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 27,305.60 27,305.60 27,305.60 27,305.60 0.0K
09:15 27,311.00 27,330.80 27,249.65 27,275.25 579.7K
09:16 27,282.50 27,282.50 27,257.20 27,257.20 415.2K
09:17 27,251.60 27,251.60 27,229.15 27,235.85 187.8K
09:18 27,229.60 27,230.75 27,201.00 27,215.80 319.1K
09:19 27,213.05 27,213.05 27,190.85 27,203.90 310.2K
09:20 27,205.50 27,217.20 27,194.60 27,217.20 321.3K
09:21 27,206.55 27,229.90 27,206.55 27,220.20 342.4K
09:22 27,223.05 27,236.45 27,212.00 27,236.45 344.5K
09:23 27,234.30 27,254.85 27,234.30 27,250.90 245.5K
09:24 27,250.70 27,260.90 27,238.20 27,238.20 209.5K
09:25 27,240.00 27,243.90 27,228.45 27,241.15 257.5K
09:26 27,237.15 27,240.20 27,231.60 27,234.30 431.6K
09:27 27,233.85 27,251.05 27,229.60 27,244.10 239.9K
09:28 27,246.45 27,251.45 27,230.75 27,230.75 287.8K
09:29 27,231.10 27,235.40 27,224.55 27,225.50 167.0K
09:30 27,223.55 27,224.60 27,213.00 27,215.00 278.3K
09:31 27,215.45 27,227.60 27,212.45 27,224.45 251.3K
09:32 27,228.05 27,236.05 27,221.35 27,236.05 174.4K
09:33 27,231.15 27,247.10 27,230.60 27,247.10 193.1K
09:34 27,241.55 27,245.90 27,238.35 27,241.90 138.5K
09:35 27,240.70 27,248.85 27,239.75 27,246.35 135.0K
09:36 27,246.30 27,258.25 27,245.10 27,249.70 182.0K
09:37 27,255.25 27,263.25 27,255.10 27,258.90 286.4K
09:38 27,258.25 27,266.10 27,253.95 27,263.50 244.0K
09:39 27,265.20 27,267.30 27,256.60 27,262.85 253.4K
09:40 27,262.75 27,262.75 27,248.10 27,249.20 351.9K
09:41 27,251.30 27,270.45 27,251.30 27,270.35 256.7K
09:42 27,270.75 27,276.60 27,262.30 27,275.15 297.3K
09:43 27,275.70 27,275.70 27,257.15 27,257.15 229.9K
09:44 27,259.80 27,269.15 27,257.45 27,265.70 367.7K
09:45 27,262.30 27,262.30 27,245.35 27,245.75 403.2K
09:46 27,242.90 27,260.85 27,242.90 27,260.85 311.6K
09:47 27,263.60 27,263.60 27,243.35 27,243.35 190.8K
09:48 27,242.30 27,242.30 27,222.05 27,222.05 232.5K
09:49 27,221.95 27,226.90 27,220.05 27,224.20 220.2K
09:50 27,222.10 27,253.45 27,220.80 27,250.80 316.6K
09:51 27,251.85 27,259.65 27,248.85 27,251.50 234.3K
09:52 27,251.15 27,253.00 27,246.45 27,250.20 368.6K
09:53 27,250.50 27,254.95 27,247.70 27,247.70 152.5K
09:54 27,246.15 27,254.15 27,245.60 27,245.60 191.5K
09:55 27,244.75 27,244.95 27,230.40 27,232.25 222.8K
09:56 27,231.80 27,231.80 27,217.60 27,223.30 205.4K
09:57 27,222.60 27,223.25 27,200.50 27,200.80 170.9K
09:58 27,202.85 27,216.45 27,201.30 27,216.45 160.8K
09:59 27,217.60 27,223.55 27,216.50 27,223.55 126.1K
10:00 27,224.15 27,238.45 27,224.15 27,237.80 151.1K
10:01 27,237.65 27,237.65 27,225.85 27,227.50 257.0K
10:02 27,227.30 27,230.00 27,215.55 27,216.05 65.1K
10:03 27,212.65 27,212.65 27,190.20 27,190.20 137.1K
10:04 27,190.50 27,193.50 27,170.15 27,171.75 200.7K
10:05 27,174.55 27,176.00 27,167.75 27,170.70 370.0K
10:06 27,174.35 27,191.65 27,174.35 27,182.75 137.5K
10:07 27,182.85 27,189.35 27,180.30 27,180.85 214.5K
10:08 27,177.70 27,195.10 27,177.70 27,194.55 196.5K
10:09 27,193.30 27,225.25 27,193.30 27,224.60 138.0K
10:10 27,224.05 27,237.25 27,222.65 27,235.30 119.8K
10:11 27,233.85 27,233.85 27,223.85 27,231.00 200.0K
10:12 27,231.10 27,233.20 27,213.90 27,222.50 84.6K
10:13 27,223.60 27,227.65 27,222.00 27,224.65 57.8K
10:14 27,224.35 27,225.15 27,218.55 27,220.35 76.2K
10:15 27,220.50 27,232.20 27,220.50 27,230.25 427.9K
10:16 27,232.40 27,233.95 27,228.05 27,232.85 238.4K
10:17 27,235.20 27,243.55 27,235.20 27,242.90 270.8K
10:18 27,242.45 27,253.15 27,242.45 27,251.10 204.8K
10:19 27,248.50 27,248.60 27,239.15 27,245.50 211.7K
10:20 27,245.10 27,247.15 27,239.45 27,239.50 261.4K
10:21 27,238.30 27,239.55 27,231.40 27,233.60 363.5K
10:22 27,233.15 27,235.90 27,225.80 27,225.80 192.3K
10:23 27,226.10 27,234.05 27,222.75 27,227.40 172.6K
10:24 27,224.35 27,239.50 27,221.10 27,239.50 240.3K
10:25 27,244.90 27,268.85 27,242.80 27,268.25 397.2K
10:26 27,267.85 27,269.90 27,265.05 27,267.35 139.4K
10:27 27,267.00 27,274.35 27,265.25 27,274.35 204.8K
10:28 27,273.45 27,292.15 27,273.20 27,291.35 406.6K
10:29 27,288.75 27,295.90 27,285.90 27,295.90 418.6K
10:30 27,293.85 27,299.55 27,292.10 27,293.70 157.7K
10:31 27,292.35 27,300.65 27,292.35 27,300.65 234.3K
10:32 27,300.55 27,301.15 27,292.60 27,292.60 114.0K
10:33 27,291.55 27,296.35 27,282.70 27,285.80 104.4K
10:34 27,285.35 27,285.50 27,278.95 27,281.15 181.9K
10:35 27,280.95 27,292.70 27,278.75 27,291.15 204.6K
10:36 27,293.00 27,294.55 27,289.25 27,289.25 86.5K
10:37 27,289.05 27,292.10 27,280.65 27,287.60 53.1K
10:38 27,290.40 27,308.25 27,289.20 27,308.25 93.9K
10:39 27,308.70 27,312.90 27,304.40 27,309.35 50.5K
10:40 27,304.90 27,305.45 27,295.70 27,295.70 58.9K
10:41 27,294.85 27,297.70 27,292.75 27,296.15 86.8K
10:42 27,299.35 27,299.35 27,286.75 27,290.80 74.0K
10:43 27,291.80 27,305.10 27,290.00 27,305.10 187.6K
10:44 27,305.25 27,308.10 27,298.80 27,301.55 97.6K
10:45 27,300.95 27,305.65 27,298.65 27,303.20 47.6K
10:46 27,303.50 27,308.90 27,303.50 27,305.70 52.6K
10:47 27,304.75 27,305.30 27,294.25 27,295.45 42.5K
10:48 27,295.90 27,297.70 27,288.25 27,297.70 84.2K
10:49 27,295.90 27,299.70 27,290.50 27,299.70 93.8K
10:50 27,299.05 27,299.50 27,293.90 27,293.90 59.0K
10:51 27,293.05 27,295.85 27,288.80 27,288.80 63.8K
10:52 27,288.90 27,300.45 27,288.90 27,297.95 46.5K
10:53 27,298.50 27,300.25 27,288.25 27,288.25 65.0K
10:54 27,293.60 27,294.85 27,284.60 27,284.60 63.5K
10:55 27,285.15 27,290.65 27,283.50 27,289.80 83.0K
10:56 27,291.25 27,298.15 27,291.25 27,294.45 57.1K
10:57 27,295.20 27,295.20 27,275.80 27,275.80 84.9K
10:58 27,274.60 27,277.10 27,271.75 27,277.10 38.9K
10:59 27,277.55 27,279.30 27,273.45 27,273.45 27.2K
11:00 27,272.70 27,280.05 27,272.70 27,278.05 32.6K
11:01 27,281.65 27,285.70 27,280.35 27,284.85 62.7K
11:02 27,287.25 27,295.40 27,282.25 27,295.40 71.2K
11:03 27,295.50 27,300.25 27,294.75 27,295.75 128.1K
11:04 27,296.00 27,300.15 27,291.95 27,291.95 34.4K
11:05 27,291.80 27,291.80 27,278.25 27,281.95 40.9K
11:06 27,282.45 27,282.45 27,267.50 27,267.50 59.8K
11:07 27,269.45 27,271.40 27,266.95 27,269.55 91.2K
11:08 27,269.15 27,271.10 27,250.30 27,250.30 74.3K
11:09 27,249.30 27,261.25 27,249.30 27,251.70 94.1K
11:10 27,251.05 27,262.05 27,251.00 27,258.25 38.4K
11:11 27,258.60 27,276.55 27,258.00 27,271.40 37.9K
11:12 27,271.65 27,274.60 27,265.95 27,266.15 38.5K
11:13 27,265.10 27,273.25 27,265.10 27,270.90 41.1K
11:14 27,272.65 27,277.90 27,270.65 27,276.15 30.9K
11:15 27,279.80 27,281.05 27,272.25 27,281.05 47.5K
11:16 27,280.90 27,281.55 27,275.50 27,275.50 83.7K
11:17 27,276.95 27,280.95 27,267.95 27,267.95 65.3K
11:18 27,270.75 27,275.40 27,270.60 27,271.00 41.3K
11:19 27,270.30 27,271.45 27,261.90 27,263.60 32.8K
11:20 27,263.80 27,266.10 27,260.25 27,262.65 109.0K
11:21 27,263.50 27,272.80 27,261.55 27,270.95 42.9K
11:22 27,271.90 27,275.25 27,268.75 27,275.25 41.6K
11:23 27,275.60 27,286.00 27,275.60 27,286.00 55.1K
11:24 27,285.80 27,293.00 27,285.15 27,290.00 46.7K
11:25 27,290.50 27,297.60 27,290.50 27,296.75 99.8K
11:26 27,297.50 27,297.90 27,294.80 27,297.25 107.3K
11:27 27,296.25 27,300.95 27,294.60 27,298.90 46.1K
11:28 27,299.60 27,300.25 27,297.00 27,297.85 23.1K
11:29 27,296.35 27,301.55 27,293.80 27,301.25 40.4K
11:30 27,302.00 27,305.15 27,300.85 27,302.20 55.1K
11:31 27,301.10 27,310.70 27,301.10 27,308.65 73.1K
11:32 27,306.75 27,306.75 27,295.80 27,295.80 89.5K
11:33 27,295.50 27,295.55 27,289.95 27,293.00 50.7K
11:34 27,293.10 27,295.50 27,291.05 27,294.10 70.5K
11:35 27,296.60 27,308.90 27,296.60 27,308.90 103.4K
11:36 27,307.40 27,316.10 27,307.10 27,313.65 78.0K
11:37 27,312.80 27,318.20 27,311.45 27,317.20 102.8K
11:38 27,318.60 27,318.60 27,308.90 27,311.80 46.5K
11:39 27,313.00 27,313.00 27,304.35 27,309.90 33.2K
11:40 27,310.40 27,316.15 27,308.35 27,310.20 198.9K
11:41 27,308.55 27,308.75 27,301.40 27,301.40 98.6K
11:42 27,300.70 27,300.75 27,271.95 27,271.95 100.2K
11:43 27,272.45 27,281.55 27,271.65 27,280.75 157.4K
11:44 27,279.80 27,283.25 27,275.50 27,279.55 67.8K
11:45 27,278.90 27,285.55 27,277.20 27,282.85 102.2K
11:46 27,285.15 27,294.00 27,285.15 27,291.25 42.9K
11:47 27,293.50 27,294.40 27,288.30 27,288.85 92.5K
11:48 27,289.35 27,294.55 27,286.00 27,291.95 160.2K
11:49 27,292.20 27,292.60 27,284.70 27,287.40 71.2K
11:50 27,288.80 27,288.90 27,277.70 27,277.70 85.1K
11:51 27,277.90 27,283.60 27,273.70 27,273.70 58.1K
11:52 27,275.35 27,275.35 27,268.90 27,271.05 72.2K
11:53 27,272.25 27,273.25 27,268.55 27,268.90 35.2K
11:54 27,272.15 27,276.65 27,270.80 27,270.85 44.8K
11:55 27,270.10 27,273.40 27,268.70 27,271.80 54.1K
11:56 27,274.00 27,276.70 27,269.55 27,272.50 52.4K
11:57 27,272.25 27,272.90 27,264.80 27,265.90 32.9K
11:58 27,261.85 27,262.20 27,254.95 27,254.95 35.4K
11:59 27,255.60 27,255.60 27,248.85 27,252.55 50.3K
12:00 27,253.40 27,262.50 27,252.60 27,262.50 64.3K
12:01 27,263.55 27,270.70 27,261.35 27,269.15 34.5K
12:02 27,269.20 27,270.30 27,264.85 27,265.30 37.5K
12:03 27,266.25 27,267.25 27,263.25 27,266.70 51.4K
12:04 27,267.95 27,274.20 27,266.40 27,273.65 44.8K
12:05 27,272.50 27,277.85 27,271.25 27,275.85 44.5K
12:06 27,274.90 27,275.25 27,270.55 27,274.90 48.1K
12:07 27,274.80 27,275.45 27,268.50 27,273.60 48.0K
12:08 27,271.50 27,280.70 27,269.60 27,280.70 69.7K
12:09 27,279.25 27,280.15 27,275.45 27,279.80 30.0K
12:10 27,279.60 27,281.15 27,278.40 27,279.70 33.5K
12:11 27,278.75 27,279.85 27,275.70 27,276.00 34.6K
12:12 27,277.05 27,279.05 27,272.60 27,274.05 40.8K
12:13 27,275.00 27,278.30 27,264.65 27,266.50 27.9K
12:14 27,267.45 27,272.15 27,265.50 27,271.50 51.9K
12:15 27,271.65 27,272.25 27,267.55 27,267.70 67.5K
12:16 27,267.90 27,270.70 27,266.90 27,269.20 30.3K
12:17 27,269.45 27,273.60 27,266.10 27,272.95 32.5K
12:18 27,272.80 27,286.10 27,272.25 27,286.10 25.2K
12:19 27,286.70 27,286.70 27,280.20 27,280.20 33.8K
12:20 27,283.50 27,286.75 27,279.85 27,279.85 53.2K
12:21 27,281.85 27,283.40 27,277.50 27,279.15 32.1K
12:22 27,278.80 27,280.00 27,273.25 27,274.60 73.5K
12:23 27,274.35 27,279.30 27,272.75 27,276.85 21.4K
12:24 27,277.10 27,277.10 27,265.90 27,265.90 33.8K
12:25 27,266.10 27,274.05 27,265.85 27,273.95 124.5K
12:26 27,275.65 27,277.30 27,269.30 27,269.65 20.9K
12:27 27,268.40 27,270.05 27,265.00 27,267.70 13.8K
12:28 27,264.75 27,266.00 27,262.25 27,263.45 31.2K
12:29 27,264.05 27,269.80 27,263.85 27,266.45 22.4K
12:30 27,265.60 27,268.05 27,262.30 27,266.35 27.6K
12:31 27,267.35 27,271.95 27,265.50 27,267.70 27.0K
12:32 27,269.00 27,269.00 27,261.70 27,262.70 19.9K
12:33 27,259.90 27,267.90 27,259.90 27,267.10 12.4K
12:34 27,267.00 27,273.25 27,263.95 27,273.25 27.9K
12:35 27,273.95 27,280.35 27,273.95 27,275.15 36.5K
12:36 27,277.20 27,277.20 27,271.45 27,275.65 34.8K
12:37 27,277.10 27,277.30 27,271.95 27,272.45 29.7K
12:38 27,273.20 27,274.95 27,269.65 27,274.25 16.9K
12:39 27,274.70 27,277.95 27,272.75 27,272.75 24.2K
12:40 27,273.55 27,279.95 27,272.70 27,279.95 18.8K
12:41 27,277.15 27,277.15 27,271.60 27,273.65 32.8K
12:42 27,273.20 27,275.10 27,269.65 27,275.10 38.7K
12:43 27,276.70 27,276.70 27,262.35 27,263.60 57.4K
12:44 27,265.65 27,265.65 27,248.95 27,249.90 54.7K
12:45 27,249.80 27,256.60 27,248.70 27,249.95 68.8K
12:46 27,252.75 27,252.75 27,246.20 27,246.25 47.5K
12:47 27,246.50 27,249.95 27,244.80 27,247.95 27.4K
12:48 27,248.95 27,250.85 27,238.35 27,241.50 33.3K
12:49 27,242.25 27,247.90 27,238.10 27,238.10 32.2K
12:50 27,239.15 27,240.05 27,235.95 27,236.95 26.7K
12:51 27,237.30 27,240.25 27,233.40 27,234.65 26.7K
12:52 27,235.55 27,242.95 27,234.80 27,239.95 99.6K
12:53 27,240.05 27,244.95 27,240.05 27,244.40 57.9K
12:54 27,244.70 27,244.70 27,239.60 27,242.25 62.6K
12:55 27,243.25 27,243.25 27,238.45 27,241.00 56.8K
12:56 27,240.80 27,244.05 27,237.95 27,241.60 24.8K
12:57 27,244.05 27,249.80 27,240.45 27,246.65 36.3K
12:58 27,246.70 27,253.00 27,246.70 27,252.15 24.9K
12:59 27,251.85 27,257.35 27,249.70 27,251.10 38.8K
13:00 27,251.90 27,254.00 27,247.35 27,251.10 51.6K
13:01 27,250.65 27,253.50 27,247.25 27,253.50 74.6K
13:02 27,253.80 27,259.05 27,252.95 27,259.05 59.0K
13:03 27,256.35 27,256.35 27,248.30 27,248.95 48.1K
13:04 27,248.80 27,253.65 27,242.35 27,242.50 39.7K
13:05 27,243.40 27,243.40 27,236.25 27,236.90 33.6K
13:06 27,237.25 27,239.10 27,234.45 27,236.85 44.5K
13:07 27,237.90 27,247.50 27,235.65 27,247.15 67.7K
13:08 27,247.10 27,249.45 27,244.75 27,247.55 64.2K
13:09 27,246.40 27,256.80 27,245.30 27,256.80 40.6K
13:10 27,256.30 27,261.55 27,252.55 27,259.05 29.5K
13:11 27,257.15 27,260.85 27,254.20 27,255.55 59.0K
13:12 27,257.05 27,259.00 27,254.70 27,257.40 49.6K
13:13 27,259.50 27,261.60 27,255.00 27,261.60 33.6K
13:14 27,261.50 27,278.70 27,258.40 27,271.25 66.0K
13:15 27,271.75 27,274.35 27,269.40 27,274.35 18.1K
13:16 27,274.90 27,277.25 27,272.50 27,277.25 32.7K
13:17 27,276.50 27,278.70 27,275.00 27,276.90 32.5K
13:18 27,276.80 27,278.40 27,271.20 27,271.20 52.2K
13:19 27,272.65 27,282.15 27,272.25 27,279.05 34.8K
13:20 27,280.10 27,281.30 27,277.80 27,277.85 44.1K
13:21 27,280.60 27,288.30 27,278.30 27,287.85 45.1K
13:22 27,289.60 27,289.60 27,285.65 27,287.25 24.9K
13:23 27,284.75 27,285.25 27,282.05 27,284.15 25.1K
13:24 27,284.20 27,286.30 27,274.80 27,281.45 35.1K
13:25 27,282.00 27,289.10 27,281.45 27,287.10 35.1K
13:26 27,283.90 27,290.20 27,283.90 27,285.40 21.8K
13:27 27,284.15 27,284.15 27,277.90 27,279.50 37.1K
13:28 27,278.10 27,278.20 27,274.30 27,275.50 22.8K
13:29 27,274.65 27,275.85 27,269.05 27,271.85 46.6K
13:30 27,273.00 27,280.75 27,273.00 27,277.85 20.6K
13:31 27,278.90 27,283.45 27,278.90 27,279.95 80.5K
13:32 27,280.75 27,286.40 27,277.75 27,286.40 29.7K
13:33 27,285.05 27,286.35 27,278.75 27,280.25 51.7K
13:34 27,279.80 27,282.90 27,274.95 27,279.40 33.9K
13:35 27,279.95 27,282.00 27,275.35 27,282.00 38.6K
13:36 27,281.50 27,281.50 27,274.50 27,275.00 39.0K
13:37 27,278.05 27,282.85 27,276.55 27,281.65 34.7K
13:38 27,283.20 27,286.00 27,278.50 27,280.50 65.0K
13:39 27,281.20 27,283.50 27,278.15 27,280.70 41.2K
13:40 27,280.85 27,280.85 27,274.80 27,277.45 28.1K
13:41 27,277.80 27,277.80 27,263.25 27,263.25 47.0K
13:42 27,266.25 27,272.20 27,266.25 27,268.75 38.7K
13:43 27,268.70 27,270.00 27,264.90 27,269.05 23.4K
13:44 27,269.20 27,269.45 27,260.35 27,262.85 33.7K
13:45 27,264.20 27,264.20 27,255.80 27,258.10 24.6K
13:46 27,258.35 27,261.70 27,256.05 27,259.15 32.4K
13:47 27,261.40 27,263.25 27,258.55 27,260.10 23.9K
13:48 27,261.20 27,261.35 27,254.70 27,258.45 35.9K
13:49 27,257.70 27,257.70 27,250.20 27,250.20 29.8K
13:50 27,251.60 27,253.65 27,248.55 27,253.60 45.8K
13:51 27,253.35 27,258.80 27,253.10 27,258.80 19.4K
13:52 27,258.35 27,265.60 27,258.35 27,265.60 18.4K
13:53 27,265.60 27,269.75 27,264.00 27,268.80 38.4K
13:54 27,267.30 27,273.60 27,267.25 27,273.60 34.8K
13:55 27,276.55 27,279.55 27,275.20 27,277.55 49.6K
13:56 27,279.65 27,281.10 27,276.30 27,281.10 33.3K
13:57 27,283.35 27,288.70 27,283.35 27,288.70 32.6K
13:58 27,288.35 27,298.45 27,287.75 27,295.55 36.9K
13:59 27,297.15 27,303.60 27,297.15 27,303.00 34.2K
14:00 27,302.95 27,304.70 27,299.75 27,302.30 68.4K
14:01 27,303.35 27,309.00 27,302.25 27,305.80 77.2K
14:02 27,305.10 27,307.10 27,299.60 27,299.60 43.9K
14:03 27,300.65 27,304.70 27,300.65 27,301.65 45.6K
14:04 27,302.30 27,303.70 27,297.90 27,303.70 25.2K
14:05 27,304.55 27,307.85 27,302.90 27,306.75 22.3K
14:06 27,308.45 27,310.65 27,306.05 27,307.60 39.0K
14:07 27,304.45 27,304.45 27,298.90 27,300.00 49.8K
14:08 27,300.45 27,300.45 27,293.90 27,293.90 30.8K
14:09 27,293.75 27,298.05 27,289.25 27,289.90 50.3K
14:10 27,288.95 27,292.00 27,285.65 27,289.80 39.7K
14:11 27,291.65 27,291.65 27,282.45 27,282.45 34.4K
14:12 27,281.30 27,285.30 27,280.15 27,284.65 21.9K
14:13 27,287.30 27,287.30 27,281.90 27,282.70 18.8K
14:14 27,283.70 27,283.70 27,274.05 27,274.65 38.7K
14:15 27,274.60 27,279.75 27,273.95 27,278.40 37.5K
14:16 27,278.90 27,278.90 27,273.40 27,274.90 30.0K
14:17 27,275.60 27,277.35 27,266.75 27,268.15 29.2K
14:18 27,269.05 27,270.35 27,262.10 27,265.10 110.8K
14:19 27,262.35 27,267.15 27,259.25 27,266.80 26.9K
14:20 27,266.35 27,266.85 27,259.95 27,259.95 42.3K
14:21 27,258.70 27,258.70 27,253.65 27,255.55 65.9K
14:22 27,256.55 27,256.55 27,245.35 27,245.85 37.8K
14:23 27,246.05 27,247.00 27,242.70 27,244.20 60.3K
14:24 27,245.80 27,245.90 27,242.60 27,245.05 58.5K
14:25 27,245.05 27,246.95 27,242.30 27,242.30 60.1K
14:26 27,242.05 27,249.85 27,240.00 27,249.50 30.7K
14:27 27,250.80 27,251.85 27,248.65 27,249.95 101.9K
14:28 27,249.95 27,250.75 27,246.10 27,246.35 66.5K
14:29 27,248.95 27,249.50 27,245.85 27,249.50 44.6K
14:30 27,249.15 27,259.35 27,249.15 27,259.35 27.2K
14:31 27,260.70 27,265.65 27,258.70 27,260.70 54.4K
14:32 27,262.45 27,266.25 27,260.00 27,263.55 28.4K
14:33 27,264.80 27,264.80 27,260.45 27,262.30 29.0K
14:34 27,261.95 27,266.85 27,261.95 27,266.40 33.0K
14:35 27,267.95 27,271.10 27,265.70 27,265.70 86.6K
14:36 27,266.40 27,266.40 27,261.35 27,263.05 47.1K
14:37 27,264.35 27,266.80 27,260.00 27,263.20 90.9K
14:38 27,263.65 27,268.20 27,263.65 27,265.80 210.6K
14:39 27,267.15 27,267.15 27,251.25 27,252.30 43.8K
14:40 27,251.55 27,251.55 27,242.65 27,245.90 58.7K
14:41 27,246.45 27,247.25 27,242.90 27,244.95 22.6K
14:42 27,245.90 27,246.50 27,241.60 27,243.55 26.4K
14:43 27,242.00 27,248.40 27,242.00 27,245.70 58.1K
14:44 27,246.25 27,247.25 27,243.30 27,244.15 49.2K
14:45 27,246.40 27,247.45 27,240.25 27,240.25 53.0K
14:46 27,242.20 27,248.65 27,239.15 27,239.15 47.6K
14:47 27,240.10 27,244.25 27,238.80 27,244.25 31.7K
14:48 27,245.10 27,245.15 27,240.30 27,243.05 36.1K
14:49 27,241.60 27,243.55 27,240.30 27,240.60 61.9K
14:50 27,240.30 27,243.20 27,237.30 27,239.85 45.0K
14:51 27,239.35 27,242.95 27,235.90 27,235.90 33.6K
14:52 27,236.25 27,236.25 27,227.45 27,228.15 46.4K
14:53 27,226.90 27,230.90 27,222.70 27,228.05 58.7K
14:54 27,233.00 27,241.00 27,231.05 27,241.00 53.3K
14:55 27,242.35 27,248.15 27,242.05 27,248.15 83.6K
14:56 27,246.00 27,252.00 27,246.00 27,248.20 56.1K
14:57 27,249.70 27,256.70 27,249.05 27,251.90 37.1K
14:58 27,252.40 27,253.15 27,246.70 27,247.25 292.4K
14:59 27,248.50 27,249.85 27,245.25 27,247.85 55.2K
15:00 27,245.15 27,249.05 27,227.80 27,231.10 200.7K
15:01 27,231.80 27,231.90 27,206.10 27,206.45 295.9K
15:02 27,206.60 27,206.95 27,192.25 27,196.75 351.3K
15:03 27,197.15 27,201.70 27,195.25 27,195.40 138.9K
15:04 27,195.30 27,195.30 27,190.15 27,193.50 113.4K
15:05 27,194.40 27,198.90 27,191.85 27,191.85 131.9K
15:06 27,192.60 27,192.60 27,183.05 27,184.00 127.9K
15:07 27,186.70 27,187.75 27,183.90 27,183.90 98.4K
15:08 27,183.15 27,183.15 27,177.85 27,181.45 127.3K
15:09 27,184.85 27,205.75 27,184.85 27,205.75 190.7K
15:10 27,209.20 27,210.80 27,205.60 27,210.25 153.4K
15:11 27,210.05 27,210.10 27,207.55 27,210.05 96.3K
15:12 27,211.20 27,213.30 27,207.65 27,211.60 115.0K
15:13 27,212.85 27,212.85 27,206.85 27,206.95 132.6K
15:14 27,205.50 27,214.70 27,205.50 27,210.80 136.6K
15:15 27,212.55 27,218.45 27,212.05 27,213.65 218.7K
15:16 27,214.10 27,215.45 27,209.20 27,215.45 148.3K
15:17 27,215.05 27,219.05 27,215.00 27,218.40 173.7K
15:18 27,220.50 27,221.35 27,213.05 27,213.15 209.6K
15:19 27,213.70 27,221.50 27,213.45 27,221.50 142.8K
15:20 27,222.05 27,222.05 27,215.35 27,217.50 229.5K
15:21 27,218.15 27,222.25 27,218.15 27,221.50 118.2K
15:22 27,222.40 27,223.05 27,218.60 27,220.85 176.4K
15:23 27,221.65 27,222.30 27,219.20 27,222.30 131.6K
15:24 27,222.60 27,223.35 27,217.40 27,221.65 179.3K
15:25 27,223.10 27,226.90 27,220.35 27,221.75 153.5K
15:26 27,220.70 27,221.25 27,213.70 27,217.05 141.7K
15:27 27,215.75 27,219.20 27,208.05 27,208.05 201.0K
15:28 27,207.65 27,214.60 27,202.40 27,203.60 135.2K
15:29 27,204.65 27,213.75 27,201.85 27,210.30 100.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし