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 27,185.85 27,185.85 27,185.85 27,185.85 22.3K
09:15 27,188.90 27,266.35 27,117.65 27,138.00 2,054.3K
09:16 27,158.25 27,185.15 27,152.65 27,170.40 1,321.7K
09:17 27,184.05 27,199.10 27,158.80 27,158.80 1,124.5K
09:18 27,158.85 27,162.45 27,150.50 27,159.10 794.0K
09:19 27,154.00 27,183.55 27,154.00 27,183.55 820.7K
09:20 27,182.10 27,189.50 27,166.70 27,177.55 632.1K
09:21 27,169.95 27,183.80 27,169.95 27,173.05 682.5K
09:22 27,174.75 27,188.80 27,169.30 27,182.10 509.8K
09:23 27,175.85 27,190.65 27,147.25 27,155.50 644.2K
09:24 27,147.80 27,163.25 27,146.80 27,148.10 348.3K
09:25 27,153.00 27,153.00 27,136.95 27,139.20 484.4K
09:26 27,137.60 27,148.60 27,132.85 27,134.20 454.9K
09:27 27,131.90 27,147.80 27,129.00 27,144.25 400.1K
09:28 27,139.85 27,145.20 27,119.45 27,119.45 349.2K
09:29 27,124.05 27,129.60 27,118.05 27,121.75 167.4K
09:30 27,125.40 27,134.90 27,124.70 27,125.60 350.0K
09:31 27,126.70 27,132.10 27,101.90 27,113.65 650.5K
09:32 27,110.70 27,118.75 27,109.00 27,109.95 219.0K
09:33 27,112.40 27,124.05 27,109.75 27,114.35 372.0K
09:34 27,113.05 27,115.80 27,106.65 27,111.70 403.9K
09:35 27,111.65 27,116.90 27,102.45 27,116.90 798.4K
09:36 27,117.65 27,118.20 27,096.25 27,099.15 423.5K
09:37 27,097.05 27,118.50 27,095.60 27,113.65 697.0K
09:38 27,113.00 27,113.00 27,096.40 27,107.10 497.8K
09:39 27,108.65 27,111.90 27,099.80 27,108.75 532.7K
09:40 27,114.70 27,119.25 27,108.60 27,111.45 386.0K
09:41 27,110.75 27,111.50 27,098.55 27,098.55 371.1K
09:42 27,099.45 27,119.45 27,099.20 27,116.50 392.1K
09:43 27,122.15 27,131.70 27,118.90 27,131.55 204.9K
09:44 27,136.05 27,160.25 27,136.05 27,155.90 221.0K
09:45 27,161.30 27,165.10 27,124.65 27,124.65 276.0K
09:46 27,131.50 27,151.65 27,131.50 27,138.60 238.9K
09:47 27,141.35 27,152.90 27,141.35 27,150.90 464.5K
09:48 27,150.30 27,163.35 27,147.85 27,161.50 576.3K
09:49 27,162.15 27,178.15 27,162.15 27,169.25 339.0K
09:50 27,170.65 27,171.75 27,155.15 27,160.00 329.3K
09:51 27,162.80 27,163.20 27,148.65 27,153.40 275.5K
09:52 27,154.90 27,154.95 27,143.55 27,143.55 211.9K
09:53 27,142.35 27,150.45 27,138.25 27,142.30 218.3K
09:54 27,139.60 27,140.80 27,128.25 27,130.35 182.8K
09:55 27,128.25 27,131.90 27,125.35 27,128.70 166.6K
09:56 27,132.35 27,137.10 27,131.70 27,132.90 128.1K
09:57 27,132.30 27,136.60 27,131.65 27,136.60 117.7K
09:58 27,137.40 27,145.95 27,132.05 27,145.95 158.2K
09:59 27,145.40 27,168.55 27,142.85 27,168.20 156.3K
10:00 27,168.05 27,172.05 27,163.00 27,165.00 316.5K
10:01 27,167.50 27,167.50 27,157.65 27,164.75 369.7K
10:02 27,167.95 27,168.75 27,152.45 27,154.55 328.5K
10:03 27,147.85 27,147.85 27,129.60 27,132.30 194.7K
10:04 27,133.00 27,144.70 27,133.00 27,143.25 430.1K
10:05 27,144.55 27,144.55 27,133.45 27,138.00 343.3K
10:06 27,141.75 27,152.10 27,139.65 27,139.65 325.9K
10:07 27,139.45 27,146.30 27,139.45 27,143.85 192.8K
10:08 27,143.85 27,143.85 27,125.55 27,125.55 176.0K
10:09 27,125.20 27,140.95 27,122.30 27,140.85 231.4K
10:10 27,142.25 27,156.05 27,142.25 27,156.05 191.3K
10:11 27,154.15 27,170.25 27,152.55 27,170.25 198.5K
10:12 27,169.30 27,169.30 27,150.75 27,151.25 130.0K
10:13 27,152.00 27,158.35 27,142.30 27,142.30 106.1K
10:14 27,140.65 27,140.65 27,118.05 27,123.55 144.9K
10:15 27,125.75 27,137.05 27,124.90 27,135.35 122.3K
10:16 27,137.95 27,140.20 27,128.10 27,128.35 80.9K
10:17 27,127.50 27,140.85 27,125.50 27,130.45 117.2K
10:18 27,128.70 27,128.70 27,115.65 27,118.25 88.8K
10:19 27,117.45 27,138.65 27,114.80 27,136.00 73.8K
10:20 27,138.25 27,139.90 27,125.45 27,131.10 103.3K
10:21 27,131.50 27,134.40 27,127.40 27,133.00 113.4K
10:22 27,132.15 27,132.15 27,120.85 27,120.85 64.1K
10:23 27,121.40 27,131.05 27,119.60 27,127.10 72.6K
10:24 27,122.50 27,122.50 27,109.55 27,111.30 73.2K
10:25 27,110.80 27,117.95 27,110.80 27,117.95 55.3K
10:26 27,117.90 27,117.90 27,101.10 27,101.10 79.5K
10:27 27,098.40 27,108.75 27,098.40 27,104.75 65.9K
10:28 27,105.75 27,107.15 27,097.05 27,097.05 62.4K
10:29 27,100.50 27,101.60 27,075.20 27,075.65 167.7K
10:30 27,075.10 27,089.50 27,069.50 27,069.50 106.4K
10:31 27,070.75 27,073.05 27,068.25 27,073.05 110.3K
10:32 27,073.50 27,081.50 27,071.55 27,076.15 151.1K
10:33 27,072.80 27,079.70 27,068.55 27,074.00 119.1K
10:34 27,072.40 27,072.85 27,065.70 27,066.95 136.0K
10:35 27,064.75 27,064.75 27,046.35 27,054.30 175.3K
10:36 27,053.50 27,056.05 27,037.80 27,037.80 102.4K
10:37 27,037.20 27,037.20 27,019.65 27,029.60 166.7K
10:38 27,026.85 27,031.65 27,021.75 27,025.30 97.4K
10:39 27,026.25 27,026.25 27,005.25 27,010.10 135.0K
10:40 27,007.90 27,018.35 26,998.65 27,016.10 92.8K
10:41 27,015.10 27,027.60 27,013.95 27,027.40 117.2K
10:42 27,028.25 27,030.80 27,005.40 27,005.40 106.0K
10:43 27,006.15 27,012.40 27,003.00 27,012.40 188.3K
10:44 27,012.85 27,030.40 27,012.85 27,025.85 91.4K
10:45 27,027.00 27,028.10 27,014.50 27,016.55 87.6K
10:46 27,025.90 27,045.15 27,022.75 27,041.35 93.4K
10:47 27,043.80 27,048.30 27,034.15 27,035.65 72.7K
10:48 27,034.65 27,036.05 27,021.05 27,024.95 96.2K
10:49 27,024.70 27,041.05 27,020.65 27,020.65 146.2K
10:50 27,020.40 27,021.00 27,013.25 27,019.55 148.4K
10:51 27,023.25 27,024.20 26,999.60 26,999.60 312.8K
10:52 27,000.55 27,011.75 26,999.40 27,009.75 145.7K
10:53 27,007.60 27,009.65 26,999.60 27,003.65 120.0K
10:54 27,004.70 27,022.20 27,004.70 27,022.20 212.7K
10:55 27,025.05 27,041.85 27,022.35 27,041.85 186.6K
10:56 27,039.20 27,055.20 27,038.60 27,054.45 163.0K
10:57 27,054.00 27,055.70 27,046.95 27,053.55 145.0K
10:58 27,053.50 27,063.75 27,049.70 27,053.45 112.9K
10:59 27,051.30 27,066.70 27,051.25 27,066.70 65.5K
11:00 27,070.05 27,074.00 27,061.00 27,070.60 176.9K
11:01 27,073.25 27,092.35 27,071.65 27,090.75 223.3K
11:02 27,093.40 27,104.15 27,082.20 27,083.50 189.3K
11:03 27,083.65 27,083.65 27,064.40 27,080.70 95.8K
11:04 27,085.85 27,088.90 27,073.30 27,073.30 135.1K
11:05 27,071.95 27,076.55 27,063.65 27,074.40 94.6K
11:06 27,076.45 27,084.15 27,068.55 27,082.05 84.2K
11:07 27,081.40 27,089.20 27,078.25 27,087.85 168.6K
11:08 27,084.50 27,095.90 27,084.50 27,093.00 122.4K
11:09 27,090.50 27,092.55 27,086.60 27,088.00 79.2K
11:10 27,087.65 27,110.05 27,082.95 27,110.05 155.8K
11:11 27,108.50 27,115.10 27,100.70 27,101.80 90.7K
11:12 27,100.85 27,104.65 27,096.90 27,104.45 93.6K
11:13 27,103.15 27,114.55 27,103.00 27,113.15 74.4K
11:14 27,109.75 27,120.80 27,107.60 27,120.15 110.5K
11:15 27,120.85 27,124.40 27,113.30 27,113.30 167.4K
11:16 27,113.50 27,114.60 27,100.45 27,103.30 109.2K
11:17 27,108.00 27,120.90 27,107.55 27,120.90 60.3K
11:18 27,121.90 27,134.10 27,121.90 27,131.85 70.0K
11:19 27,131.45 27,136.45 27,130.20 27,133.20 63.5K
11:20 27,131.75 27,135.85 27,125.85 27,126.65 101.7K
11:21 27,128.05 27,131.15 27,124.90 27,126.20 157.3K
11:22 27,127.75 27,128.55 27,116.95 27,121.95 100.1K
11:23 27,120.15 27,126.10 27,120.00 27,123.10 130.4K
11:24 27,127.30 27,143.20 27,127.30 27,141.65 53.8K
11:25 27,142.30 27,143.20 27,128.45 27,135.35 100.0K
11:26 27,134.25 27,136.65 27,133.20 27,135.55 51.6K
11:27 27,135.10 27,137.55 27,131.30 27,132.60 60.7K
11:28 27,135.00 27,139.15 27,131.70 27,136.50 55.7K
11:29 27,129.65 27,129.95 27,122.65 27,126.30 49.1K
11:30 27,127.00 27,142.10 27,126.15 27,142.10 66.8K
11:31 27,142.90 27,143.45 27,134.30 27,142.25 89.9K
11:32 27,142.75 27,146.15 27,140.95 27,143.85 75.8K
11:33 27,143.40 27,147.80 27,140.15 27,144.60 50.0K
11:34 27,145.05 27,150.60 27,140.80 27,140.80 148.8K
11:35 27,144.05 27,147.25 27,142.70 27,144.70 75.2K
11:36 27,146.25 27,151.30 27,144.65 27,148.00 59.2K
11:37 27,145.85 27,152.20 27,144.35 27,150.45 77.5K
11:38 27,150.20 27,151.80 27,145.35 27,145.35 58.5K
11:39 27,145.00 27,146.00 27,141.35 27,143.50 58.4K
11:40 27,141.20 27,143.10 27,131.40 27,139.85 125.6K
11:41 27,135.80 27,155.50 27,135.80 27,155.50 113.6K
11:42 27,154.60 27,157.45 27,149.70 27,153.00 62.0K
11:43 27,152.95 27,156.95 27,152.40 27,152.40 68.7K
11:44 27,152.40 27,152.90 27,147.80 27,150.80 44.2K
11:45 27,148.80 27,153.35 27,147.75 27,150.85 52.5K
11:46 27,151.05 27,152.30 27,146.05 27,147.10 104.9K
11:47 27,149.05 27,151.00 27,146.85 27,147.10 56.9K
11:48 27,148.20 27,156.20 27,147.85 27,156.20 72.7K
11:49 27,156.00 27,174.05 27,150.55 27,174.05 74.1K
11:50 27,176.60 27,182.25 27,169.85 27,169.85 113.6K
11:51 27,170.05 27,175.20 27,156.30 27,161.85 59.9K
11:52 27,160.00 27,160.30 27,149.85 27,149.85 55.2K
11:53 27,135.95 27,145.35 27,135.95 27,142.95 105.2K
11:54 27,143.30 27,152.75 27,143.30 27,152.75 144.3K
11:55 27,153.50 27,155.30 27,140.45 27,140.45 59.8K
11:56 27,141.60 27,149.60 27,140.20 27,148.20 70.9K
11:57 27,144.80 27,144.80 27,134.00 27,135.90 57.6K
11:58 27,136.90 27,142.75 27,135.50 27,141.90 53.3K
11:59 27,141.40 27,144.10 27,136.90 27,138.15 59.9K
12:00 27,137.40 27,138.95 27,134.70 27,134.70 69.4K
12:01 27,132.25 27,134.95 27,124.65 27,124.70 77.9K
12:02 27,125.15 27,130.05 27,122.30 27,125.15 163.2K
12:03 27,128.45 27,130.50 27,124.80 27,124.80 48.1K
12:04 27,123.90 27,133.75 27,122.40 27,133.75 44.5K
12:05 27,134.15 27,140.05 27,130.85 27,138.70 67.3K
12:06 27,135.95 27,140.65 27,135.95 27,138.05 39.2K
12:07 27,136.00 27,136.55 27,127.45 27,127.45 55.1K
12:08 27,126.30 27,126.30 27,110.35 27,112.45 50.3K
12:09 27,113.45 27,122.75 27,112.45 27,120.85 34.8K
12:10 27,120.55 27,123.10 27,118.55 27,121.45 67.4K
12:11 27,123.60 27,132.50 27,122.95 27,132.50 139.3K
12:12 27,129.85 27,130.30 27,125.00 27,125.45 76.0K
12:13 27,127.20 27,146.30 27,127.20 27,146.30 93.3K
12:14 27,140.95 27,143.35 27,130.90 27,135.35 61.8K
12:15 27,134.55 27,142.75 27,132.60 27,138.90 78.7K
12:16 27,141.40 27,141.40 27,124.50 27,124.50 60.2K
12:17 27,123.25 27,133.60 27,119.65 27,133.60 39.8K
12:18 27,133.30 27,148.95 27,131.20 27,144.60 70.4K
12:19 27,143.80 27,152.80 27,143.80 27,152.70 60.9K
12:20 27,151.75 27,151.75 27,146.15 27,146.95 40.6K
12:21 27,143.30 27,144.10 27,125.90 27,129.80 65.1K
12:22 27,126.70 27,129.10 27,124.75 27,128.40 46.4K
12:23 27,127.65 27,132.10 27,125.80 27,126.60 74.6K
12:24 27,125.10 27,129.65 27,122.25 27,129.40 41.4K
12:25 27,129.45 27,130.00 27,117.00 27,121.30 42.0K
12:26 27,121.25 27,127.55 27,118.05 27,123.70 96.0K
12:27 27,124.20 27,124.20 27,112.95 27,121.20 56.9K
12:28 27,124.60 27,127.80 27,121.55 27,125.60 47.7K
12:29 27,126.35 27,126.40 27,121.25 27,125.10 40.3K
12:30 27,124.15 27,138.60 27,123.25 27,138.60 65.9K
12:31 27,134.10 27,137.15 27,128.20 27,134.60 43.1K
12:32 27,136.70 27,145.50 27,134.70 27,134.70 81.4K
12:33 27,131.50 27,136.85 27,121.00 27,123.70 60.5K
12:34 27,122.05 27,123.15 27,116.15 27,120.85 49.5K
12:35 27,120.80 27,125.65 27,111.25 27,124.00 51.4K
12:36 27,124.95 27,129.90 27,116.00 27,129.90 81.9K
12:37 27,126.35 27,137.95 27,125.70 27,135.80 77.4K
12:38 27,135.75 27,143.10 27,134.50 27,143.10 91.3K
12:39 27,142.00 27,144.10 27,132.70 27,133.85 79.6K
12:40 27,133.60 27,133.60 27,124.25 27,129.25 70.4K
12:41 27,120.45 27,130.15 27,116.85 27,130.15 178.7K
12:42 27,131.30 27,133.75 27,127.55 27,133.75 64.5K
12:43 27,132.80 27,139.55 27,129.20 27,139.55 59.8K
12:44 27,139.65 27,144.40 27,135.75 27,135.75 50.2K
12:45 27,137.30 27,138.50 27,135.25 27,137.75 58.6K
12:46 27,136.95 27,146.70 27,136.55 27,146.70 61.5K
12:47 27,144.15 27,163.80 27,144.15 27,157.40 85.0K
12:48 27,155.95 27,159.25 27,155.95 27,156.60 40.9K
12:49 27,156.75 27,158.50 27,154.20 27,156.20 61.0K
12:50 27,155.50 27,157.70 27,144.80 27,144.80 49.6K
12:51 27,144.80 27,150.85 27,142.75 27,149.05 42.7K
12:52 27,150.45 27,169.50 27,150.20 27,154.60 99.5K
12:53 27,151.25 27,153.60 27,146.85 27,146.85 39.0K
12:54 27,147.30 27,149.20 27,144.30 27,146.80 52.7K
12:55 27,147.60 27,149.55 27,141.00 27,145.45 79.0K
12:56 27,145.35 27,152.40 27,144.70 27,152.25 57.2K
12:57 27,148.95 27,157.00 27,148.95 27,156.25 76.3K
12:58 27,154.95 27,160.10 27,153.20 27,159.35 62.8K
12:59 27,157.15 27,161.50 27,157.15 27,159.70 171.1K
13:00 27,157.80 27,159.70 27,146.30 27,147.15 173.1K
13:01 27,146.25 27,147.95 27,135.05 27,137.15 69.4K
13:02 27,135.00 27,137.30 27,132.00 27,132.50 51.4K
13:03 27,133.15 27,141.10 27,133.15 27,141.00 55.7K
13:04 27,136.65 27,145.05 27,134.90 27,136.95 56.1K
13:05 27,139.55 27,141.20 27,133.85 27,133.85 73.8K
13:06 27,133.30 27,139.70 27,129.80 27,139.70 90.7K
13:07 27,139.05 27,148.70 27,139.05 27,148.70 231.4K
13:08 27,148.05 27,154.90 27,148.05 27,154.90 98.6K
13:09 27,152.60 27,158.35 27,149.85 27,158.35 71.9K
13:10 27,157.10 27,162.90 27,154.55 27,162.90 51.9K
13:11 27,161.35 27,170.30 27,161.35 27,161.60 79.8K
13:12 27,161.50 27,162.95 27,157.30 27,162.85 48.6K
13:13 27,160.95 27,162.45 27,154.90 27,154.90 59.1K
13:14 27,153.70 27,154.40 27,151.45 27,154.40 65.1K
13:15 27,152.85 27,155.15 27,148.35 27,155.15 61.6K
13:16 27,152.15 27,154.80 27,146.70 27,154.80 41.3K
13:17 27,153.00 27,159.55 27,153.00 27,154.20 73.9K
13:18 27,153.95 27,155.50 27,146.55 27,146.55 44.1K
13:19 27,147.20 27,147.20 27,132.40 27,141.75 60.4K
13:20 27,140.15 27,151.30 27,140.15 27,150.25 76.7K
13:21 27,147.45 27,153.70 27,147.20 27,153.70 62.5K
13:22 27,150.20 27,152.40 27,137.75 27,137.75 59.9K
13:23 27,133.45 27,133.45 27,125.65 27,125.65 58.8K
13:24 27,127.35 27,137.15 27,126.25 27,137.15 85.4K
13:25 27,133.65 27,134.20 27,125.20 27,125.40 91.5K
13:26 27,124.55 27,131.25 27,123.25 27,131.25 53.2K
13:27 27,135.90 27,142.70 27,132.80 27,140.70 79.9K
13:28 27,140.15 27,143.65 27,138.45 27,139.35 42.8K
13:29 27,139.25 27,143.35 27,135.05 27,141.55 82.9K
13:30 27,142.45 27,142.60 27,138.55 27,138.95 60.7K
13:31 27,136.05 27,142.35 27,134.95 27,141.00 52.3K
13:32 27,143.80 27,143.80 27,135.45 27,139.70 90.7K
13:33 27,140.95 27,146.20 27,139.35 27,143.80 76.1K
13:34 27,145.25 27,170.55 27,143.55 27,170.55 84.9K
13:35 27,171.95 27,175.45 27,164.60 27,168.35 100.0K
13:36 27,169.20 27,176.25 27,168.65 27,172.35 106.0K
13:37 27,172.55 27,173.95 27,165.95 27,168.60 78.3K
13:38 27,167.90 27,173.65 27,167.10 27,172.10 51.2K
13:39 27,168.60 27,172.80 27,166.45 27,171.70 64.3K
13:40 27,172.50 27,177.45 27,172.20 27,173.60 78.9K
13:41 27,170.00 27,171.85 27,163.50 27,168.65 79.5K
13:42 27,165.00 27,168.80 27,159.75 27,163.40 76.4K
13:43 27,163.30 27,170.80 27,160.40 27,168.85 77.9K
13:44 27,163.95 27,166.80 27,161.10 27,164.45 40.2K
13:45 27,164.40 27,169.70 27,159.95 27,169.70 103.6K
13:46 27,168.60 27,175.65 27,167.15 27,175.65 42.2K
13:47 27,175.85 27,175.85 27,169.00 27,170.05 152.5K
13:48 27,168.90 27,174.80 27,168.90 27,174.15 66.9K
13:49 27,177.10 27,179.80 27,171.50 27,179.65 127.5K
13:50 27,176.90 27,177.45 27,163.45 27,166.40 89.0K
13:51 27,167.25 27,167.65 27,155.90 27,164.35 54.6K
13:52 27,162.90 27,168.40 27,162.40 27,168.30 55.9K
13:53 27,168.45 27,168.45 27,160.90 27,165.75 42.8K
13:54 27,165.00 27,165.00 27,158.60 27,162.30 92.2K
13:55 27,163.35 27,166.55 27,154.25 27,154.25 63.6K
13:56 27,154.65 27,154.65 27,145.45 27,148.65 70.7K
13:57 27,150.35 27,164.95 27,150.35 27,162.40 74.6K
13:58 27,159.75 27,165.15 27,159.75 27,163.50 186.9K
13:59 27,164.10 27,168.80 27,159.55 27,159.55 76.7K
14:00 27,163.45 27,167.65 27,158.40 27,167.50 121.5K
14:01 27,165.80 27,170.25 27,155.65 27,157.45 114.5K
14:02 27,158.60 27,158.60 27,153.55 27,157.65 118.7K
14:03 27,156.70 27,162.50 27,156.70 27,156.70 144.0K
14:04 27,156.70 27,157.35 27,147.95 27,149.40 107.8K
14:05 27,147.20 27,151.05 27,144.30 27,150.45 72.1K
14:06 27,150.95 27,168.40 27,150.95 27,168.40 91.1K
14:07 27,165.85 27,165.85 27,153.45 27,154.55 59.8K
14:08 27,158.35 27,162.55 27,152.85 27,162.10 71.7K
14:09 27,162.70 27,171.20 27,162.70 27,171.20 213.3K
14:10 27,164.75 27,167.05 27,159.60 27,166.85 109.6K
14:11 27,166.70 27,168.10 27,162.70 27,163.65 72.2K
14:12 27,164.85 27,164.85 27,158.30 27,163.15 89.6K
14:13 27,162.35 27,162.35 27,138.70 27,143.85 110.7K
14:14 27,146.45 27,156.95 27,143.45 27,155.75 79.9K
14:15 27,152.10 27,153.80 27,147.85 27,152.60 235.9K
14:16 27,151.05 27,162.40 27,151.05 27,162.40 68.1K
14:17 27,162.25 27,166.20 27,156.00 27,158.00 71.4K
14:18 27,157.35 27,163.85 27,155.20 27,156.30 106.4K
14:19 27,155.65 27,163.30 27,155.30 27,157.35 95.3K
14:20 27,152.90 27,160.35 27,150.80 27,158.10 77.6K
14:21 27,159.30 27,162.40 27,149.50 27,151.75 104.5K
14:22 27,152.15 27,152.15 27,143.05 27,147.30 195.8K
14:23 27,145.45 27,148.60 27,134.20 27,136.10 66.1K
14:24 27,138.00 27,141.35 27,134.45 27,136.00 65.9K
14:25 27,137.55 27,142.45 27,135.45 27,142.35 55.1K
14:26 27,141.60 27,148.30 27,141.10 27,143.55 53.2K
14:27 27,143.50 27,144.25 27,139.70 27,144.25 66.1K
14:28 27,144.45 27,150.70 27,133.90 27,139.05 68.8K
14:29 27,137.20 27,149.45 27,134.00 27,149.45 49.8K
14:30 27,150.10 27,169.65 27,150.10 27,169.65 72.9K
14:31 27,166.60 27,169.30 27,164.55 27,167.80 66.3K
14:32 27,171.90 27,171.90 27,163.20 27,164.25 56.0K
14:33 27,162.60 27,166.10 27,156.85 27,158.85 83.7K
14:34 27,159.05 27,163.55 27,155.90 27,157.65 67.4K
14:35 27,157.70 27,166.05 27,157.70 27,159.35 101.6K
14:36 27,161.00 27,177.00 27,160.80 27,174.80 91.9K
14:37 27,171.80 27,183.95 27,166.80 27,182.80 86.4K
14:38 27,180.85 27,187.60 27,173.70 27,179.80 89.4K
14:39 27,179.95 27,182.20 27,177.70 27,182.00 82.5K
14:40 27,181.85 27,184.90 27,181.35 27,183.15 100.4K
14:41 27,184.15 27,185.60 27,174.90 27,182.85 103.1K
14:42 27,180.75 27,186.10 27,180.05 27,186.10 77.7K
14:43 27,184.05 27,185.40 27,180.85 27,183.40 193.3K
14:44 27,182.00 27,186.40 27,178.50 27,179.35 150.9K
14:45 27,178.35 27,178.85 27,167.75 27,174.95 93.6K
14:46 27,174.55 27,180.15 27,171.60 27,180.15 83.8K
14:47 27,183.45 27,193.25 27,183.45 27,193.25 76.2K
14:48 27,190.70 27,198.05 27,190.05 27,192.20 57.2K
14:49 27,192.05 27,194.75 27,190.00 27,192.75 69.6K
14:50 27,196.20 27,196.50 27,191.80 27,196.50 126.3K
14:51 27,193.60 27,200.95 27,190.60 27,196.55 103.7K
14:52 27,197.65 27,199.75 27,194.50 27,195.50 85.2K
14:53 27,196.00 27,201.35 27,195.70 27,198.70 71.3K
14:54 27,197.05 27,199.70 27,191.45 27,192.85 67.5K
14:55 27,192.95 27,205.15 27,192.95 27,205.15 81.3K
14:56 27,206.00 27,209.65 27,203.75 27,203.90 89.7K
14:57 27,204.45 27,205.35 27,199.65 27,200.80 123.2K
14:58 27,200.75 27,209.95 27,199.35 27,209.95 100.2K
14:59 27,215.60 27,233.65 27,215.60 27,228.10 131.5K
15:00 27,228.60 27,237.65 27,228.60 27,237.20 130.4K
15:01 27,239.80 27,251.65 27,239.80 27,241.05 115.3K
15:02 27,240.65 27,243.25 27,237.30 27,239.45 160.3K
15:03 27,239.60 27,244.10 27,234.15 27,237.45 192.9K
15:04 27,233.95 27,237.70 27,230.30 27,237.25 124.0K
15:05 27,239.20 27,243.55 27,233.10 27,233.10 101.4K
15:06 27,235.30 27,244.75 27,232.90 27,232.90 116.7K
15:07 27,234.35 27,243.70 27,232.35 27,234.85 170.3K
15:08 27,236.65 27,237.95 27,228.55 27,228.55 135.9K
15:09 27,229.00 27,238.95 27,229.00 27,238.95 124.4K
15:10 27,246.95 27,246.95 27,234.80 27,235.85 160.2K
15:11 27,236.90 27,236.90 27,230.10 27,230.65 126.7K
15:12 27,230.40 27,235.40 27,229.25 27,234.10 121.7K
15:13 27,232.00 27,234.30 27,222.60 27,222.60 175.4K
15:14 27,223.50 27,228.80 27,223.35 27,228.10 148.4K
15:15 27,229.05 27,234.45 27,227.30 27,234.45 323.6K
15:16 27,234.35 27,234.35 27,226.40 27,230.60 263.7K
15:17 27,232.00 27,241.80 27,232.00 27,237.50 236.4K
15:18 27,237.95 27,241.35 27,233.80 27,238.45 381.7K
15:19 27,241.95 27,246.90 27,238.05 27,245.05 374.6K
15:20 27,247.35 27,247.40 27,238.45 27,239.10 310.8K
15:21 27,242.25 27,243.95 27,239.40 27,242.90 161.0K
15:22 27,242.75 27,245.95 27,237.80 27,238.45 186.3K
15:23 27,238.45 27,242.05 27,234.45 27,242.05 154.3K
15:24 27,244.55 27,245.45 27,229.45 27,233.05 284.3K
15:25 27,235.10 27,241.00 27,231.30 27,234.35 123.7K
15:26 27,234.55 27,239.90 27,234.05 27,237.25 134.0K
15:27 27,234.80 27,236.60 27,228.35 27,233.45 142.0K
15:28 27,229.00 27,235.15 27,223.95 27,230.15 168.5K
15:29 27,226.25 27,240.05 27,226.25 27,236.05 113.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし