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 26,760.20 26,760.20 26,760.20 26,760.20 6.1K
09:15 26,765.55 26,800.10 26,758.25 26,758.25 270.8K
09:16 26,762.80 26,769.30 26,731.50 26,738.25 156.3K
09:17 26,741.75 26,741.75 26,710.15 26,719.35 123.9K
09:18 26,724.00 26,735.05 26,708.65 26,732.80 126.7K
09:19 26,728.10 26,728.10 26,699.65 26,705.30 115.6K
09:20 26,706.40 26,713.80 26,674.60 26,679.10 123.3K
09:21 26,676.20 26,680.25 26,654.60 26,654.60 85.1K
09:22 26,651.90 26,659.70 26,648.30 26,651.60 87.6K
09:23 26,651.60 26,651.60 26,624.30 26,628.65 75.2K
09:24 26,634.70 26,634.70 26,583.35 26,585.55 144.8K
09:25 26,594.60 26,595.60 26,586.20 26,594.15 258.6K
09:26 26,594.55 26,600.60 26,551.20 26,551.20 93.6K
09:27 26,550.45 26,565.10 26,532.05 26,532.05 95.1K
09:28 26,535.25 26,551.05 26,526.90 26,543.40 292.7K
09:29 26,543.40 26,543.40 26,523.85 26,541.35 200.9K
09:30 26,548.65 26,557.35 26,531.35 26,538.15 181.6K
09:31 26,537.55 26,540.00 26,526.85 26,526.85 111.1K
09:32 26,532.35 26,538.95 26,527.25 26,527.60 106.9K
09:33 26,520.45 26,521.45 26,500.45 26,509.10 131.2K
09:34 26,508.45 26,508.45 26,488.95 26,504.20 228.4K
09:35 26,501.20 26,520.25 26,496.40 26,518.30 288.8K
09:36 26,516.65 26,516.65 26,491.10 26,498.20 121.9K
09:37 26,497.45 26,499.65 26,480.10 26,480.10 123.9K
09:38 26,481.45 26,490.25 26,478.15 26,486.70 87.8K
09:39 26,482.95 26,488.40 26,468.80 26,468.80 107.6K
09:40 26,466.80 26,469.50 26,450.90 26,456.30 106.3K
09:41 26,460.75 26,482.65 26,460.75 26,464.70 97.9K
09:42 26,463.90 26,467.95 26,424.00 26,424.00 66.5K
09:43 26,419.05 26,421.20 26,406.75 26,415.15 163.2K
09:44 26,419.90 26,421.40 26,405.90 26,405.90 125.1K
09:45 26,406.40 26,416.60 26,393.95 26,393.95 118.2K
09:46 26,398.00 26,438.85 26,395.50 26,433.70 173.7K
09:47 26,436.60 26,437.50 26,422.30 26,425.40 101.6K
09:48 26,427.45 26,453.90 26,427.45 26,451.15 73.6K
09:49 26,449.00 26,461.35 26,448.55 26,458.00 89.8K
09:50 26,453.10 26,457.35 26,421.20 26,422.45 114.1K
09:51 26,421.75 26,425.75 26,397.05 26,410.70 93.6K
09:52 26,417.15 26,420.75 26,406.90 26,406.90 86.4K
09:53 26,406.20 26,406.20 26,376.70 26,376.70 82.9K
09:54 26,372.15 26,379.05 26,365.20 26,365.20 204.4K
09:55 26,358.25 26,360.60 26,344.50 26,345.05 226.7K
09:56 26,342.50 26,345.25 26,328.65 26,334.50 151.6K
09:57 26,336.35 26,341.50 26,325.95 26,341.50 81.2K
09:58 26,340.85 26,358.15 26,340.85 26,354.80 101.7K
09:59 26,356.30 26,418.60 26,356.30 26,418.60 66.6K
10:00 26,424.50 26,472.65 26,424.50 26,464.95 264.4K
10:01 26,461.85 26,465.65 26,443.40 26,453.05 199.9K
10:02 26,446.35 26,475.45 26,445.15 26,461.30 141.5K
10:03 26,463.75 26,472.90 26,462.60 26,462.60 143.6K
10:04 26,464.55 26,464.55 26,447.45 26,452.10 46.5K
10:05 26,450.45 26,466.85 26,440.00 26,440.00 111.6K
10:06 26,442.50 26,442.50 26,411.20 26,411.65 75.4K
10:07 26,416.05 26,416.05 26,397.55 26,413.20 109.5K
10:08 26,420.80 26,422.15 26,403.55 26,408.95 55.7K
10:09 26,407.80 26,411.60 26,394.15 26,394.15 59.0K
10:10 26,392.15 26,404.05 26,390.65 26,391.40 77.2K
10:11 26,388.25 26,397.40 26,383.00 26,397.10 121.3K
10:12 26,387.10 26,407.35 26,387.10 26,404.75 77.8K
10:13 26,405.95 26,405.95 26,389.75 26,403.00 49.8K
10:14 26,402.20 26,402.20 26,380.60 26,388.20 98.7K
10:15 26,389.20 26,393.90 26,367.55 26,367.55 133.2K
10:16 26,363.00 26,364.05 26,349.65 26,352.50 48.2K
10:17 26,350.60 26,351.85 26,331.55 26,331.55 67.9K
10:18 26,330.30 26,337.50 26,327.45 26,335.55 79.7K
10:19 26,333.15 26,365.65 26,333.15 26,349.15 126.7K
10:20 26,347.00 26,353.35 26,337.85 26,337.85 98.2K
10:21 26,336.95 26,349.55 26,335.60 26,345.75 138.9K
10:22 26,343.75 26,369.60 26,337.10 26,358.60 110.7K
10:23 26,355.75 26,361.10 26,349.80 26,352.40 66.7K
10:24 26,350.00 26,358.55 26,344.60 26,344.60 95.7K
10:25 26,344.85 26,353.50 26,332.05 26,339.15 58.7K
10:26 26,337.25 26,348.45 26,328.90 26,336.20 76.0K
10:27 26,337.85 26,338.35 26,316.95 26,316.95 134.9K
10:28 26,316.80 26,316.80 26,302.50 26,314.25 82.0K
10:29 26,312.45 26,355.75 26,311.45 26,348.20 98.2K
10:30 26,342.95 26,346.70 26,330.45 26,330.45 65.8K
10:31 26,332.20 26,335.50 26,317.00 26,317.20 63.1K
10:32 26,316.70 26,335.00 26,311.45 26,335.00 65.5K
10:33 26,334.85 26,336.95 26,330.95 26,330.95 32.1K
10:34 26,330.30 26,333.75 26,328.00 26,331.35 44.0K
10:35 26,336.40 26,337.70 26,317.45 26,317.45 157.9K
10:36 26,319.20 26,320.70 26,297.45 26,297.45 84.3K
10:37 26,294.40 26,298.00 26,291.40 26,298.00 74.4K
10:38 26,299.10 26,300.90 26,291.15 26,292.95 40.9K
10:39 26,294.35 26,331.60 26,294.35 26,331.60 91.4K
10:40 26,330.05 26,334.75 26,314.00 26,323.50 218.8K
10:41 26,326.95 26,385.60 26,326.95 26,382.85 77.4K
10:42 26,372.35 26,374.00 26,356.85 26,356.85 63.1K
10:43 26,355.25 26,361.70 26,350.45 26,355.45 52.0K
10:44 26,355.90 26,368.85 26,355.90 26,356.90 82.8K
10:45 26,353.25 26,357.45 26,348.50 26,352.80 68.8K
10:46 26,352.40 26,352.40 26,334.25 26,337.00 62.7K
10:47 26,336.65 26,346.45 26,336.65 26,343.10 54.4K
10:48 26,342.85 26,348.65 26,340.20 26,343.05 47.9K
10:49 26,344.65 26,363.00 26,341.50 26,353.85 68.8K
10:50 26,353.90 26,355.65 26,344.40 26,355.55 85.0K
10:51 26,364.20 26,376.40 26,364.20 26,375.10 130.4K
10:52 26,384.75 26,386.05 26,370.70 26,371.00 49.3K
10:53 26,372.00 26,378.70 26,371.10 26,374.40 69.0K
10:54 26,376.00 26,389.20 26,376.00 26,387.45 41.6K
10:55 26,386.85 26,396.45 26,379.05 26,396.45 59.1K
10:56 26,398.20 26,408.15 26,378.90 26,380.65 175.2K
10:57 26,381.25 26,386.35 26,369.00 26,376.10 72.6K
10:58 26,375.20 26,377.55 26,369.85 26,372.30 44.1K
10:59 26,374.85 26,379.05 26,362.95 26,362.95 81.6K
11:00 26,362.65 26,366.00 26,354.65 26,366.00 64.5K
11:01 26,373.15 26,429.85 26,373.15 26,429.30 162.6K
11:02 26,425.40 26,446.85 26,425.40 26,441.75 105.7K
11:03 26,444.10 26,444.90 26,427.70 26,434.05 62.7K
11:04 26,436.25 26,436.25 26,413.95 26,426.55 96.5K
11:05 26,429.20 26,438.30 26,429.20 26,435.10 48.1K
11:06 26,433.25 26,433.25 26,425.05 26,428.20 101.7K
11:07 26,427.85 26,428.35 26,414.95 26,421.40 100.2K
11:08 26,420.35 26,426.80 26,415.30 26,419.40 54.1K
11:09 26,417.90 26,417.90 26,406.50 26,407.90 63.3K
11:10 26,409.40 26,420.25 26,401.05 26,401.05 56.8K
11:11 26,399.40 26,402.75 26,392.80 26,402.75 57.0K
11:12 26,405.60 26,408.95 26,399.30 26,400.10 48.3K
11:13 26,402.75 26,413.85 26,398.50 26,412.95 88.5K
11:14 26,411.20 26,433.90 26,411.20 26,433.90 85.8K
11:15 26,433.25 26,438.25 26,421.25 26,424.80 77.5K
11:16 26,424.35 26,427.75 26,419.65 26,421.85 62.6K
11:17 26,422.00 26,429.90 26,422.00 26,425.05 68.6K
11:18 26,425.10 26,425.10 26,415.40 26,421.95 210.1K
11:19 26,422.35 26,429.10 26,419.70 26,429.10 100.3K
11:20 26,431.90 26,449.75 26,431.90 26,449.75 73.1K
11:21 26,448.85 26,466.05 26,448.85 26,449.55 125.0K
11:22 26,448.25 26,463.05 26,448.25 26,453.90 135.9K
11:23 26,456.25 26,476.60 26,455.35 26,468.60 136.0K
11:24 26,468.40 26,476.75 26,468.40 26,472.70 79.2K
11:25 26,472.15 26,472.15 26,459.00 26,459.00 80.3K
11:26 26,461.00 26,461.00 26,449.75 26,455.55 59.0K
11:27 26,460.80 26,464.55 26,448.95 26,456.15 65.8K
11:28 26,454.90 26,461.70 26,454.00 26,459.70 68.4K
11:29 26,457.75 26,458.05 26,453.00 26,457.70 57.0K
11:30 26,456.75 26,460.65 26,449.60 26,449.60 68.0K
11:31 26,450.70 26,468.90 26,445.40 26,468.90 57.2K
11:32 26,468.20 26,468.20 26,456.40 26,459.70 91.8K
11:33 26,459.20 26,463.45 26,453.75 26,454.15 76.8K
11:34 26,453.05 26,453.05 26,445.75 26,447.45 64.8K
11:35 26,449.95 26,453.55 26,446.85 26,452.10 126.6K
11:36 26,449.05 26,460.75 26,441.40 26,460.75 61.3K
11:37 26,463.90 26,474.40 26,463.90 26,464.50 51.5K
11:38 26,464.05 26,466.35 26,453.25 26,457.45 57.6K
11:39 26,457.90 26,473.40 26,456.25 26,473.40 192.4K
11:40 26,474.80 26,487.90 26,474.20 26,487.80 70.4K
11:41 26,490.35 26,505.30 26,490.35 26,502.70 128.2K
11:42 26,499.20 26,499.25 26,491.50 26,496.00 114.0K
11:43 26,496.35 26,503.40 26,487.70 26,488.70 118.1K
11:44 26,486.30 26,488.75 26,475.35 26,476.55 143.6K
11:45 26,476.90 26,476.90 26,467.75 26,468.15 63.2K
11:46 26,469.25 26,476.70 26,456.80 26,456.80 87.0K
11:47 26,453.10 26,469.65 26,451.35 26,469.65 69.8K
11:48 26,468.25 26,487.30 26,468.25 26,485.15 104.0K
11:49 26,483.15 26,484.25 26,475.00 26,476.75 47.9K
11:50 26,476.35 26,479.65 26,465.10 26,465.10 35.9K
11:51 26,462.50 26,463.55 26,457.45 26,463.55 60.8K
11:52 26,464.70 26,481.85 26,461.80 26,481.85 94.0K
11:53 26,482.75 26,482.75 26,474.35 26,480.20 62.6K
11:54 26,477.50 26,477.50 26,468.70 26,468.70 44.1K
11:55 26,467.40 26,468.10 26,455.55 26,455.55 38.8K
11:56 26,458.30 26,464.05 26,458.30 26,460.80 44.3K
11:57 26,461.25 26,468.45 26,457.40 26,468.45 59.7K
11:58 26,470.30 26,473.60 26,466.40 26,469.20 47.3K
11:59 26,470.45 26,470.45 26,460.95 26,462.45 44.3K
12:00 26,464.00 26,468.05 26,456.80 26,456.80 42.9K
12:01 26,459.45 26,473.40 26,455.00 26,472.55 98.1K
12:02 26,470.60 26,490.55 26,470.60 26,487.75 56.6K
12:03 26,488.50 26,515.55 26,488.50 26,515.55 65.3K
12:04 26,516.90 26,534.90 26,516.90 26,534.90 56.8K
12:05 26,532.85 26,543.10 26,530.80 26,542.70 45.2K
12:06 26,540.55 26,540.55 26,532.40 26,534.05 88.4K
12:07 26,533.45 26,542.60 26,533.05 26,542.60 63.0K
12:08 26,541.45 26,542.90 26,530.65 26,530.65 59.4K
12:09 26,529.20 26,530.15 26,521.55 26,528.40 35.7K
12:10 26,529.80 26,531.40 26,520.50 26,521.65 31.2K
12:11 26,524.65 26,529.35 26,523.00 26,525.40 55.5K
12:12 26,526.75 26,536.55 26,526.20 26,533.30 48.1K
12:13 26,533.65 26,538.50 26,531.10 26,531.10 69.8K
12:14 26,531.85 26,534.65 26,521.25 26,524.10 107.2K
12:15 26,519.80 26,537.75 26,519.80 26,537.75 73.3K
12:16 26,535.35 26,546.15 26,534.20 26,543.65 38.7K
12:17 26,536.95 26,542.55 26,536.60 26,538.15 34.6K
12:18 26,533.25 26,545.70 26,530.95 26,545.70 163.5K
12:19 26,543.00 26,558.60 26,543.00 26,554.70 170.6K
12:20 26,554.60 26,554.60 26,540.45 26,540.45 42.2K
12:21 26,537.10 26,538.90 26,529.90 26,530.25 31.1K
12:22 26,526.30 26,526.55 26,505.95 26,507.65 73.4K
12:23 26,503.60 26,503.60 26,487.40 26,487.40 96.6K
12:24 26,490.20 26,505.45 26,489.55 26,505.45 45.5K
12:25 26,506.35 26,506.35 26,490.05 26,490.20 39.9K
12:26 26,489.80 26,492.75 26,484.55 26,485.20 35.7K
12:27 26,483.40 26,493.90 26,481.30 26,493.80 40.8K
12:28 26,496.75 26,510.10 26,496.75 26,510.10 132.9K
12:29 26,510.75 26,510.75 26,488.10 26,488.10 90.2K
12:30 26,488.30 26,488.30 26,482.20 26,483.75 26.0K
12:31 26,483.05 26,483.35 26,475.60 26,479.50 48.6K
12:32 26,481.25 26,481.60 26,475.20 26,479.90 27.5K
12:33 26,480.70 26,488.80 26,479.75 26,486.20 47.5K
12:34 26,486.50 26,489.85 26,484.55 26,489.50 30.8K
12:35 26,486.70 26,496.95 26,485.25 26,495.80 27.2K
12:36 26,493.00 26,497.75 26,489.25 26,490.90 35.5K
12:37 26,490.10 26,497.95 26,483.15 26,497.95 44.3K
12:38 26,499.85 26,507.20 26,494.40 26,499.00 34.0K
12:39 26,498.90 26,504.20 26,489.80 26,490.60 34.7K
12:40 26,486.85 26,499.80 26,485.80 26,499.80 36.9K
12:41 26,497.60 26,502.80 26,494.75 26,502.80 99.5K
12:42 26,505.00 26,512.15 26,505.00 26,507.75 49.4K
12:43 26,507.65 26,515.35 26,507.65 26,515.00 23.0K
12:44 26,518.50 26,519.35 26,514.00 26,518.65 357.4K
12:45 26,518.20 26,521.20 26,510.75 26,514.20 68.8K
12:46 26,515.05 26,521.70 26,513.80 26,521.15 185.0K
12:47 26,520.05 26,530.95 26,520.05 26,527.00 55.9K
12:48 26,527.00 26,537.55 26,525.30 26,537.00 50.7K
12:49 26,540.15 26,554.50 26,540.15 26,551.10 59.1K
12:50 26,549.95 26,549.95 26,532.65 26,532.65 46.6K
12:51 26,532.00 26,539.25 26,529.55 26,537.00 121.6K
12:52 26,537.15 26,540.15 26,535.95 26,535.95 38.7K
12:53 26,536.15 26,542.45 26,534.35 26,539.05 110.2K
12:54 26,540.25 26,558.00 26,538.55 26,558.00 46.1K
12:55 26,560.00 26,571.75 26,559.35 26,571.45 59.8K
12:56 26,569.35 26,577.90 26,569.35 26,572.20 49.1K
12:57 26,572.55 26,588.75 26,570.30 26,587.05 216.4K
12:58 26,586.00 26,587.95 26,581.30 26,585.20 80.8K
12:59 26,584.30 26,586.25 26,575.90 26,583.40 98.2K
13:00 26,585.20 26,587.10 26,579.75 26,586.30 77.9K
13:01 26,583.30 26,590.80 26,583.30 26,589.50 73.4K
13:02 26,588.95 26,589.25 26,578.05 26,581.25 87.0K
13:03 26,581.75 26,593.40 26,580.65 26,593.40 47.9K
13:04 26,595.05 26,596.15 26,592.10 26,594.80 47.4K
13:05 26,595.40 26,597.20 26,590.80 26,596.60 189.0K
13:06 26,597.35 26,608.35 26,597.35 26,608.35 61.3K
13:07 26,607.70 26,612.00 26,607.50 26,611.20 83.5K
13:08 26,614.75 26,621.95 26,612.95 26,621.95 68.4K
13:09 26,621.80 26,627.40 26,619.75 26,626.55 92.8K
13:10 26,629.55 26,631.05 26,625.25 26,631.05 89.2K
13:11 26,637.50 26,638.10 26,632.10 26,635.40 93.0K
13:12 26,636.70 26,642.30 26,634.75 26,640.45 106.3K
13:13 26,637.40 26,643.15 26,629.10 26,633.20 194.2K
13:14 26,636.60 26,645.15 26,633.30 26,642.40 97.0K
13:15 26,642.40 26,651.10 26,642.40 26,647.50 72.6K
13:16 26,648.50 26,650.95 26,642.20 26,647.25 164.5K
13:17 26,647.00 26,660.45 26,647.00 26,651.65 221.7K
13:18 26,650.30 26,653.05 26,642.75 26,647.85 86.2K
13:19 26,649.50 26,654.35 26,644.40 26,651.25 62.6K
13:20 26,651.05 26,653.10 26,640.05 26,640.05 38.1K
13:21 26,643.40 26,643.40 26,627.50 26,627.50 59.7K
13:22 26,626.45 26,629.80 26,615.25 26,616.80 65.1K
13:23 26,615.45 26,616.55 26,600.65 26,600.75 54.7K
13:24 26,602.75 26,610.65 26,599.55 26,599.55 59.7K
13:25 26,605.45 26,609.65 26,603.25 26,607.60 91.1K
13:26 26,606.15 26,608.90 26,602.95 26,604.55 55.0K
13:27 26,604.40 26,611.35 26,598.45 26,599.80 57.4K
13:28 26,599.25 26,603.25 26,594.50 26,602.45 84.3K
13:29 26,599.20 26,602.90 26,584.40 26,584.40 73.7K
13:30 26,583.35 26,586.75 26,577.40 26,586.00 81.2K
13:31 26,583.85 26,591.65 26,583.85 26,585.05 59.2K
13:32 26,582.55 26,583.40 26,579.35 26,581.95 44.9K
13:33 26,581.80 26,594.10 26,581.60 26,594.10 29.0K
13:34 26,594.25 26,608.30 26,594.25 26,603.65 45.0K
13:35 26,608.10 26,608.10 26,591.80 26,591.80 69.9K
13:36 26,594.15 26,596.00 26,591.30 26,595.00 68.4K
13:37 26,594.80 26,601.65 26,594.80 26,600.05 34.0K
13:38 26,597.90 26,606.75 26,596.60 26,605.75 84.6K
13:39 26,607.60 26,617.15 26,600.70 26,617.15 36.4K
13:40 26,618.05 26,619.95 26,610.10 26,619.95 28.5K
13:41 26,619.25 26,621.45 26,616.10 26,616.10 17.1K
13:42 26,618.50 26,622.50 26,617.45 26,619.35 22.5K
13:43 26,619.35 26,625.75 26,618.15 26,619.60 26.9K
13:44 26,616.60 26,617.45 26,609.05 26,610.15 34.5K
13:45 26,610.30 26,610.30 26,601.30 26,604.70 29.1K
13:46 26,609.00 26,626.75 26,609.00 26,626.30 54.2K
13:47 26,625.85 26,629.45 26,620.40 26,624.50 43.1K
13:48 26,625.65 26,633.15 26,625.65 26,628.30 40.2K
13:49 26,628.70 26,631.85 26,624.15 26,631.85 38.6K
13:50 26,629.75 26,631.85 26,624.35 26,631.85 50.4K
13:51 26,630.80 26,634.35 26,627.05 26,628.20 36.3K
13:52 26,629.30 26,637.35 26,628.20 26,636.75 34.0K
13:53 26,637.10 26,644.30 26,636.00 26,644.30 41.2K
13:54 26,645.35 26,652.80 26,645.20 26,647.50 169.0K
13:55 26,648.55 26,651.65 26,646.10 26,646.10 73.8K
13:56 26,646.55 26,646.55 26,638.90 26,639.05 39.2K
13:57 26,636.00 26,638.05 26,629.90 26,629.90 44.4K
13:58 26,630.15 26,634.10 26,624.80 26,634.10 30.9K
13:59 26,637.00 26,645.85 26,637.00 26,640.70 52.5K
14:00 26,640.10 26,652.75 26,637.10 26,649.75 61.3K
14:01 26,650.00 26,663.40 26,637.05 26,637.05 103.8K
14:02 26,638.05 26,652.40 26,638.05 26,650.55 42.2K
14:03 26,652.45 26,655.05 26,644.80 26,646.30 113.4K
14:04 26,646.40 26,648.05 26,639.90 26,644.45 247.4K
14:05 26,643.90 26,649.40 26,640.05 26,641.80 32.3K
14:06 26,643.90 26,645.70 26,638.45 26,638.45 31.7K
14:07 26,638.85 26,638.85 26,628.55 26,631.95 69.5K
14:08 26,634.00 26,636.60 26,627.80 26,627.80 42.7K
14:09 26,628.25 26,630.90 26,626.00 26,628.65 46.5K
14:10 26,626.80 26,629.95 26,619.15 26,627.85 45.6K
14:11 26,627.05 26,627.05 26,606.95 26,606.95 62.9K
14:12 26,604.80 26,611.15 26,602.55 26,608.85 24.2K
14:13 26,607.80 26,617.90 26,607.00 26,615.60 40.2K
14:14 26,616.25 26,618.50 26,612.90 26,617.85 48.1K
14:15 26,616.10 26,616.95 26,606.60 26,606.60 29.0K
14:16 26,606.75 26,618.15 26,606.15 26,615.25 37.5K
14:17 26,614.00 26,617.85 26,612.45 26,616.25 32.5K
14:18 26,616.00 26,617.55 26,610.40 26,615.05 41.6K
14:19 26,615.15 26,627.50 26,614.00 26,624.70 56.5K
14:20 26,626.55 26,626.55 26,614.90 26,616.65 33.2K
14:21 26,617.75 26,632.85 26,617.75 26,630.15 76.1K
14:22 26,630.95 26,632.70 26,624.40 26,630.80 62.2K
14:23 26,630.00 26,633.25 26,627.70 26,629.70 47.4K
14:24 26,628.80 26,629.20 26,617.00 26,617.00 36.0K
14:25 26,616.10 26,631.45 26,614.55 26,631.45 45.5K
14:26 26,630.10 26,658.00 26,630.10 26,658.00 61.4K
14:27 26,660.65 26,670.10 26,660.65 26,669.05 87.3K
14:28 26,667.50 26,670.60 26,661.85 26,668.70 42.8K
14:29 26,667.00 26,669.20 26,664.75 26,667.30 38.0K
14:30 26,670.00 26,673.00 26,665.15 26,666.40 64.6K
14:31 26,666.50 26,672.10 26,663.70 26,672.10 84.2K
14:32 26,677.10 26,681.50 26,676.20 26,681.50 51.3K
14:33 26,686.50 26,696.45 26,686.50 26,690.55 113.5K
14:34 26,690.30 26,697.35 26,689.60 26,697.35 48.4K
14:35 26,698.40 26,705.75 26,698.40 26,703.20 96.5K
14:36 26,703.00 26,711.10 26,702.90 26,711.10 40.2K
14:37 26,712.15 26,719.90 26,711.25 26,716.30 90.9K
14:38 26,716.10 26,735.60 26,716.10 26,732.75 108.2K
14:39 26,736.20 26,739.05 26,732.40 26,735.25 43.0K
14:40 26,733.20 26,735.65 26,727.05 26,729.30 38.2K
14:41 26,727.10 26,727.85 26,719.70 26,726.15 74.5K
14:42 26,725.20 26,725.45 26,722.20 26,724.95 44.7K
14:43 26,725.75 26,728.10 26,722.80 26,728.10 49.6K
14:44 26,731.50 26,746.15 26,731.50 26,745.55 40.2K
14:45 26,748.35 26,755.95 26,744.75 26,748.75 46.5K
14:46 26,750.55 26,750.55 26,699.45 26,699.45 114.0K
14:47 26,695.35 26,695.35 26,641.40 26,656.50 192.1K
14:48 26,658.60 26,673.35 26,658.60 26,660.05 57.3K
14:49 26,659.15 26,659.15 26,636.45 26,640.90 71.8K
14:50 26,638.00 26,643.85 26,620.30 26,626.35 134.7K
14:51 26,630.95 26,632.75 26,596.60 26,597.25 123.8K
14:52 26,598.55 26,618.60 26,597.30 26,602.70 277.1K
14:53 26,601.25 26,603.35 26,594.55 26,598.35 67.2K
14:54 26,596.85 26,596.85 26,580.30 26,580.65 125.1K
14:55 26,581.90 26,582.25 26,564.15 26,574.50 128.5K
14:56 26,577.20 26,615.80 26,577.20 26,610.10 94.6K
14:57 26,611.50 26,618.10 26,604.65 26,611.25 78.7K
14:58 26,609.50 26,619.95 26,608.40 26,613.85 70.6K
14:59 26,611.80 26,614.70 26,603.70 26,614.70 69.4K
15:00 26,616.40 26,617.95 26,569.10 26,581.90 277.5K
15:01 26,587.90 26,587.90 26,573.15 26,584.20 80.0K
15:02 26,583.45 26,589.35 26,580.15 26,588.75 140.8K
15:03 26,590.65 26,596.35 26,584.85 26,584.85 74.4K
15:04 26,587.00 26,589.40 26,568.15 26,571.00 253.2K
15:05 26,569.80 26,570.95 26,557.35 26,563.95 251.3K
15:06 26,562.40 26,576.60 26,562.40 26,565.30 80.2K
15:07 26,563.80 26,580.00 26,562.10 26,576.65 85.9K
15:08 26,578.90 26,590.20 26,578.90 26,583.95 68.1K
15:09 26,586.05 26,589.85 26,578.70 26,589.85 85.2K
15:10 26,592.90 26,595.25 26,582.00 26,594.60 114.6K
15:11 26,593.60 26,593.60 26,577.80 26,580.10 94.6K
15:12 26,576.40 26,592.10 26,573.35 26,591.20 107.4K
15:13 26,589.50 26,604.70 26,589.50 26,604.70 78.6K
15:14 26,606.30 26,617.10 26,606.30 26,608.70 80.7K
15:15 26,608.70 26,608.70 26,586.20 26,601.25 147.6K
15:16 26,602.80 26,610.90 26,600.65 26,609.15 144.7K
15:17 26,607.05 26,610.55 26,600.05 26,600.55 98.7K
15:18 26,600.05 26,600.10 26,590.80 26,595.95 137.8K
15:19 26,599.55 26,610.55 26,599.55 26,609.35 131.4K
15:20 26,608.60 26,612.30 26,605.30 26,611.70 160.2K
15:21 26,612.45 26,613.50 26,604.40 26,604.40 80.7K
15:22 26,602.85 26,612.50 26,602.85 26,611.10 90.9K
15:23 26,609.20 26,610.50 26,604.35 26,607.45 71.8K
15:24 26,605.65 26,609.60 26,604.10 26,607.00 113.9K
15:25 26,608.10 26,612.85 26,608.10 26,611.65 84.5K
15:26 26,611.90 26,612.35 26,606.20 26,607.30 73.0K
15:27 26,604.30 26,616.50 26,602.10 26,609.25 141.3K
15:28 26,604.00 26,614.90 26,595.00 26,595.00 127.0K
15:29 26,608.80 26,649.85 26,583.00 26,601.65 277.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし