80 27,117.35 27,107.05 27,117.35 64.7K
12:04 27,116.05 27,123.85 27,116.05 27,117.40 49.7K
12:05 27,116.30 27,118.30 27,111.00 27,112.55 57.4K
12:06 27,111.55 27,114.10 27,103.20 27,105.40 51.8K
12:07 27,107.40 27,117.05 27,107.30 27,107.30 73.4K
12:08 27,109.30 27,109.35 27,103.80 27,109.10 43.2K
12:09 27,106.65 27,112.80 27,098.90 27,101.60 104.3K
12:10 27,098.35 27,101.55 27,091.85 27,092.05 36.9K
12:11 27,092.20 27,093.05 27,088.10 27,092.50 26.3K
12:12 27,091.00 27,097.05 27,089.25 27,090.40 43.0K
12:13 27,088.60 27,089.00 27,085.30 27,086.20 20.4K
12:14 27,084.95 27,085.25 27,081.95 27,083.60 25.9K
12:15 27,083.95 27,083.95 27,076.05 27,076.05 36.9K
12:16 27,076.50 27,081.25 27,068.85 27,081.25 28.4K
12:17 27,081.15 27,081.15 27,074.45 27,078.75 25.3K
12:18 27,078.00 27,080.60 27,074.15 27,074.15 50.0K
12:19 27,073.40 27,073.40 27,058.90 27,058.90 40.4K
12:20 27,060.35 27,062.60 27,055.30 27,055.30 44.8K
12:21 27,055.75 27,056.65 27,046.30 27,047.90 108.9K
12:22 27,047.90 27,056.55 27,045.30 27,050.85 33.1K
12:23 27,049.90 27,054.40 27,048.65 27,054.40 41.8K
12:24 27,055.60 27,058.85 27,049.95 27,050.70 25.4K
12:25 27,047.05 27,055.80 27,044.80 27,053.75 68.9K
12:26 27,049.70 27,057.90 27,049.25 27,054.85 35.2K
12:27 27,054.15 27,068.80 27,054.15 27,067.25 34.1K
12:28 27,065.50 27,082.05 27,065.50 27,079.15 44.9K
12:29 27,077.35 27,079.85 27,074.15 27,078.95 20.1K
12:30 27,078.25 27,081.40 27,071.85 27,080.75 33.9K
12:31 27,077.60 27,092.15 27,077.60 27,086.95 31.9K
12:32 27,088.75 27,103.75 27,088.75 27,103.75 27.2K
12:33 27,104.00 27,104.10 27,094.00 27,098.40 34.7K
12:34 27,102.15 27,110.45 27,100.25 27,110.35 25.1K
12:35 27,109.45 27,118.55 27,098.75 27,098.75 49.6K
12:36 27,098.10 27,098.10 27,090.45 27,094.70 33.6K
12:37 27,095.40 27,095.40 27,087.20 27,092.05 51.3K
12:38 27,092.70 27,096.50 27,091.80 27,092.25 28.6K
12:39 27,091.30 27,092.20 27,087.35 27,089.45 31.1K
12:40 27,088.10 27,089.50 27,085.35 27,086.45 25.9K
12:41 27,089.10 27,097.55 27,086.45 27,097.55 51.6K
12:42 27,096.90 27,107.70 27,096.90 27,105.35 59.8K
12:43 27,103.90 27,108.60 27,103.90 27,108.50 19.6K
12:44 27,106.15 27,106.15 27,098.75 27,105.40 26.9K
12:45 27,104.05 27,106.85 27,102.00 27,102.60 26.3K
12:46 27,102.15 27,104.55 27,098.40 27,102.85 46.5K
12:47 27,104.15 27,108.65 27,102.15 27,105.65 16.1K
12:48 27,107.55 27,108.85 27,103.40 27,108.85 33.1K
12:49 27,109.50 27,109.50 27,094.60 27,098.20 20.4K
12:50 27,100.65 27,103.65 27,100.05 27,101.55 31.8K
12:51 27,102.00 27,105.20 27,101.15 27,102.60 21.2K
12:52 27,102.15 27,105.15 27,098.15 27,104.10 29.2K
12:53 27,103.40 27,108.30 27,101.30 27,104.90 140.9K
12:54 27,102.70 27,107.30 27,099.90 27,101.85 39.0K
12:55 27,105.55 27,105.55 27,094.85 27,094.85 48.3K
12:56 27,093.50 27,096.05 27,088.55 27,090.50 24.7K
12:57 27,090.05 27,092.30 27,087.40 27,091.75 21.5K
12:58 27,092.40 27,099.50 27,091.10 27,097.00 24.0K
12:59 27,098.35 27,098.35 27,077.65 27,077.65 25.1K
13:00 27,077.75 27,079.70 27,064.70 27,065.00 41.2K
13:01 27,065.65 27,065.65 27,062.15 27,065.05 40.2K
13:02 27,063.45 27,068.90 27,059.45 27,065.95 30.9K
13:03 27,069.25 27,070.15 27,058.40 27,058.45 40.2K
13:04 27,059.50 27,061.50 27,056.60 27,059.70 44.1K
13:05 27,060.50 27,071.50 27,057.25 27,067.70 35.1K
13:06 27,067.35 27,068.10 27,063.80 27,067.95 47.3K
13:07 27,066.10 27,066.10 27,059.85 27,059.85 104.7K
13:08 27,060.60 27,060.60 27,053.00 27,057.15 47.0K
13:09 27,055.70 27,059.15 27,054.00 27,055.30 37.9K
13:10 27,056.45 27,056.60 27,050.00 27,050.00 38.4K
13:11 27,052.45 27,054.05 27,050.40 27,051.95 34.9K
13:12 27,051.40 27,058.05 27,050.10 27,058.05 37.4K
13:13 27,060.65 27,074.70 27,060.65 27,071.50 53.9K
13:14 27,072.65 27,074.45 27,052.30 27,052.30 42.4K
13:15 27,049.60 27,049.60 27,030.25 27,032.45 52.0K
13:16 27,037.25 27,041.25 27,034.25 27,040.95 56.3K
13:17 27,041.45 27,046.80 27,034.60 27,043.30 35.0K
13:18 27,042.60 27,046.15 27,039.20 27,039.20 49.0K
13:19 27,035.50 27,035.50 27,024.00 27,026.60 61.8K
13:20 27,026.15 27,026.15 27,014.95 27,014.95 44.8K
13:21 27,015.10 27,033.70 27,015.05 27,022.50 50.1K
13:22 27,023.55 27,023.55 27,006.70 27,013.10 74.1K
13:23 27,015.05 27,023.80 27,013.60 27,021.30 50.7K
13:24 27,021.40 27,026.50 27,016.90 27,018.20 36.4K
13:25 27,019.50 27,030.25 27,017.80 27,025.20 48.4K
13:26 27,022.35 27,025.60 27,019.95 27,022.20 27.7K
13:27 27,023.55 27,029.15 27,022.85 27,027.30 31.0K
13:28 27,025.95 27,026.45 27,016.40 27,019.05 87.5K
13:29 27,018.80 27,019.25 27,006.30 27,008.35 112.0K
13:30 27,005.60 27,005.60 26,982.80 26,982.80 94.4K
13:31 26,982.00 26,995.50 26,981.45 26,990.70 75.9K
13:32 26,991.10 26,991.10 26,985.00 26,988.15 83.4K
13:33 26,988.90 27,004.45 26,985.70 26,999.25 34.3K
13:34 27,000.60 27,014.00 26,996.15 26,998.50 37.8K
13:35 26,995.95 27,008.20 26,995.00 26,995.00 44.5K
13:36 26,995.45 26,995.45 26,980.70 26,982.75 50.8K
13:37 26,983.55 26,984.65 26,977.20 26,978.00 58.1K
13:38 26,978.75 26,981.80 26,978.75 26,981.55 31.8K
13:39 26,981.20 26,994.35 26,980.95 26,993.65 30.7K
13:40 26,996.55 27,013.35 26,995.45 27,009.35 60.5K
13:41 27,008.80 27,015.90 27,005.90 27,007.20 29.6K
13:42 27,009.70 27,011.85 27,002.90 27,005.85 28.8K
13:43 27,005.30 27,007.45 26,996.50 26,996.50 36.0K
13:44 26,997.25 26,997.25 26,987.25 26,988.25 33.3K
13:45 26,984.10 26,984.10 26,971.10 26,979.40 46.4K
13:46 26,981.65 26,987.15 26,971.40 26,971.40 45.5K
13:47 26,972.70 26,980.90 26,970.50 26,980.90 37.6K
13:48 26,980.60 26,986.55 26,976.75 26,977.15 32.4K
13:49 26,978.25 26,982.95 26,976.80 26,982.85 15.8K
13:50 26,984.25 26,985.40 26,979.20 26,980.85 31.8K
13:51 26,980.55 26,980.55 26,967.55 26,969.00 27.4K
13:52 26,970.40 26,972.70 26,968.80 26,970.15 23.8K
13:53 26,974.50 26,974.50 26,958.15 26,959.45 175.4K
13:54 26,959.75 26,965.15 26,957.70 26,965.15 34.3K
13:55 26,964.60 26,978.90 26,964.60 26,977.70 47.9K
13:56 26,978.70 26,986.50 26,977.50 26,983.20 20.0K
13:57 26,984.25 26,990.85 26,983.45 26,985.75 34.7K
13:58 26,988.10 26,988.75 26,980.05 26,986.05 39.4K
13:59 26,982.55 26,990.10 26,982.55 26,986.10 19.0K
14:00 26,985.30 26,988.35 26,984.05 26,986.35 28.8K
14:01 26,983.60 26,983.60 26,974.20 26,974.20 40.1K
14:02 26,974.40 26,983.15 26,971.55 26,983.15 45.2K
14:03 26,983.00 26,991.25 26,982.90 26,991.25 26.7K
14:04 26,994.60 26,997.90 26,984.85 26,984.85 40.0K
14:05 26,982.10 26,987.45 26,980.00 26,985.75 20.7K
14:06 26,985.45 26,989.80 26,980.50 26,988.80 35.1K
14:07 26,989.80 26,994.45 26,988.20 26,993.25 54.4K
14:08 26,989.80 26,993.25 26,989.15 26,991.00 21.2K
14:09 26,988.50 26,994.90 26,987.05 26,991.95 26.6K
14:10 26,991.70 26,994.65 26,988.10 26,990.70 24.0K
14:11 26,989.10 26,989.10 26,981.60 26,983.00 29.2K
14:12 26,982.40 26,982.40 26,977.55 26,978.70 22.0K
14:13 26,978.65 26,985.45 26,978.55 26,985.45 28.0K
14:14 26,984.25 26,984.25 26,975.95 26,977.00 44.1K
14:15 26,976.25 26,978.10 26,965.95 26,965.95 82.9K
14:16 26,964.55 26,966.05 26,959.80 26,962.55 50.0K
14:17 26,965.55 26,970.95 26,961.25 26,961.85 39.7K
14:18 26,963.00 26,967.65 26,959.30 26,965.10 27.8K
14:19 26,966.90 26,976.10 26,966.90 26,975.40 26.5K
14:20 26,975.80 26,996.35 26,975.35 26,990.40 59.6K
14:21 26,989.50 26,989.50 26,967.85 26,969.15 38.0K
14:22 26,969.40 26,982.95 26,969.40 26,980.50 24.5K
14:23 26,979.50 26,980.00 26,973.35 26,974.25 22.7K
14:24 26,975.20 26,976.40 26,970.95 26,970.95 29.0K
14:25 26,970.05 26,971.45 26,968.25 26,968.60 26.9K
14:26 26,967.75 26,977.40 26,967.75 26,976.55 17.8K
14:27 26,978.00 26,978.90 26,973.10 26,974.30 16.7K
14:28 26,974.85 26,974.85 26,961.70 26,965.75 39.7K
14:29 26,966.10 26,966.20 26,962.25 26,962.50 24.1K
14:30 26,959.95 26,959.95 26,943.65 26,943.65 26.8K
14:31 26,943.80 26,952.35 26,943.80 26,951.85 40.1K
14:32 26,951.70 26,954.55 26,951.50 26,953.40 47.2K
14:33 26,954.05 26,969.00 26,952.25 26,965.65 64.6K
14:34 26,966.60 26,967.40 26,957.65 26,958.40 26.6K
14:35 26,959.75 26,967.10 26,959.10 26,966.30 24.8K
14:36 26,966.40 26,974.55 26,966.40 26,974.55 28.8K
14:37 26,977.50 26,988.65 26,975.15 26,988.55 38.7K
14:38 26,989.25 26,992.85 26,986.50 26,991.30 44.2K
14:39 26,991.30 26,999.00 26,987.65 26,998.55 30.3K
14:40 26,996.75 26,999.70 26,993.30 26,993.40 61.3K
14:41 26,995.00 27,007.05 26,991.10 27,007.05 44.7K
14:42 27,004.40 27,007.20 27,002.35 27,002.80 62.2K
14:43 27,003.15 27,003.35 26,995.10 26,996.15 50.1K
14:44 26,995.15 27,003.45 26,995.15 26,999.50 42.6K
14:45 27,000.25 27,011.25 27,000.25 27,010.10 41.3K
14:46 27,006.90 27,009.75 27,000.50 27,000.50 37.0K
14:47 27,001.00 27,001.00 26,994.10 26,996.95 56.5K
14:48 26,996.00 27,001.00 26,995.55 27,001.00 31.2K
14:49 26,999.55 27,000.55 26,989.90 26,991.10 40.9K
14:50 26,991.90 26,995.85 26,990.40 26,991.75 57.0K
14:51 26,992.60 26,999.30 26,991.05 26,993.95 83.1K
14:52 26,993.80 26,993.80 26,975.80 26,975.80 45.4K
14:53 26,976.75 26,985.10 26,976.75 26,984.60 37.3K
14:54 26,986.25 26,995.85 26,985.75 26,995.85 31.9K
14:55 26,997.55 27,000.35 26,995.80 26,995.80 25.7K
14:56 26,998.00 26,998.00 26,988.45 26,989.25 26.6K
14:57 26,989.55 26,996.65 26,987.20 26,995.25 35.0K
14:58 26,993.65 27,002.00 26,993.55 27,000.30 27.0K
14:59 26,999.50 27,002.30 26,994.00 26,994.00 28.9K
15:00 26,996.20 27,038.95 26,996.20 27,038.70 145.5K
15:01 27,040.70 27,045.00 27,038.05 27,038.80 79.7K
15:02 27,038.90 27,039.20 27,026.60 27,029.35 90.9K
15:03 27,031.50 27,031.50 27,019.25 27,020.15 64.6K
15:04 27,019.75 27,025.10 27,017.85 27,023.65 76.4K
15:05 27,025.85 27,029.70 27,024.15 27,028.55 122.4K
15:06 27,028.55 27,028.55 27,021.85 27,021.85 52.3K
15:07 27,022.00 27,022.00 27,017.20 27,020.60 77.2K
15:08 27,022.85 27,029.40 27,022.85 27,028.45 66.8K
15:09 27,028.80 27,040.50 27,027.75 27,040.50 82.9K
15:10 27,045.15 27,046.70 27,034.75 27,034.75 124.4K
15:11 27,034.90 27,035.05 27,026.75 27,026.75 110.3K
15:12 27,027.45 27,038.20 27,024.70 27,034.55 154.9K
15:13 27,036.55 27,043.25 27,036.55 27,040.25 87.5K
15:14 27,043.40 27,043.40 27,040.20 27,041.00 97.5K
15:15 27,043.45 27,044.30 27,030.85 27,032.35 211.0K
15:16 27,032.50 27,032.50 27,022.25 27,024.30 156.4K
15:17 27,024.25 27,024.25 27,014.95 27,017.70 103.8K
15:18 27,018.15 27,025.20 27,012.05 27,023.95 126.1K
15:19 27,024.85 27,025.90 27,020.35 27,025.90 142.7K
15:20 27,028.30 27,048.70 27,028.30 27,046.80 150.9K
15:21 27,046.30 27,052.65 27,046.30 27,049.10 89.2K
15:22 27,047.65 27,047.65 27,034.95 27,038.45 81.2K
15:23 27,036.35 27,049.25 27,035.45 27,047.55 94.6K
15:24 27,048.60 27,048.85 27,044.75 27,046.70 134.3K
15:25 27,046.15 27,051.10 27,044.80 27,049.05 118.3K
15:26 27,048.80 27,052.35 27,046.95 27,052.25 90.9K
15:27 27,051.80 27,052.85 27,043.65 27,044.55 101.0K
15:28 27,046.75 27,049.70 27,033.85 27,043.50 144.2K
15:29 27,048.80 27,060.45 27,041.55 27,060.45 78.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし