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 26,994.65 26,994.65 26,994.65 26,994.65 14.1K
09:15 26,992.20 26,992.20 26,943.75 26,986.95 357.1K
09:16 26,979.60 26,979.60 26,921.75 26,921.75 394.2K
09:17 26,915.25 26,939.30 26,912.40 26,937.15 215.4K
09:18 26,927.45 26,934.25 26,915.75 26,919.90 138.4K
09:19 26,917.00 26,927.80 26,907.60 26,907.60 255.3K
09:20 26,904.85 26,904.85 26,873.75 26,881.30 108.4K
09:21 26,885.40 26,895.55 26,867.70 26,872.15 138.1K
09:22 26,869.35 26,918.60 26,867.40 26,906.70 107.7K
09:23 26,906.65 26,927.95 26,906.65 26,915.25 155.3K
09:24 26,911.40 26,925.30 26,901.40 26,925.30 111.6K
09:25 26,925.25 26,925.25 26,888.25 26,905.00 113.6K
09:26 26,913.90 26,923.00 26,901.75 26,908.00 93.5K
09:27 26,923.15 26,940.50 26,923.15 26,937.55 97.9K
09:28 26,944.80 26,949.50 26,929.85 26,949.50 205.6K
09:29 26,952.85 26,952.85 26,908.35 26,919.00 168.8K
09:30 26,922.90 26,925.80 26,903.05 26,903.05 80.7K
09:31 26,902.60 26,902.60 26,892.30 26,896.85 119.6K
09:32 26,896.65 26,921.65 26,886.25 26,920.20 124.3K
09:33 26,922.10 26,922.10 26,898.30 26,898.30 73.3K
09:34 26,904.10 26,925.80 26,889.75 26,908.95 149.3K
09:35 26,908.10 26,928.90 26,896.15 26,924.30 149.4K
09:36 26,926.60 26,929.35 26,908.45 26,908.45 86.4K
09:37 26,908.40 26,935.60 26,908.40 26,935.60 180.6K
09:38 26,934.75 26,940.50 26,926.60 26,926.60 70.2K
09:39 26,928.60 26,934.90 26,916.80 26,926.75 64.4K
09:40 26,930.70 26,932.65 26,917.85 26,917.85 64.3K
09:41 26,921.75 26,938.45 26,920.90 26,923.80 70.7K
09:42 26,920.35 26,925.85 26,908.70 26,908.70 125.1K
09:43 26,915.25 26,952.60 26,915.25 26,952.60 83.3K
09:44 26,950.75 26,952.10 26,928.10 26,928.10 55.1K
09:45 26,927.15 26,936.65 26,918.90 26,918.90 89.7K
09:46 26,918.20 26,935.85 26,918.20 26,934.45 57.7K
09:47 26,932.45 26,975.80 26,932.45 26,974.55 76.6K
09:48 26,975.30 26,983.30 26,958.45 26,970.60 68.0K
09:49 26,968.35 26,968.35 26,953.40 26,965.05 71.7K
09:50 26,967.05 26,967.40 26,952.55 26,966.15 58.6K
09:51 26,966.55 26,975.20 26,948.95 26,950.20 45.0K
09:52 26,950.95 26,956.00 26,946.95 26,946.95 76.5K
09:53 26,944.70 26,957.30 26,940.50 26,940.50 72.3K
09:54 26,936.70 26,939.00 26,910.45 26,910.45 52.5K
09:55 26,906.10 26,906.10 26,886.75 26,886.75 86.9K
09:56 26,884.40 26,905.55 26,884.40 26,897.90 77.1K
09:57 26,901.10 26,907.50 26,893.90 26,900.55 52.5K
09:58 26,900.30 26,900.30 26,886.95 26,886.95 34.6K
09:59 26,893.35 26,893.35 26,874.50 26,876.50 46.8K
10:00 26,876.30 26,883.00 26,859.80 26,872.60 70.2K
10:01 26,881.65 26,894.75 26,877.75 26,877.75 47.9K
10:02 26,878.35 26,890.25 26,873.25 26,890.25 45.3K
10:03 26,891.30 26,897.40 26,884.50 26,892.55 63.5K
10:04 26,890.45 26,890.45 26,881.40 26,881.40 42.5K
10:05 26,881.10 26,896.00 26,876.85 26,878.95 72.3K
10:06 26,882.65 26,893.55 26,879.30 26,885.30 59.8K
10:07 26,887.65 26,898.60 26,884.95 26,898.60 31.8K
10:08 26,901.15 26,901.15 26,876.40 26,876.40 40.0K
10:09 26,876.15 26,883.50 26,872.35 26,878.55 52.8K
10:10 26,877.15 26,887.40 26,877.05 26,887.10 55.2K
10:11 26,886.35 26,890.00 26,870.70 26,870.70 48.9K
10:12 26,872.70 26,876.95 26,866.80 26,873.95 48.8K
10:13 26,873.85 26,878.00 26,856.15 26,870.20 51.8K
10:14 26,870.40 26,872.35 26,855.40 26,855.40 55.7K
10:15 26,852.25 26,852.25 26,842.75 26,844.30 69.2K
10:16 26,846.10 26,850.25 26,843.05 26,848.85 69.9K
10:17 26,846.05 26,846.05 26,818.20 26,818.20 82.2K
10:18 26,816.75 26,817.30 26,803.40 26,813.05 74.1K
10:19 26,814.40 26,814.40 26,799.15 26,799.15 87.4K
10:20 26,792.35 26,795.65 26,782.60 26,782.60 98.9K
10:21 26,782.35 26,788.60 26,773.95 26,788.20 95.4K
10:22 26,786.85 26,793.15 26,786.55 26,786.90 165.8K
10:23 26,785.90 26,789.40 26,775.00 26,784.85 96.7K
10:24 26,782.40 26,787.15 26,772.35 26,775.85 80.9K
10:25 26,775.20 26,776.45 26,756.00 26,756.55 78.7K
10:26 26,755.75 26,757.20 26,745.70 26,746.55 58.9K
10:27 26,753.25 26,753.95 26,741.95 26,753.85 63.4K
10:28 26,752.20 26,763.15 26,745.75 26,747.30 49.6K
10:29 26,746.75 26,746.90 26,737.65 26,738.40 37.1K
10:30 26,739.20 26,743.50 26,733.55 26,733.85 56.8K
10:31 26,732.65 26,747.65 26,729.80 26,746.00 314.8K
10:32 26,742.95 26,744.50 26,735.65 26,739.40 198.2K
10:33 26,739.60 26,739.60 26,730.35 26,734.30 43.1K
10:34 26,734.60 26,735.50 26,722.35 26,723.30 76.2K
10:35 26,725.10 26,728.05 26,719.55 26,719.55 43.0K
10:36 26,721.00 26,722.10 26,702.10 26,702.55 53.7K
10:37 26,699.35 26,706.00 26,689.85 26,689.85 91.1K
10:38 26,688.80 26,690.90 26,673.40 26,676.90 90.8K
10:39 26,676.20 26,708.20 26,676.20 26,706.85 59.9K
10:40 26,704.05 26,718.95 26,703.50 26,717.45 103.3K
10:41 26,711.45 26,720.25 26,700.65 26,719.25 67.4K
10:42 26,718.20 26,737.95 26,713.65 26,737.95 125.9K
10:43 26,742.10 26,755.85 26,735.70 26,755.85 254.4K
10:44 26,755.70 26,760.55 26,755.20 26,760.55 86.2K
10:45 26,762.40 26,793.70 26,762.40 26,793.45 122.8K
10:46 26,791.40 26,795.75 26,765.50 26,765.50 97.2K
10:47 26,766.45 26,768.60 26,752.35 26,754.05 56.9K
10:48 26,752.35 26,773.80 26,752.35 26,765.70 40.1K
10:49 26,765.80 26,768.05 26,757.00 26,765.05 254.7K
10:50 26,766.00 26,770.25 26,753.95 26,754.15 46.6K
10:51 26,752.05 26,753.00 26,741.10 26,741.10 50.8K
10:52 26,741.15 26,746.10 26,738.70 26,743.75 45.7K
10:53 26,737.85 26,741.90 26,729.65 26,731.20 123.6K
10:54 26,727.75 26,730.25 26,714.25 26,714.25 102.2K
10:55 26,714.70 26,717.55 26,705.70 26,714.95 55.0K
10:56 26,721.00 26,723.00 26,705.80 26,719.85 73.2K
10:57 26,719.60 26,743.95 26,719.60 26,741.85 55.1K
10:58 26,742.00 26,747.60 26,735.80 26,736.75 24.7K
10:59 26,737.15 26,737.40 26,726.55 26,726.55 31.7K
11:00 26,728.30 26,743.95 26,727.20 26,743.75 52.1K
11:01 26,742.30 26,747.15 26,728.70 26,728.70 61.7K
11:02 26,728.65 26,741.75 26,726.95 26,736.30 52.7K
11:03 26,734.70 26,737.70 26,726.35 26,726.35 29.8K
11:04 26,729.60 26,729.60 26,718.35 26,720.40 43.7K
11:05 26,719.35 26,723.50 26,718.70 26,721.45 85.0K
11:06 26,725.15 26,731.65 26,725.15 26,731.65 125.1K
11:07 26,730.40 26,740.45 26,728.85 26,738.20 40.7K
11:08 26,738.15 26,755.10 26,736.90 26,755.10 37.6K
11:09 26,755.30 26,758.05 26,748.85 26,749.45 29.4K
11:10 26,748.20 26,750.00 26,739.40 26,745.80 29.8K
11:11 26,744.50 26,754.90 26,741.70 26,749.95 19.6K
11:12 26,746.95 26,746.95 26,737.00 26,738.30 22.3K
11:13 26,738.65 26,751.35 26,738.65 26,748.75 38.8K
11:14 26,749.85 26,757.55 26,749.85 26,750.20 45.6K
11:15 26,749.55 26,770.65 26,746.40 26,770.65 26.4K
11:16 26,770.00 26,794.55 26,770.00 26,792.90 79.1K
11:17 26,792.45 26,792.45 26,784.20 26,789.60 35.0K
11:18 26,788.55 26,790.70 26,785.55 26,787.05 24.6K
11:19 26,788.90 26,800.80 26,788.90 26,800.15 33.5K
11:20 26,801.15 26,817.20 26,801.15 26,817.20 61.5K
11:21 26,818.45 26,825.80 26,805.35 26,807.45 54.6K
11:22 26,806.25 26,808.60 26,796.65 26,798.05 38.3K
11:23 26,794.45 26,805.90 26,791.25 26,805.90 38.0K
11:24 26,809.25 26,815.50 26,807.55 26,807.55 38.1K
11:25 26,811.30 26,813.55 26,804.60 26,806.00 30.1K
11:26 26,806.25 26,807.00 26,794.15 26,794.15 25.3K
11:27 26,797.65 26,806.55 26,797.65 26,803.55 23.0K
11:28 26,806.25 26,815.40 26,803.65 26,815.40 34.8K
11:29 26,812.70 26,825.40 26,811.35 26,825.10 63.1K
11:30 26,825.15 26,834.30 26,823.50 26,823.50 23.8K
11:31 26,821.20 26,826.10 26,819.15 26,824.75 107.8K
11:32 26,825.55 26,835.35 26,825.55 26,830.30 49.7K
11:33 26,825.65 26,825.65 26,817.85 26,820.65 51.0K
11:34 26,821.25 26,822.00 26,816.40 26,819.20 65.2K
11:35 26,819.85 26,819.85 26,812.00 26,812.00 27.0K
11:36 26,812.55 26,815.55 26,805.70 26,806.05 25.8K
11:37 26,805.85 26,806.45 26,794.00 26,794.75 56.2K
11:38 26,796.30 26,796.95 26,774.95 26,774.95 121.2K
11:39 26,777.30 26,778.70 26,769.65 26,769.65 48.9K
11:40 26,769.70 26,770.10 26,759.35 26,759.70 56.8K
11:41 26,761.05 26,768.40 26,761.05 26,766.80 35.2K
11:42 26,765.70 26,770.70 26,758.55 26,759.00 40.1K
11:43 26,761.70 26,767.10 26,761.70 26,763.70 21.9K
11:44 26,764.50 26,777.85 26,764.15 26,777.85 37.2K
11:45 26,778.10 26,785.85 26,777.90 26,782.25 29.3K
11:46 26,780.90 26,782.80 26,776.80 26,781.20 41.1K
11:47 26,785.95 26,799.05 26,785.95 26,797.50 30.2K
11:48 26,802.20 26,811.00 26,802.20 26,806.45 35.7K
11:49 26,805.70 26,809.30 26,803.50 26,804.00 31.3K
11:50 26,809.40 26,816.85 26,802.35 26,815.00 31.9K
11:51 26,819.10 26,819.95 26,814.80 26,816.70 45.0K
11:52 26,817.80 26,818.45 26,810.70 26,811.50 82.3K
11:53 26,812.70 26,818.20 26,811.50 26,811.50 42.3K
11:54 26,811.25 26,811.45 26,806.65 26,809.25 26.8K
11:55 26,808.65 26,818.20 26,808.65 26,817.30 38.9K
11:56 26,817.55 26,829.35 26,817.55 26,829.10 33.5K
11:57 26,829.85 26,840.85 26,828.90 26,833.50 49.9K
11:58 26,832.65 26,837.05 26,825.35 26,832.95 33.2K
11:59 26,834.30 26,846.30 26,833.75 26,844.90 19.9K
12:00 26,849.20 26,852.95 26,846.10 26,851.05 35.2K
12:01 26,850.00 26,855.35 26,847.45 26,854.05 22.6K
12:02 26,855.40 26,857.15 26,853.70 26,856.70 37.3K
12:03 26,856.45 26,871.30 26,852.20 26,871.30 60.4K
12:04 26,879.60 26,891.50 26,877.00 26,889.45 142.4K
12:05 26,889.40 26,889.75 26,884.05 26,889.75 44.7K
12:06 26,888.50 26,899.15 26,886.65 26,899.15 29.7K
12:07 26,897.50 26,897.70 26,877.70 26,878.75 39.9K
12:08 26,876.90 26,879.80 26,867.00 26,867.20 26.6K
12:09 26,864.60 26,873.80 26,861.50 26,861.90 27.5K
12:10 26,859.55 26,862.70 26,853.75 26,854.40 21.9K
12:11 26,854.20 26,854.20 26,844.85 26,851.70 28.6K
12:12 26,851.80 26,854.00 26,843.85 26,843.85 72.3K
12:13 26,843.75 26,843.75 26,789.85 26,789.85 87.7K
12:14 26,790.45 26,799.75 26,784.40 26,797.05 35.4K
12:15 26,798.10 26,798.55 26,787.90 26,787.90 22.4K
12:16 26,789.75 26,795.00 26,786.50 26,793.65 29.5K
12:17 26,797.95 26,797.95 26,792.35 26,792.35 43.5K
12:18 26,787.45 26,794.05 26,783.30 26,794.05 19.7K
12:19 26,793.90 26,797.10 26,787.15 26,788.85 22.0K
12:20 26,788.35 26,794.80 26,787.00 26,792.70 22.3K
12:21 26,790.10 26,806.50 26,789.35 26,806.50 30.3K
12:22 26,805.75 26,817.05 26,805.75 26,812.00 37.4K
12:23 26,815.60 26,819.65 26,813.10 26,817.25 38.1K
12:24 26,820.30 26,843.10 26,820.30 26,843.10 43.1K
12:25 26,846.50 26,858.75 26,846.50 26,850.70 58.0K
12:26 26,846.40 26,846.50 26,830.35 26,832.65 28.3K
12:27 26,830.70 26,838.20 26,829.55 26,831.90 18.9K
12:28 26,832.20 26,841.30 26,832.20 26,841.25 17.4K
12:29 26,843.75 26,850.95 26,841.60 26,848.30 21.6K
12:30 26,851.00 26,854.05 26,832.55 26,832.55 22.7K
12:31 26,835.60 26,835.60 26,827.80 26,831.30 29.8K
12:32 26,831.30 26,832.50 26,823.90 26,825.30 21.7K
12:33 26,825.20 26,831.75 26,824.20 26,829.45 40.4K
12:34 26,830.90 26,830.90 26,819.65 26,819.65 20.9K
12:35 26,821.10 26,827.25 26,819.40 26,819.90 13.9K
12:36 26,817.95 26,820.40 26,810.85 26,820.40 14.2K
12:37 26,821.15 26,821.15 26,809.70 26,812.00 17.9K
12:38 26,811.50 26,812.20 26,799.30 26,799.30 24.4K
12:39 26,801.50 26,807.25 26,799.25 26,802.75 98.2K
12:40 26,802.45 26,802.55 26,793.25 26,795.05 17.5K
12:41 26,798.15 26,798.15 26,779.15 26,779.75 25.2K
12:42 26,779.00 26,784.00 26,769.65 26,769.65 23.8K
12:43 26,769.60 26,773.65 26,766.05 26,769.95 42.4K
12:44 26,772.45 26,773.75 26,765.70 26,765.70 22.5K
12:45 26,765.10 26,765.10 26,756.05 26,758.20 22.3K
12:46 26,757.20 26,759.20 26,741.85 26,748.40 368.6K
12:47 26,748.90 26,758.65 26,746.75 26,757.40 27.7K
12:48 26,757.85 26,771.10 26,757.85 26,767.30 31.3K
12:49 26,769.20 26,774.25 26,767.15 26,770.25 31.4K
12:50 26,771.55 26,780.75 26,770.35 26,776.30 21.4K
12:51 26,776.60 26,781.25 26,772.45 26,781.25 26.0K
12:52 26,781.90 26,788.35 26,780.65 26,787.20 21.3K
12:53 26,788.70 26,796.85 26,787.35 26,796.85 24.2K
12:54 26,798.55 26,798.55 26,779.05 26,779.05 21.0K
12:55 26,776.65 26,783.90 26,772.60 26,783.10 25.2K
12:56 26,783.70 26,797.15 26,783.30 26,796.75 16.4K
12:57 26,798.05 26,804.25 26,791.90 26,791.90 19.2K
12:58 26,793.20 26,793.35 26,786.30 26,791.65 18.2K
12:59 26,792.00 26,792.00 26,787.20 26,791.35 12.1K
13:00 26,791.55 26,794.95 26,791.05 26,794.95 16.1K
13:01 26,794.15 26,803.35 26,793.25 26,801.75 17.9K
13:02 26,801.90 26,813.60 26,801.90 26,802.75 22.2K
13:03 26,802.65 26,804.40 26,798.90 26,800.10 25.5K
13:04 26,794.90 26,797.75 26,789.60 26,791.20 18.8K
13:05 26,790.80 26,800.30 26,787.95 26,799.00 16.5K
13:06 26,799.00 26,812.60 26,798.80 26,812.60 19.8K
13:07 26,809.10 26,809.75 26,806.30 26,809.30 17.3K
13:08 26,807.80 26,814.95 26,807.80 26,811.90 29.7K
13:09 26,815.90 26,821.00 26,812.95 26,821.00 58.2K
13:10 26,820.45 26,822.15 26,813.45 26,819.00 40.9K
13:11 26,820.85 26,820.85 26,809.35 26,809.35 23.7K
13:12 26,807.50 26,807.50 26,801.10 26,806.15 30.5K
13:13 26,805.40 26,818.00 26,804.50 26,818.00 24.6K
13:14 26,814.30 26,823.15 26,814.30 26,823.15 19.7K
13:15 26,823.10 26,828.30 26,820.30 26,824.80 25.8K
13:16 26,821.55 26,822.85 26,809.45 26,809.45 20.5K
13:17 26,806.10 26,812.95 26,803.80 26,812.95 18.6K
13:18 26,811.50 26,812.20 26,802.25 26,802.25 19.9K
13:19 26,801.80 26,802.20 26,797.15 26,802.20 25.8K
13:20 26,803.85 26,803.85 26,798.15 26,798.15 20.4K
13:21 26,794.55 26,794.55 26,788.90 26,788.90 25.6K
13:22 26,788.90 26,788.90 26,778.10 26,781.85 52.1K
13:23 26,778.45 26,785.60 26,775.00 26,775.00 35.7K
13:24 26,774.40 26,776.75 26,767.85 26,771.80 51.8K
13:25 26,771.00 26,780.20 26,771.00 26,773.25 42.2K
13:26 26,767.55 26,772.05 26,767.55 26,768.75 96.1K
13:27 26,763.70 26,770.90 26,763.00 26,763.90 35.6K
13:28 26,760.85 26,765.55 26,759.60 26,762.50 64.6K
13:29 26,760.85 26,763.00 26,755.20 26,760.95 63.0K
13:30 26,760.65 26,766.55 26,758.00 26,761.80 24.6K
13:31 26,760.30 26,763.35 26,759.55 26,761.85 25.1K
13:32 26,762.10 26,763.80 26,758.60 26,759.85 17.4K
13:33 26,761.20 26,766.55 26,760.65 26,766.55 28.5K
13:34 26,768.10 26,768.10 26,760.40 26,760.40 31.2K
13:35 26,759.00 26,760.10 26,749.75 26,749.75 27.8K
13:36 26,748.25 26,749.50 26,744.90 26,746.20 28.7K
13:37 26,744.40 26,748.30 26,725.60 26,727.40 104.7K
13:38 26,722.80 26,722.80 26,709.65 26,713.70 52.9K
13:39 26,714.95 26,725.20 26,709.30 26,724.15 36.6K
13:40 26,723.25 26,727.25 26,719.30 26,727.25 38.7K
13:41 26,726.60 26,729.10 26,724.05 26,727.65 38.0K
13:42 26,723.65 26,728.40 26,722.45 26,723.65 21.5K
13:43 26,725.10 26,734.90 26,722.85 26,734.90 40.1K
13:44 26,734.50 26,752.25 26,734.50 26,752.25 43.2K
13:45 26,750.60 26,750.60 26,739.05 26,739.95 95.2K
13:46 26,737.60 26,737.60 26,718.10 26,719.70 37.5K
13:47 26,716.60 26,728.55 26,716.60 26,728.05 25.7K
13:48 26,724.70 26,724.70 26,709.45 26,714.15 63.9K
13:49 26,713.10 26,716.80 26,710.90 26,713.85 34.8K
13:50 26,711.75 26,714.60 26,709.15 26,714.30 50.8K
13:51 26,713.80 26,724.10 26,712.60 26,712.60 48.2K
13:52 26,709.90 26,712.55 26,708.35 26,710.80 44.7K
13:53 26,708.15 26,709.15 26,699.95 26,699.95 70.3K
13:54 26,697.65 26,699.10 26,693.30 26,693.30 44.8K
13:55 26,695.30 26,704.40 26,691.20 26,702.05 114.1K
13:56 26,701.45 26,718.40 26,701.45 26,718.40 279.1K
13:57 26,717.45 26,737.05 26,717.45 26,730.75 129.6K
13:58 26,730.95 26,733.35 26,726.10 26,728.90 113.3K
13:59 26,725.95 26,729.85 26,720.30 26,720.50 49.6K
14:00 26,720.45 26,720.45 26,702.95 26,702.95 157.2K
14:01 26,699.90 26,712.40 26,698.95 26,712.40 138.8K
14:02 26,711.15 26,711.15 26,699.40 26,703.00 47.7K
14:03 26,702.35 26,709.90 26,701.75 26,701.90 35.5K
14:04 26,701.40 26,701.95 26,685.55 26,686.15 212.8K
14:05 26,684.05 26,691.20 26,684.05 26,691.10 116.3K
14:06 26,689.15 26,700.15 26,689.15 26,700.15 54.7K
14:07 26,700.10 26,707.35 26,694.65 26,695.80 58.0K
14:08 26,696.30 26,697.80 26,687.55 26,687.85 56.3K
14:09 26,685.45 26,690.05 26,680.30 26,686.65 28.3K
14:10 26,685.95 26,691.50 26,680.90 26,680.90 33.6K
14:11 26,680.25 26,680.80 26,676.70 26,679.05 37.4K
14:12 26,678.75 26,680.70 26,675.95 26,677.30 35.1K
14:13 26,676.00 26,681.15 26,672.00 26,681.15 40.6K
14:14 26,680.95 26,687.40 26,679.15 26,687.40 51.7K
14:15 26,689.40 26,703.75 26,689.40 26,702.25 42.0K
14:16 26,703.00 26,707.95 26,700.15 26,701.10 27.5K
14:17 26,700.10 26,708.50 26,697.70 26,708.50 24.1K
14:18 26,704.95 26,710.90 26,702.85 26,710.90 26.0K
14:19 26,711.50 26,723.25 26,711.50 26,719.95 27.7K
14:20 26,719.55 26,721.85 26,717.00 26,719.65 24.8K
14:21 26,717.55 26,723.90 26,716.65 26,722.25 36.2K
14:22 26,722.60 26,722.60 26,710.10 26,710.45 30.2K
14:23 26,706.90 26,712.10 26,704.50 26,706.00 43.4K
14:24 26,703.85 26,708.95 26,703.60 26,704.85 19.0K
14:25 26,703.80 26,710.10 26,703.80 26,704.60 65.8K
14:26 26,702.00 26,703.20 26,693.70 26,695.05 39.8K
14:27 26,692.10 26,692.10 26,685.85 26,685.85 44.7K
14:28 26,684.50 26,687.65 26,680.70 26,685.60 68.5K
14:29 26,684.80 26,687.75 26,680.50 26,683.75 38.7K
14:30 26,682.20 26,686.45 26,662.95 26,662.95 78.0K
14:31 26,661.80 26,674.40 26,661.80 26,667.25 35.6K
14:32 26,667.50 26,671.25 26,663.85 26,667.45 43.9K
14:33 26,665.55 26,667.60 26,659.50 26,662.10 75.5K
14:34 26,659.55 26,671.35 26,657.95 26,664.15 59.6K
14:35 26,665.80 26,668.20 26,658.75 26,660.75 42.4K
14:36 26,662.10 26,662.40 26,651.00 26,652.00 63.8K
14:37 26,647.30 26,649.45 26,642.35 26,644.20 59.0K
14:38 26,644.50 26,646.85 26,639.60 26,642.00 95.4K
14:39 26,641.60 26,648.15 26,641.60 26,647.85 82.0K
14:40 26,646.15 26,656.05 26,646.15 26,648.80 48.5K
14:41 26,648.45 26,654.00 26,647.55 26,648.60 39.3K
14:42 26,647.15 26,648.60 26,639.55 26,645.90 42.4K
14:43 26,645.65 26,646.70 26,639.30 26,639.65 47.8K
14:44 26,638.35 26,639.35 26,633.65 26,639.35 67.7K
14:45 26,637.95 26,640.95 26,634.00 26,640.70 70.3K
14:46 26,641.75 26,655.70 26,641.75 26,651.00 62.4K
14:47 26,649.30 26,649.30 26,636.45 26,638.95 88.6K
14:48 26,637.25 26,638.85 26,624.75 26,624.75 106.1K
14:49 26,624.30 26,627.40 26,615.70 26,621.55 123.1K
14:50 26,622.10 26,635.25 26,622.10 26,631.40 85.5K
14:51 26,624.00 26,628.10 26,622.85 26,627.75 116.2K
14:52 26,629.55 26,647.80 26,629.55 26,647.80 138.6K
14:53 26,648.90 26,648.90 26,642.25 26,646.70 40.4K
14:54 26,648.95 26,664.20 26,648.95 26,661.95 67.1K
14:55 26,664.00 26,666.80 26,658.60 26,663.05 54.5K
14:56 26,661.25 26,663.80 26,656.35 26,663.80 85.2K
14:57 26,666.25 26,670.75 26,660.80 26,663.30 106.3K
14:58 26,660.30 26,686.20 26,660.30 26,683.10 44.5K
14:59 26,682.35 26,682.35 26,666.55 26,666.55 155.1K
15:00 26,668.15 26,672.05 26,658.35 26,661.25 134.8K
15:01 26,660.30 26,674.05 26,660.30 26,674.05 118.4K
15:02 26,676.60 26,687.35 26,676.35 26,683.90 118.9K
15:03 26,681.75 26,682.90 26,664.95 26,664.95 105.6K
15:04 26,666.20 26,666.25 26,653.45 26,656.85 103.2K
15:05 26,657.80 26,661.75 26,655.70 26,657.75 82.3K
15:06 26,654.55 26,667.20 26,654.55 26,665.40 110.1K
15:07 26,665.45 26,676.35 26,663.85 26,673.65 149.9K
15:08 26,673.75 26,673.75 26,657.20 26,661.65 90.5K
15:09 26,661.15 26,670.45 26,661.15 26,670.45 152.4K
15:10 26,671.75 26,677.20 26,669.10 26,670.10 72.3K
15:11 26,670.00 26,672.45 26,664.80 26,668.35 84.3K
15:12 26,669.40 26,669.65 26,663.35 26,665.05 90.5K
15:13 26,666.35 26,667.80 26,661.75 26,661.75 70.2K
15:14 26,662.15 26,671.30 26,660.80 26,669.35 77.7K
15:15 26,668.30 26,672.10 26,666.30 26,671.60 180.0K
15:16 26,672.80 26,672.80 26,660.80 26,664.75 129.1K
15:17 26,663.80 26,663.80 26,655.50 26,656.80 98.2K
15:18 26,655.80 26,655.80 26,650.10 26,652.50 130.2K
15:19 26,651.70 26,655.85 26,651.55 26,655.50 75.9K
15:20 26,655.95 26,656.20 26,645.10 26,646.65 178.1K
15:21 26,646.80 26,651.05 26,646.80 26,648.75 414.4K
15:22 26,648.35 26,650.10 26,642.70 26,644.90 65.9K
15:23 26,645.45 26,652.90 26,644.60 26,648.10 151.6K
15:24 26,650.70 26,656.90 26,648.75 26,654.55 121.3K
15:25 26,653.95 26,655.25 26,644.20 26,647.80 110.6K
15:26 26,648.50 26,650.60 26,643.05 26,647.70 160.2K
15:27 26,649.55 26,651.05 26,638.70 26,640.30 117.6K
15:28 26,639.20 26,644.60 26,636.60 26,644.60 117.5K
15:29 26,635.45 26,669.35 26,635.45 26,656.65 112.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし