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 27,493.55 27,493.55 27,493.55 27,493.55 0.0K
09:15 27,484.30 27,484.30 27,237.75 27,273.55 1,060.2K
09:16 27,269.50 27,290.30 27,240.05 27,245.15 632.7K
09:17 27,251.40 27,302.95 27,251.40 27,279.80 479.9K
09:18 27,284.70 27,302.50 27,275.15 27,284.70 642.3K
09:19 27,274.55 27,304.55 27,253.00 27,257.60 385.4K
09:20 27,256.50 27,274.05 27,238.80 27,238.80 548.4K
09:21 27,224.25 27,230.30 27,205.20 27,217.50 506.1K
09:22 27,216.50 27,242.85 27,212.10 27,237.35 517.8K
09:23 27,244.65 27,253.85 27,236.35 27,253.40 409.5K
09:24 27,250.95 27,272.40 27,250.95 27,252.75 319.8K
09:25 27,241.90 27,273.00 27,215.30 27,271.05 671.5K
09:26 27,263.20 27,324.45 27,263.20 27,324.45 414.9K
09:27 27,324.30 27,325.60 27,289.75 27,306.60 359.6K
09:28 27,316.30 27,320.80 27,291.85 27,307.80 316.8K
09:29 27,310.20 27,330.10 27,290.70 27,290.70 244.6K
09:30 27,287.05 27,290.05 27,254.45 27,266.80 283.8K
09:31 27,267.45 27,283.00 27,262.35 27,281.65 253.6K
09:32 27,284.55 27,286.00 27,244.50 27,244.50 258.4K
09:33 27,241.30 27,253.55 27,229.25 27,243.50 285.0K
09:34 27,237.95 27,241.30 27,214.25 27,218.00 301.3K
09:35 27,215.55 27,215.55 27,167.10 27,173.15 294.8K
09:36 27,179.20 27,196.90 27,165.35 27,173.45 255.7K
09:37 27,177.10 27,178.65 27,157.70 27,157.70 179.3K
09:38 27,156.50 27,159.15 27,121.65 27,130.75 234.4K
09:39 27,130.65 27,166.65 27,127.70 27,164.25 265.2K
09:40 27,165.60 27,203.25 27,165.60 27,201.40 210.4K
09:41 27,207.75 27,215.25 27,180.25 27,180.25 423.2K
09:42 27,175.05 27,206.00 27,172.40 27,182.45 504.1K
09:43 27,184.15 27,189.10 27,166.30 27,172.40 178.1K
09:44 27,171.75 27,185.70 27,165.05 27,165.70 154.4K
09:45 27,163.10 27,163.10 27,145.95 27,155.00 210.0K
09:46 27,157.15 27,168.25 27,149.45 27,155.50 182.6K
09:47 27,155.20 27,155.20 27,133.05 27,133.10 247.2K
09:48 27,126.65 27,138.75 27,122.80 27,129.15 285.1K
09:49 27,122.60 27,124.30 27,110.65 27,124.30 166.5K
09:50 27,128.30 27,164.20 27,127.15 27,164.20 226.0K
09:51 27,162.00 27,167.70 27,155.80 27,155.80 193.4K
09:52 27,154.55 27,172.55 27,153.10 27,154.15 216.1K
09:53 27,159.85 27,176.15 27,157.85 27,169.45 144.0K
09:54 27,171.95 27,171.95 27,140.50 27,140.50 193.4K
09:55 27,132.90 27,143.55 27,129.45 27,130.10 188.2K
09:56 27,133.00 27,163.70 27,133.00 27,163.70 239.5K
09:57 27,164.35 27,168.75 27,140.85 27,145.75 134.8K
09:58 27,144.95 27,169.80 27,142.50 27,169.80 163.8K
09:59 27,179.35 27,193.00 27,167.55 27,181.40 136.8K
10:00 27,183.85 27,183.85 27,146.10 27,149.90 141.4K
10:01 27,150.60 27,195.55 27,150.05 27,178.45 128.4K
10:02 27,175.15 27,175.15 27,157.20 27,162.15 101.3K
10:03 27,156.80 27,173.45 27,156.40 27,173.45 123.9K
10:04 27,176.30 27,176.30 27,152.05 27,160.65 124.3K
10:05 27,164.35 27,175.05 27,162.95 27,175.05 116.6K
10:06 27,173.60 27,193.15 27,172.10 27,182.30 182.1K
10:07 27,184.50 27,204.00 27,182.05 27,199.90 171.4K
10:08 27,200.50 27,201.65 27,179.95 27,198.95 156.4K
10:09 27,198.10 27,212.05 27,192.95 27,212.05 124.2K
10:10 27,216.05 27,250.15 27,216.05 27,234.50 236.7K
10:11 27,237.25 27,256.05 27,237.25 27,251.70 182.8K
10:12 27,256.15 27,261.65 27,222.35 27,222.35 233.5K
10:13 27,222.40 27,233.00 27,209.70 27,233.00 145.1K
10:14 27,233.50 27,233.50 27,219.65 27,230.95 116.3K
10:15 27,228.00 27,228.00 27,184.25 27,184.25 217.3K
10:16 27,183.75 27,190.65 27,161.50 27,162.05 179.0K
10:17 27,166.40 27,169.05 27,156.35 27,156.35 123.1K
10:18 27,154.20 27,154.20 27,129.70 27,129.70 130.6K
10:19 27,129.65 27,143.70 27,124.90 27,133.80 108.5K
10:20 27,136.45 27,139.95 27,108.55 27,115.85 129.9K
10:21 27,119.30 27,132.45 27,112.95 27,128.85 80.0K
10:22 27,129.15 27,141.65 27,123.40 27,141.60 141.2K
10:23 27,140.20 27,159.50 27,140.05 27,144.60 98.9K
10:24 27,149.10 27,149.10 27,130.10 27,130.80 88.1K
10:25 27,130.95 27,137.60 27,118.90 27,137.60 70.7K
10:26 27,136.25 27,137.15 27,117.85 27,118.00 138.2K
10:27 27,113.80 27,132.95 27,113.80 27,132.95 176.1K
10:28 27,134.30 27,142.65 27,130.55 27,130.55 137.4K
10:29 27,130.25 27,130.25 27,114.40 27,121.35 124.2K
10:30 27,119.15 27,135.20 27,116.20 27,122.90 116.2K
10:31 27,123.85 27,134.55 27,122.15 27,133.00 98.0K
10:32 27,132.05 27,132.45 27,122.95 27,132.45 130.2K
10:33 27,135.05 27,135.05 27,119.70 27,125.40 148.6K
10:34 27,125.95 27,129.45 27,121.35 27,129.45 74.6K
10:35 27,125.50 27,129.10 27,118.25 27,122.70 79.1K
10:36 27,124.15 27,124.15 27,089.45 27,089.45 105.2K
10:37 27,087.05 27,090.85 27,065.15 27,066.95 81.3K
10:38 27,065.10 27,067.20 27,054.75 27,065.60 86.7K
10:39 27,065.05 27,065.05 27,051.95 27,051.95 237.6K
10:40 27,049.90 27,068.55 27,049.90 27,061.00 142.3K
10:41 27,064.35 27,064.65 27,054.50 27,064.65 105.4K
10:42 27,064.95 27,101.15 27,064.00 27,092.80 141.7K
10:43 27,085.35 27,104.10 27,085.35 27,104.10 154.8K
10:44 27,107.35 27,120.75 27,107.35 27,115.00 239.2K
10:45 27,119.45 27,143.90 27,118.75 27,133.85 140.7K
10:46 27,129.00 27,138.85 27,128.80 27,138.85 177.3K
10:47 27,136.65 27,140.65 27,132.20 27,140.65 111.0K
10:48 27,135.65 27,136.75 27,122.80 27,135.65 102.3K
10:49 27,138.45 27,148.70 27,137.70 27,148.20 74.3K
10:50 27,148.85 27,157.20 27,147.20 27,157.20 70.9K
10:51 27,155.20 27,157.05 27,142.25 27,150.60 104.9K
10:52 27,150.05 27,165.65 27,138.75 27,165.65 98.9K
10:53 27,164.95 27,165.25 27,157.30 27,159.75 81.9K
10:54 27,159.45 27,167.50 27,152.75 27,166.10 85.9K
10:55 27,167.10 27,172.15 27,154.55 27,172.15 87.1K
10:56 27,174.25 27,177.00 27,156.10 27,156.80 74.3K
10:57 27,156.90 27,156.90 27,145.05 27,152.15 92.7K
10:58 27,152.85 27,171.05 27,150.30 27,168.15 79.3K
10:59 27,169.75 27,189.50 27,167.55 27,189.50 110.6K
11:00 27,189.60 27,202.45 27,187.35 27,198.70 96.2K
11:01 27,201.15 27,201.65 27,183.25 27,184.10 84.1K
11:02 27,183.65 27,183.85 27,167.95 27,169.65 157.8K
11:03 27,167.00 27,170.90 27,164.20 27,170.10 107.7K
11:04 27,168.75 27,179.65 27,165.15 27,176.70 89.8K
11:05 27,172.40 27,172.40 27,163.25 27,169.05 88.6K
11:06 27,166.65 27,168.80 27,160.05 27,168.00 128.8K
11:07 27,165.95 27,165.95 27,152.20 27,155.80 227.5K
11:08 27,155.30 27,156.10 27,146.10 27,149.20 143.4K
11:09 27,145.75 27,146.65 27,135.65 27,135.65 104.0K
11:10 27,139.25 27,150.80 27,137.60 27,150.80 78.3K
11:11 27,152.05 27,167.85 27,152.05 27,167.10 89.6K
11:12 27,161.35 27,161.35 27,142.75 27,142.75 97.1K
11:13 27,143.40 27,143.40 27,134.15 27,134.45 71.2K
11:14 27,135.75 27,143.40 27,133.85 27,137.50 171.8K
11:15 27,139.75 27,142.65 27,134.30 27,141.40 136.2K
11:16 27,142.10 27,143.40 27,131.45 27,135.80 220.2K
11:17 27,137.05 27,159.70 27,137.05 27,148.00 181.2K
11:18 27,148.15 27,154.25 27,143.55 27,145.75 176.0K
11:19 27,147.00 27,147.90 27,134.70 27,134.70 93.2K
11:20 27,139.45 27,146.25 27,125.15 27,130.25 86.1K
11:21 27,131.80 27,132.75 27,117.85 27,117.85 87.4K
11:22 27,114.45 27,118.65 27,111.50 27,111.50 82.6K
11:23 27,110.70 27,123.35 27,101.35 27,101.35 88.1K
11:24 27,099.05 27,099.05 27,080.60 27,084.20 90.6K
11:25 27,084.65 27,084.65 27,072.20 27,078.00 81.4K
11:26 27,079.50 27,085.95 27,078.80 27,085.95 48.8K
11:27 27,086.15 27,087.90 27,072.60 27,075.15 47.1K
11:28 27,075.00 27,075.00 27,060.20 27,060.20 80.2K
11:29 27,057.95 27,068.55 27,055.35 27,068.55 52.9K
11:30 27,070.40 27,071.50 27,056.70 27,056.80 215.6K
11:31 27,056.65 27,056.65 27,047.65 27,052.95 97.5K
11:32 27,054.35 27,058.55 27,049.05 27,058.55 55.7K
11:33 27,059.55 27,061.05 27,053.05 27,061.05 38.6K
11:34 27,057.40 27,063.60 27,053.75 27,060.10 47.8K
11:35 27,059.45 27,071.75 27,055.55 27,064.55 55.0K
11:36 27,066.10 27,075.95 27,053.60 27,075.95 86.0K
11:37 27,077.00 27,087.70 27,075.20 27,084.30 69.4K
11:38 27,082.10 27,082.15 27,067.05 27,067.05 110.7K
11:39 27,070.45 27,073.90 27,060.80 27,061.95 117.0K
11:40 27,059.55 27,067.75 27,054.70 27,057.90 119.4K
11:41 27,056.20 27,058.40 27,050.55 27,052.35 166.9K
11:42 27,052.45 27,057.50 27,042.20 27,051.60 158.5K
11:43 27,051.50 27,059.60 27,049.00 27,059.60 75.1K
11:44 27,060.80 27,076.80 27,060.80 27,069.55 53.9K
11:45 27,073.15 27,075.70 27,065.25 27,075.70 137.0K
11:46 27,079.20 27,084.50 27,077.45 27,082.10 96.7K
11:47 27,084.55 27,087.35 27,080.35 27,081.00 79.9K
11:48 27,081.00 27,082.85 27,073.55 27,075.35 143.3K
11:49 27,074.65 27,074.65 27,064.35 27,072.05 93.4K
11:50 27,070.70 27,071.90 27,057.70 27,058.00 65.0K
11:51 27,055.20 27,062.25 27,054.50 27,058.90 85.6K
11:52 27,058.55 27,067.85 27,056.90 27,059.65 94.4K
11:53 27,059.30 27,064.55 27,058.10 27,058.15 132.6K
11:54 27,058.35 27,060.85 27,052.05 27,054.10 69.6K
11:55 27,050.00 27,050.00 27,041.60 27,041.75 232.9K
11:56 27,041.70 27,046.00 27,041.40 27,044.05 93.7K
11:57 27,044.40 27,051.35 27,035.90 27,035.90 111.1K
11:58 27,034.30 27,039.20 27,029.15 27,037.55 76.4K
11:59 27,037.70 27,037.70 27,028.75 27,030.30 54.5K
12:00 27,027.20 27,033.65 27,026.55 27,026.55 68.3K
12:01 27,027.05 27,027.50 27,018.50 27,025.30 85.5K
12:02 27,024.10 27,028.80 27,016.25 27,016.25 129.1K
12:03 27,014.35 27,015.30 27,009.20 27,012.75 75.6K
12:04 27,012.50 27,021.25 27,012.30 27,019.20 67.9K
12:05 27,019.75 27,021.65 27,015.40 27,018.70 68.9K
12:06 27,019.25 27,045.20 27,018.35 27,041.20 72.5K
12:07 27,037.70 27,037.70 27,013.70 27,015.55 430.8K
12:08 27,012.25 27,012.25 26,993.40 26,993.95 143.0K
12:09 26,990.10 27,004.25 26,990.10 26,998.00 87.9K
12:10 27,000.10 27,003.30 26,993.95 26,998.65 120.5K
12:11 26,996.70 27,007.60 26,996.70 27,001.90 45.9K
12:12 27,003.25 27,005.55 26,983.80 26,983.95 82.3K
12:13 26,985.05 26,995.05 26,983.05 26,989.00 157.7K
12:14 26,992.55 26,994.35 26,975.85 26,981.50 106.0K
12:15 26,979.90 26,979.90 26,962.85 26,967.40 63.0K
12:16 26,965.80 26,967.00 26,942.90 26,949.05 52.4K
12:17 26,946.40 26,946.40 26,935.55 26,940.50 53.1K
12:18 26,941.65 26,941.65 26,925.80 26,928.35 66.2K
12:19 26,928.15 26,928.15 26,913.65 26,917.20 165.1K
12:20 26,916.00 26,916.00 26,905.40 26,910.90 62.5K
12:21 26,909.70 26,911.70 26,895.35 26,897.70 54.9K
12:22 26,900.55 26,901.65 26,893.75 26,893.75 55.2K
12:23 26,889.75 26,891.90 26,884.40 26,889.10 113.8K
12:24 26,886.90 26,887.40 26,881.50 26,884.05 71.6K
12:25 26,886.90 26,893.80 26,884.20 26,884.20 102.8K
12:26 26,883.90 26,900.95 26,883.90 26,895.05 79.7K
12:27 26,896.85 26,915.25 26,895.70 26,911.65 134.0K
12:28 26,909.85 26,910.35 26,903.75 26,907.35 89.1K
12:29 26,903.55 26,904.60 26,895.55 26,896.10 143.2K
12:30 26,892.45 26,895.25 26,885.90 26,887.15 57.1K
12:31 26,886.10 26,886.75 26,875.75 26,875.75 53.8K
12:32 26,875.80 26,892.65 26,867.50 26,892.45 65.6K
12:33 26,892.90 26,898.50 26,890.25 26,896.70 48.5K
12:34 26,899.95 26,910.15 26,899.25 26,900.40 40.3K
12:35 26,900.55 26,903.85 26,894.35 26,900.15 81.4K
12:36 26,899.30 26,900.60 26,884.35 26,893.05 73.2K
12:37 26,893.00 26,893.00 26,876.10 26,878.50 311.9K
12:38 26,877.90 26,878.50 26,860.05 26,861.05 143.2K
12:39 26,860.10 26,864.30 26,857.15 26,862.65 107.4K
12:40 26,864.75 26,864.75 26,861.00 26,861.15 77.5K
12:41 26,864.40 26,868.50 26,862.20 26,866.50 78.6K
12:42 26,866.25 26,866.40 26,859.65 26,862.85 75.6K
12:43 26,862.00 26,862.70 26,855.40 26,858.10 65.8K
12:44 26,857.55 26,867.55 26,853.70 26,867.55 81.4K
12:45 26,870.70 26,876.75 26,869.25 26,874.55 51.2K
12:46 26,873.60 26,876.35 26,868.10 26,870.10 52.7K
12:47 26,870.30 26,870.30 26,862.70 26,862.85 67.7K
12:48 26,862.00 26,880.65 26,862.00 26,880.65 84.0K
12:49 26,882.20 26,882.20 26,874.65 26,876.20 84.0K
12:50 26,872.45 26,876.35 26,865.65 26,866.05 120.5K
12:51 26,863.95 26,863.95 26,851.05 26,856.45 83.9K
12:52 26,855.70 26,857.75 26,842.30 26,846.45 80.8K
12:53 26,847.25 26,848.00 26,837.40 26,840.25 47.5K
12:54 26,838.75 26,845.75 26,836.05 26,845.75 59.1K
12:55 26,846.15 26,849.50 26,837.15 26,849.50 68.5K
12:56 26,849.85 26,858.75 26,846.05 26,858.75 61.3K
12:57 26,860.90 26,861.15 26,852.05 26,857.00 60.8K
12:58 26,857.85 26,862.05 26,854.75 26,860.20 87.1K
12:59 26,861.85 26,863.30 26,851.00 26,860.75 45.2K
13:00 26,864.25 26,874.25 26,861.70 26,864.05 78.2K
13:01 26,863.10 26,875.80 26,862.55 26,867.40 44.4K
13:02 26,865.75 26,885.50 26,865.20 26,885.50 110.9K
13:03 26,888.75 26,931.15 26,888.75 26,928.45 161.0K
13:04 26,931.25 26,934.00 26,917.75 26,919.90 108.4K
13:05 26,920.55 26,923.65 26,901.90 26,901.90 83.2K
13:06 26,899.30 26,899.90 26,889.90 26,892.95 137.9K
13:07 26,891.85 26,901.55 26,890.70 26,901.55 32.7K
13:08 26,900.55 26,907.05 26,900.55 26,902.50 56.3K
13:09 26,905.45 26,943.70 26,905.45 26,940.70 118.1K
13:10 26,937.25 26,944.70 26,932.75 26,932.75 129.1K
13:11 26,931.30 26,937.00 26,925.95 26,929.50 66.0K
13:12 26,928.95 26,946.70 26,928.10 26,944.20 106.5K
13:13 26,945.75 26,964.85 26,945.75 26,964.85 109.9K
13:14 26,965.15 26,967.00 26,960.65 26,962.35 60.1K
13:15 26,960.30 26,961.95 26,947.85 26,953.70 76.7K
13:16 26,951.30 26,963.50 26,951.30 26,961.55 63.7K
13:17 26,962.75 26,970.20 26,962.75 26,967.40 64.0K
13:18 26,963.65 26,967.40 26,956.65 26,967.40 60.2K
13:19 26,968.60 26,971.90 26,956.85 26,956.85 64.3K
13:20 26,958.05 26,959.25 26,949.05 26,958.10 52.6K
13:21 26,957.95 26,959.85 26,948.25 26,957.80 64.1K
13:22 26,954.10 26,955.70 26,949.05 26,953.75 76.1K
13:23 26,952.35 26,956.65 26,941.40 26,943.75 48.6K
13:24 26,943.35 26,946.25 26,939.85 26,944.40 60.2K
13:25 26,942.85 26,946.60 26,928.95 26,928.95 72.0K
13:26 26,926.25 26,934.95 26,925.30 26,931.65 48.1K
13:27 26,935.45 26,939.90 26,931.75 26,934.35 30.4K
13:28 26,933.10 26,933.10 26,915.15 26,917.40 96.2K
13:29 26,914.45 26,925.10 26,914.45 26,921.25 48.7K
13:30 26,921.25 26,925.05 26,918.25 26,923.20 64.0K
13:31 26,921.85 26,921.85 26,910.60 26,914.85 54.9K
13:32 26,914.55 26,930.10 26,914.55 26,923.55 45.8K
13:33 26,924.80 26,930.90 26,921.35 26,930.90 56.1K
13:34 26,930.95 26,935.80 26,927.75 26,933.05 49.6K
13:35 26,932.40 26,932.40 26,923.40 26,931.00 76.0K
13:36 26,929.20 26,948.65 26,927.00 26,947.80 61.5K
13:37 26,948.60 26,948.60 26,936.25 26,939.60 50.3K
13:38 26,940.55 26,941.35 26,933.15 26,935.00 59.6K
13:39 26,933.50 26,936.20 26,932.40 26,935.80 94.2K
13:40 26,935.40 26,948.80 26,935.40 26,948.80 70.8K
13:41 26,954.15 26,957.60 26,951.75 26,957.60 95.7K
13:42 26,956.60 26,966.55 26,955.90 26,965.00 152.1K
13:43 26,962.95 26,962.95 26,954.50 26,954.70 78.4K
13:44 26,951.95 26,962.60 26,951.95 26,960.40 97.1K
13:45 26,960.40 26,973.80 26,960.40 26,972.25 145.3K
13:46 26,971.85 26,971.85 26,962.50 26,963.10 109.2K
13:47 26,963.05 26,973.40 26,958.00 26,972.60 83.5K
13:48 26,972.60 26,972.70 26,964.05 26,968.20 87.7K
13:49 26,966.85 26,966.85 26,957.20 26,957.25 86.5K
13:50 26,956.60 26,965.15 26,956.60 26,963.85 85.9K
13:51 26,964.95 26,964.95 26,935.85 26,936.55 129.2K
13:52 26,937.95 26,939.95 26,921.00 26,927.60 111.0K
13:53 26,926.00 26,937.45 26,924.20 26,937.40 148.6K
13:54 26,936.85 26,945.60 26,933.65 26,941.15 60.5K
13:55 26,940.35 26,941.90 26,922.50 26,922.50 58.0K
13:56 26,922.30 26,925.65 26,912.70 26,912.70 70.8K
13:57 26,912.10 26,915.40 26,899.10 26,899.10 85.6K
13:58 26,897.05 26,900.55 26,895.95 26,900.55 61.3K
13:59 26,899.60 26,904.60 26,899.50 26,901.15 51.1K
14:00 26,900.85 26,918.90 26,898.90 26,918.55 74.2K
14:01 26,920.50 26,927.00 26,919.30 26,919.30 60.7K
14:02 26,920.15 26,925.80 26,915.65 26,921.40 57.4K
14:03 26,922.35 26,933.30 26,917.65 26,918.70 50.4K
14:04 26,917.00 26,926.45 26,917.00 26,925.75 53.8K
14:05 26,925.25 26,931.00 26,924.15 26,927.10 80.5K
14:06 26,927.55 26,938.75 26,927.45 26,936.70 107.6K
14:07 26,937.85 26,941.50 26,934.25 26,934.25 50.5K
14:08 26,934.30 26,937.40 26,931.65 26,936.60 78.8K
14:09 26,935.95 26,939.50 26,929.75 26,935.90 77.5K
14:10 26,936.00 26,937.00 26,931.95 26,935.50 93.7K
14:11 26,934.50 26,939.60 26,932.85 26,935.30 106.6K
14:12 26,936.10 26,950.95 26,936.10 26,949.35 81.5K
14:13 26,947.85 26,948.05 26,923.20 26,923.20 185.6K
14:14 26,923.40 26,933.95 26,920.10 26,930.70 78.8K
14:15 26,930.85 26,942.30 26,928.60 26,941.45 82.4K
14:16 26,940.70 26,948.05 26,936.05 26,947.15 73.8K
14:17 26,944.60 26,949.50 26,941.05 26,946.30 213.2K
14:18 26,945.95 26,948.35 26,943.90 26,947.75 117.4K
14:19 26,948.40 26,948.40 26,939.90 26,939.90 167.4K
14:20 26,939.50 26,942.60 26,935.60 26,938.75 87.0K
14:21 26,938.60 26,939.10 26,931.35 26,936.25 90.0K
14:22 26,938.10 26,945.65 26,936.55 26,938.15 86.3K
14:23 26,936.35 26,936.35 26,929.35 26,932.25 76.0K
14:24 26,933.80 26,938.80 26,929.30 26,937.45 130.9K
14:25 26,937.60 26,942.95 26,937.60 26,939.60 105.2K
14:26 26,940.15 26,944.30 26,937.75 26,941.60 119.5K
14:27 26,940.65 26,943.50 26,936.95 26,937.60 125.5K
14:28 26,935.20 26,945.80 26,935.20 26,939.65 74.1K
14:29 26,939.35 26,941.00 26,935.60 26,937.65 69.7K
14:30 26,938.70 26,939.95 26,923.55 26,923.55 85.1K
14:31 26,924.55 26,924.55 26,913.70 26,913.95 75.9K
14:32 26,913.70 26,926.05 26,912.15 26,926.05 97.7K
14:33 26,924.75 26,942.20 26,922.25 26,939.95 113.2K
14:34 26,939.05 26,939.05 26,930.95 26,934.80 63.4K
14:35 26,935.00 26,942.85 26,932.55 26,942.25 76.7K
14:36 26,940.35 26,947.60 26,940.35 26,947.55 58.1K
14:37 26,944.85 26,958.70 26,944.85 26,949.70 105.4K
14:38 26,947.90 26,959.20 26,947.75 26,959.20 71.8K
14:39 26,958.10 26,960.60 26,948.70 26,948.70 72.3K
14:40 26,948.95 26,958.15 26,948.10 26,955.90 76.4K
14:41 26,956.10 26,958.15 26,952.10 26,952.10 64.4K
14:42 26,951.45 26,953.50 26,947.85 26,953.50 120.0K
14:43 26,951.75 26,955.15 26,943.65 26,943.65 92.6K
14:44 26,942.75 26,944.75 26,938.40 26,943.10 70.8K
14:45 26,943.60 26,949.35 26,943.60 26,944.80 134.1K
14:46 26,943.05 26,946.05 26,939.85 26,939.85 80.1K
14:47 26,940.75 26,942.15 26,935.55 26,935.55 52.5K
14:48 26,934.20 26,934.20 26,929.10 26,932.65 97.6K
14:49 26,933.60 26,933.70 26,923.10 26,924.10 115.3K
14:50 26,923.05 26,924.65 26,919.65 26,923.90 71.7K
14:51 26,923.15 26,932.25 26,923.00 26,930.60 59.1K
14:52 26,930.60 26,931.10 26,926.15 26,927.00 74.9K
14:53 26,927.10 26,929.45 26,926.20 26,926.20 65.4K
14:54 26,924.90 26,931.95 26,924.90 26,931.95 108.9K
14:55 26,933.80 26,941.35 26,933.80 26,934.55 175.6K
14:56 26,935.75 26,942.90 26,934.15 26,938.15 129.1K
14:57 26,939.00 26,940.70 26,935.25 26,937.75 57.0K
14:58 26,941.20 26,944.50 26,937.60 26,941.90 78.9K
14:59 26,943.55 26,948.00 26,943.55 26,946.55 54.2K
15:00 26,949.90 26,976.20 26,949.90 26,964.25 230.8K
15:01 26,961.65 26,968.70 26,961.40 26,962.90 162.6K
15:02 26,963.70 26,970.00 26,961.20 26,969.85 198.9K
15:03 26,968.85 26,973.40 26,968.15 26,973.05 128.4K
15:04 26,972.75 26,979.00 26,972.05 26,978.00 143.0K
15:05 26,978.75 26,994.70 26,978.75 26,994.70 126.3K
15:06 26,994.50 26,994.50 26,984.95 26,990.35 136.7K
15:07 26,989.60 27,004.45 26,988.30 27,004.45 169.1K
15:08 27,003.10 27,008.65 27,003.10 27,005.50 118.7K
15:09 27,004.95 27,018.45 27,003.50 27,018.45 144.3K
15:10 27,025.55 27,025.55 27,011.45 27,014.00 269.7K
15:11 27,013.15 27,016.80 27,010.85 27,011.25 199.5K
15:12 27,010.40 27,010.40 26,986.00 26,986.00 135.7K
15:13 26,986.20 26,995.70 26,985.95 26,990.65 138.3K
15:14 26,992.05 26,992.05 26,978.10 26,978.10 121.3K
15:15 26,978.10 26,978.10 26,965.70 26,967.40 284.3K
15:16 26,967.90 26,972.95 26,964.80 26,968.25 257.1K
15:17 26,967.95 26,969.35 26,960.85 26,969.35 141.3K
15:18 26,968.35 26,971.70 26,965.05 26,971.70 191.2K
15:19 26,972.20 26,980.15 26,972.10 26,976.65 118.4K
15:20 26,976.90 26,979.65 26,972.65 26,979.10 234.6K
15:21 26,978.30 26,987.80 26,977.75 26,987.65 131.7K
15:22 26,983.90 26,987.70 26,982.25 26,986.80 102.4K
15:23 26,985.95 26,990.40 26,985.75 26,989.60 150.3K
15:24 26,989.55 26,991.60 26,985.35 26,990.35 179.1K
15:25 26,989.45 26,994.20 26,987.75 26,988.55 163.8K
15:26 26,986.55 26,986.55 26,978.85 26,979.70 140.0K
15:27 26,979.10 26,985.55 26,979.10 26,980.70 161.7K
15:28 26,982.10 26,986.10 26,969.05 26,981.45 143.9K
15:29 26,978.25 26,993.40 26,971.20 26,981.50 102.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし