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 26,687.65 26,687.65 26,687.65 26,687.65 2.8K
09:15 26,701.25 26,737.35 26,677.50 26,677.50 940.1K
09:16 26,670.10 26,675.10 26,648.80 26,654.60 419.9K
09:17 26,657.00 26,689.10 26,650.20 26,689.10 414.0K
09:18 26,690.05 26,695.80 26,662.15 26,668.80 469.1K
09:19 26,671.35 26,690.70 26,670.05 26,686.55 220.1K
09:20 26,676.80 26,677.50 26,640.00 26,656.15 370.1K
09:21 26,656.75 26,672.40 26,653.60 26,662.65 249.3K
09:22 26,653.10 26,662.90 26,638.85 26,643.15 195.3K
09:23 26,645.25 26,653.50 26,639.30 26,643.15 207.9K
09:24 26,639.00 26,643.50 26,614.00 26,614.40 146.5K
09:25 26,611.60 26,617.80 26,601.70 26,617.80 123.5K
09:26 26,619.35 26,619.35 26,605.20 26,617.65 192.8K
09:27 26,612.80 26,612.80 26,595.80 26,606.10 180.6K
09:28 26,609.25 26,625.25 26,597.55 26,597.55 88.2K
09:29 26,597.25 26,610.45 26,590.40 26,609.30 115.9K
09:30 26,611.75 26,616.85 26,602.05 26,606.55 132.2K
09:31 26,606.90 26,623.90 26,599.60 26,604.00 100.1K
09:32 26,604.65 26,637.35 26,602.85 26,623.85 85.2K
09:33 26,621.80 26,629.50 26,612.20 26,612.50 68.6K
09:34 26,614.70 26,624.95 26,606.35 26,621.45 85.4K
09:35 26,622.80 26,649.15 26,622.80 26,642.25 152.9K
09:36 26,642.35 26,677.00 26,642.35 26,677.00 216.2K
09:37 26,675.55 26,676.10 26,664.05 26,673.25 114.7K
09:38 26,675.15 26,675.15 26,662.15 26,670.25 95.0K
09:39 26,664.90 26,670.95 26,654.50 26,661.60 122.8K
09:40 26,655.30 26,655.40 26,634.75 26,639.25 139.7K
09:41 26,636.30 26,638.60 26,624.55 26,624.55 85.3K
09:42 26,622.95 26,642.40 26,617.90 26,642.40 56.3K
09:43 26,652.00 26,677.35 26,652.00 26,677.35 111.7K
09:44 26,676.30 26,678.35 26,649.65 26,649.65 112.8K
09:45 26,646.00 26,653.20 26,646.00 26,650.15 59.9K
09:46 26,646.85 26,655.20 26,644.75 26,644.75 53.8K
09:47 26,640.80 26,652.40 26,640.00 26,643.35 56.3K
09:48 26,643.90 26,650.80 26,639.05 26,639.05 49.0K
09:49 26,637.85 26,637.85 26,598.60 26,598.60 80.6K
09:50 26,598.15 26,605.40 26,589.85 26,594.95 73.2K
09:51 26,597.55 26,598.30 26,589.65 26,591.60 86.6K
09:52 26,593.65 26,598.85 26,587.65 26,587.65 56.7K
09:53 26,581.60 26,582.00 26,563.10 26,563.40 151.1K
09:54 26,565.75 26,566.55 26,555.20 26,558.65 86.2K
09:55 26,557.25 26,559.05 26,531.45 26,535.10 147.5K
09:56 26,540.90 26,551.15 26,538.85 26,547.45 95.9K
09:57 26,544.90 26,544.90 26,536.15 26,536.15 83.2K
09:58 26,537.55 26,540.45 26,536.85 26,540.45 89.2K
09:59 26,546.10 26,546.55 26,534.80 26,543.35 66.3K
10:00 26,541.40 26,552.15 26,528.45 26,528.45 124.9K
10:01 26,528.25 26,529.35 26,523.65 26,523.65 82.9K
10:02 26,521.90 26,525.20 26,518.25 26,518.25 56.7K
10:03 26,516.70 26,523.45 26,515.55 26,520.65 95.8K
10:04 26,520.10 26,523.00 26,504.65 26,504.65 70.7K
10:05 26,498.30 26,504.25 26,480.90 26,482.70 154.2K
10:06 26,481.90 26,505.25 26,481.90 26,503.85 79.9K
10:07 26,503.35 26,510.00 26,501.30 26,505.00 191.6K
10:08 26,508.75 26,508.75 26,496.10 26,506.45 46.4K
10:09 26,506.15 26,509.10 26,493.05 26,498.20 71.8K
10:10 26,497.75 26,505.65 26,492.70 26,492.70 41.3K
10:11 26,491.25 26,491.25 26,466.35 26,466.35 67.5K
10:12 26,465.55 26,474.15 26,465.20 26,471.70 48.5K
10:13 26,469.10 26,473.70 26,464.45 26,473.70 64.4K
10:14 26,472.00 26,476.70 26,465.15 26,473.65 40.9K
10:15 26,474.70 26,474.70 26,458.25 26,461.25 69.1K
10:16 26,460.65 26,460.85 26,445.05 26,446.00 53.7K
10:17 26,445.90 26,450.60 26,437.95 26,438.70 48.4K
10:18 26,438.85 26,445.95 26,431.65 26,431.65 64.0K
10:19 26,431.70 26,439.35 26,431.70 26,437.70 54.0K
10:20 26,435.60 26,437.80 26,431.40 26,437.80 42.3K
10:21 26,436.40 26,447.80 26,436.40 26,447.80 78.4K
10:22 26,448.80 26,453.90 26,441.30 26,449.20 69.0K
10:23 26,451.10 26,451.10 26,438.70 26,438.95 50.0K
10:24 26,436.05 26,455.25 26,429.50 26,454.90 52.2K
10:25 26,452.40 26,455.75 26,444.35 26,445.20 54.6K
10:26 26,441.70 26,454.65 26,437.50 26,454.65 55.8K
10:27 26,453.00 26,474.50 26,451.95 26,471.75 53.3K
10:28 26,471.50 26,477.30 26,466.05 26,475.75 49.8K
10:29 26,478.00 26,496.85 26,474.05 26,486.30 140.4K
10:30 26,487.10 26,488.80 26,474.15 26,476.55 56.3K
10:31 26,475.10 26,475.10 26,460.80 26,474.40 53.1K
10:32 26,471.55 26,474.30 26,463.75 26,463.75 35.1K
10:33 26,463.85 26,472.05 26,458.20 26,471.00 39.7K
10:34 26,473.15 26,473.40 26,463.90 26,463.90 56.9K
10:35 26,462.30 26,464.90 26,456.35 26,456.35 67.7K
10:36 26,457.75 26,468.25 26,457.75 26,464.15 90.7K
10:37 26,465.30 26,477.15 26,465.30 26,468.95 49.1K
10:38 26,469.20 26,483.55 26,466.90 26,483.55 63.1K
10:39 26,481.85 26,483.05 26,472.35 26,474.55 31.8K
10:40 26,473.70 26,477.45 26,468.85 26,473.80 51.1K
10:41 26,474.05 26,475.85 26,469.10 26,472.60 37.2K
10:42 26,473.25 26,478.55 26,467.65 26,468.20 65.3K
10:43 26,470.70 26,470.70 26,453.35 26,453.35 43.9K
10:44 26,452.50 26,453.80 26,442.90 26,444.35 46.1K
10:45 26,442.35 26,445.55 26,430.25 26,444.05 56.6K
10:46 26,443.95 26,446.15 26,441.15 26,445.40 42.6K
10:47 26,446.25 26,446.85 26,438.65 26,446.85 50.8K
10:48 26,445.85 26,450.70 26,445.10 26,448.00 29.9K
10:49 26,447.40 26,460.30 26,439.25 26,460.30 59.8K
10:50 26,460.15 26,469.70 26,460.15 26,468.30 47.7K
10:51 26,472.30 26,487.35 26,472.30 26,486.45 95.7K
10:52 26,488.60 26,494.65 26,486.70 26,487.55 69.4K
10:53 26,488.25 26,488.25 26,477.00 26,477.70 37.3K
10:54 26,477.45 26,477.60 26,465.80 26,473.00 32.3K
10:55 26,470.65 26,480.90 26,470.65 26,474.65 41.1K
10:56 26,474.85 26,488.05 26,474.85 26,488.05 49.0K
10:57 26,486.40 26,490.35 26,481.60 26,490.35 92.5K
10:58 26,489.20 26,491.15 26,484.95 26,489.80 97.0K
10:59 26,491.60 26,497.00 26,488.70 26,494.05 107.9K
11:00 26,495.65 26,495.65 26,484.60 26,491.10 97.1K
11:01 26,491.05 26,492.75 26,481.25 26,481.55 31.7K
11:02 26,480.45 26,483.00 26,474.10 26,478.95 34.8K
11:03 26,478.35 26,485.75 26,478.35 26,484.40 65.5K
11:04 26,484.55 26,484.55 26,478.40 26,479.75 37.1K
11:05 26,482.50 26,500.50 26,479.75 26,500.50 102.2K
11:06 26,499.70 26,506.80 26,499.70 26,502.25 117.2K
11:07 26,501.10 26,508.15 26,501.10 26,505.95 167.3K
11:08 26,506.15 26,519.65 26,503.55 26,518.95 75.5K
11:09 26,520.70 26,527.50 26,517.75 26,517.75 62.4K
11:10 26,517.10 26,523.55 26,514.80 26,523.35 91.4K
11:11 26,522.05 26,522.05 26,513.90 26,515.95 112.5K
11:12 26,514.50 26,514.50 26,501.25 26,501.70 57.6K
11:13 26,500.60 26,500.65 26,494.40 26,496.15 41.4K
11:14 26,497.70 26,499.60 26,490.70 26,490.70 45.0K
11:15 26,490.60 26,494.55 26,480.75 26,481.30 43.0K
11:16 26,480.45 26,490.45 26,473.85 26,490.45 85.3K
11:17 26,488.00 26,494.20 26,486.20 26,489.95 45.3K
11:18 26,492.60 26,501.80 26,488.95 26,490.60 33.0K
11:19 26,492.25 26,501.70 26,490.65 26,497.45 30.2K
11:20 26,498.10 26,505.00 26,496.65 26,505.00 142.7K
11:21 26,505.75 26,516.20 26,505.50 26,509.55 40.4K
11:22 26,512.10 26,512.10 26,504.45 26,505.85 35.2K
11:23 26,504.85 26,508.85 26,496.30 26,496.90 51.3K
11:24 26,499.75 26,500.10 26,484.40 26,486.60 60.9K
11:25 26,485.25 26,485.35 26,478.60 26,481.25 37.0K
11:26 26,480.75 26,480.75 26,464.10 26,464.95 68.1K
11:27 26,464.75 26,465.30 26,456.00 26,461.05 68.7K
11:28 26,463.00 26,463.00 26,451.60 26,451.80 43.7K
11:29 26,451.50 26,452.25 26,440.80 26,440.80 28.3K
11:30 26,442.10 26,442.10 26,432.90 26,432.90 44.6K
11:31 26,434.40 26,436.95 26,427.65 26,434.55 51.4K
11:32 26,435.00 26,436.00 26,420.10 26,422.85 54.4K
11:33 26,421.10 26,426.15 26,419.85 26,419.90 91.4K
11:34 26,417.65 26,421.95 26,415.40 26,421.20 80.5K
11:35 26,421.40 26,423.25 26,416.75 26,423.25 50.6K
11:36 26,421.50 26,423.95 26,418.45 26,420.15 41.5K
11:37 26,417.45 26,442.75 26,416.55 26,442.00 52.3K
11:38 26,443.45 26,456.75 26,439.45 26,456.75 30.6K
11:39 26,457.10 26,461.95 26,452.75 26,454.55 34.1K
11:40 26,453.95 26,453.95 26,440.10 26,440.10 31.9K
11:41 26,440.45 26,446.35 26,436.30 26,446.35 38.9K
11:42 26,445.20 26,463.40 26,442.95 26,458.50 44.1K
11:43 26,461.55 26,461.55 26,450.70 26,450.70 46.6K
11:44 26,448.95 26,451.45 26,438.60 26,439.30 23.6K
11:45 26,438.65 26,448.05 26,436.45 26,448.05 56.6K
11:46 26,452.05 26,456.90 26,446.85 26,452.65 40.3K
11:47 26,455.25 26,455.75 26,448.75 26,452.15 22.3K
11:48 26,450.10 26,450.10 26,446.95 26,448.00 18.4K
11:49 26,447.20 26,459.15 26,447.20 26,454.90 32.8K
11:50 26,456.80 26,456.80 26,444.80 26,451.25 69.0K
11:51 26,452.10 26,452.10 26,448.30 26,451.25 31.9K
11:52 26,450.25 26,460.40 26,449.45 26,458.00 78.1K
11:53 26,461.45 26,461.55 26,454.65 26,456.25 38.4K
11:54 26,457.55 26,462.70 26,454.75 26,459.65 22.4K
11:55 26,459.70 26,459.70 26,445.50 26,449.40 52.3K
11:56 26,448.40 26,458.20 26,448.40 26,455.90 31.0K
11:57 26,457.50 26,458.20 26,450.25 26,452.60 40.3K
11:58 26,451.95 26,452.80 26,447.80 26,450.25 76.1K
11:59 26,450.40 26,452.60 26,442.70 26,448.00 77.0K
12:00 26,448.30 26,454.15 26,446.05 26,454.15 24.6K
12:01 26,453.90 26,464.95 26,453.90 26,462.10 49.8K
12:02 26,461.10 26,463.70 26,456.35 26,463.70 27.7K
12:03 26,460.25 26,466.25 26,460.25 26,464.05 39.0K
12:04 26,464.25 26,471.80 26,461.50 26,469.60 30.9K
12:05 26,470.35 26,472.65 26,460.25 26,460.50 21.2K
12:06 26,460.25 26,461.80 26,457.50 26,460.70 19.8K
12:07 26,460.55 26,462.20 26,455.20 26,455.20 28.3K
12:08 26,456.60 26,456.60 26,451.10 26,453.40 15.3K
12:09 26,451.70 26,452.05 26,445.20 26,448.25 23.6K
12:10 26,447.80 26,447.80 26,432.05 26,432.05 93.1K
12:11 26,431.50 26,442.55 26,429.30 26,441.30 42.8K
12:12 26,443.40 26,459.50 26,441.75 26,459.50 22.1K
12:13 26,461.50 26,461.50 26,449.85 26,451.70 35.4K
12:14 26,453.95 26,456.60 26,449.90 26,450.95 18.4K
12:15 26,449.90 26,449.90 26,430.65 26,434.25 65.1K
12:16 26,433.55 26,435.50 26,427.70 26,427.70 38.0K
12:17 26,426.55 26,429.45 26,424.40 26,424.55 35.1K
12:18 26,422.70 26,426.95 26,420.15 26,420.15 26.8K
12:19 26,425.05 26,427.20 26,419.50 26,419.50 158.6K
12:20 26,418.55 26,418.55 26,407.75 26,416.15 109.5K
12:21 26,414.75 26,427.95 26,414.75 26,426.15 21.7K
12:22 26,424.90 26,425.25 26,418.75 26,424.25 26.5K
12:23 26,421.65 26,422.65 26,404.90 26,409.65 94.0K
12:24 26,408.75 26,412.10 26,403.60 26,405.60 47.6K
12:25 26,405.75 26,415.25 26,403.70 26,413.80 30.3K
12:26 26,414.20 26,414.20 26,408.45 26,411.30 40.6K
12:27 26,410.40 26,411.60 26,405.35 26,410.45 41.1K
12:28 26,411.05 26,420.40 26,408.75 26,414.45 30.7K
12:29 26,413.20 26,422.15 26,413.20 26,421.00 37.1K
12:30 26,420.15 26,421.95 26,414.25 26,419.00 23.3K
12:31 26,414.90 26,419.90 26,412.90 26,417.65 55.0K
12:32 26,417.10 26,424.50 26,417.10 26,421.95 34.2K
12:33 26,421.65 26,434.35 26,420.20 26,431.65 44.2K
12:34 26,429.95 26,432.00 26,426.05 26,428.95 24.3K
12:35 26,432.25 26,433.30 26,419.55 26,420.10 48.9K
12:36 26,417.90 26,420.15 26,408.40 26,409.35 25.8K
12:37 26,406.85 26,406.85 26,392.50 26,392.50 51.1K
12:38 26,392.15 26,396.65 26,391.55 26,396.40 40.4K
12:39 26,393.90 26,397.50 26,391.70 26,397.50 26.4K
12:40 26,399.35 26,410.60 26,399.35 26,408.45 40.4K
12:41 26,411.20 26,415.40 26,408.40 26,414.25 25.8K
12:42 26,415.80 26,419.60 26,413.20 26,415.50 41.7K
12:43 26,413.35 26,415.10 26,409.85 26,411.35 42.3K
12:44 26,412.85 26,414.35 26,405.40 26,406.25 27.5K
12:45 26,408.50 26,412.20 26,406.75 26,407.35 23.8K
12:46 26,405.95 26,405.95 26,389.70 26,393.25 36.0K
12:47 26,393.90 26,396.80 26,387.80 26,389.80 27.3K
12:48 26,386.65 26,388.50 26,382.10 26,385.80 35.4K
12:49 26,382.25 26,382.25 26,373.80 26,377.75 41.4K
12:50 26,376.55 26,385.80 26,376.10 26,381.90 32.8K
12:51 26,381.50 26,388.95 26,380.15 26,388.80 58.5K
12:52 26,388.25 26,398.35 26,387.75 26,398.35 48.6K
12:53 26,398.45 26,398.70 26,393.75 26,397.75 31.6K
12:54 26,396.35 26,404.95 26,396.35 26,403.85 30.9K
12:55 26,403.30 26,405.70 26,390.00 26,390.00 57.5K
12:56 26,387.90 26,387.90 26,364.65 26,364.65 90.1K
12:57 26,363.20 26,363.55 26,356.25 26,356.25 49.1K
12:58 26,353.05 26,361.20 26,353.05 26,357.10 39.3K
12:59 26,358.00 26,361.45 26,355.15 26,356.40 35.5K
13:00 26,357.30 26,357.30 26,336.70 26,336.70 82.3K
13:01 26,329.05 26,329.55 26,320.35 26,324.55 109.3K
13:02 26,319.45 26,319.45 26,308.30 26,309.25 79.5K
13:03 26,306.20 26,311.25 26,302.40 26,302.40 78.4K
13:04 26,299.60 26,308.85 26,294.05 26,295.25 88.0K
13:05 26,293.80 26,303.30 26,290.00 26,298.25 79.2K
13:06 26,295.70 26,299.90 26,293.05 26,293.65 35.2K
13:07 26,294.25 26,294.25 26,286.55 26,293.25 68.0K
13:08 26,292.90 26,294.75 26,286.45 26,292.65 74.3K
13:09 26,295.30 26,295.30 26,284.25 26,286.85 164.4K
13:10 26,287.35 26,289.85 26,261.25 26,261.25 51.2K
13:11 26,262.85 26,264.50 26,251.25 26,251.25 91.3K
13:12 26,248.65 26,248.65 26,241.65 26,243.30 112.6K
13:13 26,239.30 26,239.30 26,220.00 26,223.25 74.1K
13:14 26,224.55 26,224.55 26,208.60 26,213.15 98.0K
13:15 26,206.95 26,255.60 26,206.95 26,250.65 60.0K
13:16 26,249.20 26,267.75 26,249.20 26,265.50 76.7K
13:17 26,267.25 26,298.65 26,263.30 26,294.00 131.1K
13:18 26,297.20 26,297.35 26,285.65 26,286.35 89.7K
13:19 26,286.75 26,286.75 26,275.30 26,283.40 45.1K
13:20 26,290.40 26,302.70 26,282.70 26,298.90 63.6K
13:21 26,296.30 26,300.15 26,290.20 26,295.45 59.5K
13:22 26,294.50 26,295.90 26,268.50 26,271.90 55.8K
13:23 26,276.30 26,280.90 26,269.75 26,273.60 35.4K
13:24 26,272.90 26,274.55 26,270.45 26,271.15 39.3K
13:25 26,269.05 26,270.95 26,262.40 26,270.95 42.6K
13:26 26,272.40 26,272.40 26,260.85 26,261.85 179.2K
13:27 26,259.60 26,266.80 26,257.15 26,262.35 56.7K
13:28 26,265.30 26,270.40 26,251.60 26,252.55 236.4K
13:29 26,250.75 26,250.85 26,245.45 26,246.15 79.1K
13:30 26,240.55 26,255.45 26,240.00 26,255.45 105.9K
13:31 26,255.45 26,263.70 26,248.75 26,252.45 62.0K
13:32 26,253.45 26,256.90 26,242.15 26,242.15 64.2K
13:33 26,242.00 26,242.55 26,230.20 26,230.20 79.5K
13:34 26,231.20 26,234.05 26,220.55 26,234.05 60.4K
13:35 26,230.60 26,236.50 26,228.20 26,234.45 143.8K
13:36 26,230.15 26,230.25 26,216.50 26,227.10 149.3K
13:37 26,229.50 26,229.50 26,218.20 26,227.35 107.4K
13:38 26,227.30 26,235.00 26,227.30 26,233.75 52.4K
13:39 26,233.15 26,274.80 26,233.15 26,274.80 120.3K
13:40 26,274.75 26,289.95 26,255.05 26,255.05 119.4K
13:41 26,249.85 26,257.85 26,241.05 26,257.35 60.9K
13:42 26,257.55 26,276.50 26,254.90 26,272.20 45.4K
13:43 26,273.50 26,276.35 26,261.25 26,274.15 43.7K
13:44 26,273.60 26,284.85 26,273.60 26,284.10 108.8K
13:45 26,282.20 26,291.95 26,282.05 26,288.20 50.1K
13:46 26,288.80 26,289.70 26,260.85 26,264.25 68.6K
13:47 26,263.30 26,273.90 26,260.75 26,272.25 46.7K
13:48 26,271.55 26,271.55 26,255.85 26,255.85 45.6K
13:49 26,256.20 26,261.05 26,253.25 26,261.00 35.8K
13:50 26,260.70 26,266.50 26,259.05 26,262.85 71.9K
13:51 26,260.85 26,263.65 26,250.90 26,255.25 44.5K
13:52 26,254.25 26,254.25 26,240.30 26,242.50 36.3K
13:53 26,243.00 26,251.10 26,243.00 26,246.55 39.7K
13:54 26,246.50 26,247.30 26,230.95 26,236.15 74.7K
13:55 26,235.60 26,240.45 26,226.90 26,227.10 63.5K
13:56 26,226.90 26,229.65 26,220.40 26,221.20 48.6K
13:57 26,221.35 26,224.10 26,212.10 26,223.85 41.0K
13:58 26,224.95 26,225.80 26,221.30 26,223.65 37.1K
13:59 26,223.00 26,228.80 26,221.50 26,228.80 30.1K
14:00 26,228.75 26,237.25 26,211.45 26,212.40 70.8K
14:01 26,209.75 26,216.70 26,207.35 26,207.35 51.4K
14:02 26,204.50 26,204.80 26,190.40 26,191.75 95.3K
14:03 26,191.35 26,193.85 26,175.15 26,178.40 106.2K
14:04 26,176.80 26,182.30 26,171.70 26,172.80 83.1K
14:05 26,174.95 26,181.95 26,173.90 26,178.30 91.0K
14:06 26,177.80 26,178.30 26,162.50 26,162.60 56.5K
14:07 26,162.65 26,163.20 26,149.50 26,149.50 88.3K
14:08 26,149.70 26,165.15 26,149.70 26,162.95 67.6K
14:09 26,164.05 26,174.05 26,164.05 26,171.60 47.9K
14:10 26,170.40 26,195.45 26,168.40 26,195.45 76.8K
14:11 26,197.95 26,217.60 26,191.85 26,217.25 211.5K
14:12 26,213.65 26,225.85 26,213.65 26,220.85 53.8K
14:13 26,215.45 26,215.45 26,200.15 26,205.10 124.5K
14:14 26,206.35 26,229.70 26,206.35 26,226.40 58.1K
14:15 26,228.00 26,230.10 26,226.25 26,230.10 40.7K
14:16 26,221.65 26,221.65 26,202.90 26,208.15 52.3K
14:17 26,209.20 26,210.85 26,192.70 26,192.70 31.2K
14:18 26,192.80 26,203.85 26,192.80 26,199.70 42.6K
14:19 26,200.00 26,205.40 26,197.50 26,200.20 47.9K
14:20 26,198.65 26,201.75 26,187.35 26,188.70 68.0K
14:21 26,188.80 26,199.20 26,188.75 26,188.75 48.8K
14:22 26,188.90 26,198.00 26,188.20 26,190.65 37.2K
14:23 26,192.70 26,195.10 26,186.60 26,188.00 50.2K
14:24 26,188.95 26,209.35 26,188.60 26,203.50 48.8K
14:25 26,207.95 26,209.60 26,197.60 26,205.45 39.5K
14:26 26,205.30 26,206.40 26,198.00 26,200.25 46.1K
14:27 26,201.95 26,218.15 26,201.95 26,212.65 42.3K
14:28 26,212.05 26,215.85 26,206.20 26,206.20 55.0K
14:29 26,203.90 26,205.00 26,184.05 26,184.05 63.8K
14:30 26,180.80 26,183.30 26,176.00 26,181.65 52.4K
14:31 26,181.95 26,208.70 26,181.95 26,202.60 63.7K
14:32 26,206.95 26,210.40 26,198.90 26,202.30 110.8K
14:33 26,202.65 26,221.70 26,202.65 26,217.85 65.2K
14:34 26,215.50 26,224.15 26,213.75 26,222.35 52.8K
14:35 26,224.25 26,226.00 26,200.10 26,203.50 120.9K
14:36 26,205.05 26,211.30 26,199.30 26,200.30 56.5K
14:37 26,199.75 26,204.30 26,192.55 26,201.10 86.6K
14:38 26,198.80 26,199.00 26,190.15 26,190.15 65.8K
14:39 26,190.60 26,201.90 26,190.60 26,198.65 87.4K
14:40 26,199.90 26,203.35 26,193.10 26,193.10 64.1K
14:41 26,194.80 26,194.80 26,183.80 26,186.20 79.5K
14:42 26,186.00 26,196.10 26,186.00 26,196.10 67.4K
14:43 26,196.95 26,198.75 26,186.40 26,192.55 58.0K
14:44 26,196.00 26,217.90 26,196.00 26,215.00 71.8K
14:45 26,216.25 26,247.95 26,216.25 26,247.95 191.9K
14:46 26,252.80 26,253.30 26,231.40 26,236.85 69.9K
14:47 26,238.90 26,248.20 26,238.90 26,239.50 71.8K
14:48 26,238.10 26,257.25 26,238.10 26,257.25 60.2K
14:49 26,258.35 26,270.60 26,258.35 26,262.10 94.6K
14:50 26,262.80 26,276.15 26,262.80 26,276.15 81.4K
14:51 26,285.65 26,297.50 26,282.40 26,288.75 94.7K
14:52 26,290.25 26,323.80 26,290.25 26,312.60 111.8K
14:53 26,314.25 26,317.80 26,305.15 26,306.70 105.1K
14:54 26,307.20 26,323.90 26,307.20 26,323.90 129.6K
14:55 26,322.00 26,335.65 26,322.00 26,324.60 120.3K
14:56 26,326.10 26,328.50 26,290.95 26,290.95 206.3K
14:57 26,282.20 26,282.20 26,262.70 26,266.35 172.0K
14:58 26,262.30 26,263.45 26,250.25 26,262.45 135.1K
14:59 26,261.25 26,274.00 26,253.65 26,267.60 113.0K
15:00 26,270.70 26,305.60 26,270.70 26,302.50 224.3K
15:01 26,302.85 26,302.85 26,287.70 26,296.20 106.6K
15:02 26,300.70 26,306.20 26,294.75 26,304.45 160.2K
15:03 26,303.95 26,307.45 26,298.90 26,301.75 93.8K
15:04 26,300.85 26,309.10 26,298.80 26,301.95 219.0K
15:05 26,303.80 26,305.90 26,300.80 26,303.25 98.5K
15:06 26,303.95 26,314.15 26,303.95 26,309.85 115.9K
15:07 26,311.00 26,311.10 26,292.10 26,292.10 138.7K
15:08 26,292.30 26,292.30 26,284.65 26,287.75 234.9K
15:09 26,289.35 26,314.45 26,288.15 26,314.45 157.5K
15:10 26,316.40 26,318.10 26,307.00 26,310.10 159.1K
15:11 26,311.70 26,316.00 26,310.55 26,312.75 144.5K
15:12 26,314.05 26,322.70 26,314.05 26,315.55 150.7K
15:13 26,315.20 26,315.20 26,296.50 26,297.65 205.2K
15:14 26,301.90 26,312.90 26,301.90 26,304.50 192.5K
15:15 26,306.50 26,315.00 26,304.30 26,309.80 219.4K
15:16 26,309.40 26,311.00 26,292.65 26,292.85 153.8K
15:17 26,292.40 26,299.55 26,292.40 26,295.45 138.6K
15:18 26,294.75 26,294.75 26,287.00 26,291.80 346.4K
15:19 26,291.75 26,296.65 26,287.05 26,287.05 190.7K
15:20 26,286.55 26,286.55 26,274.85 26,274.85 231.6K
15:21 26,274.30 26,281.00 26,273.70 26,280.55 219.4K
15:22 26,281.25 26,283.70 26,281.05 26,282.65 101.7K
15:23 26,284.10 26,292.25 26,284.10 26,290.10 178.3K
15:24 26,291.85 26,298.65 26,291.30 26,295.20 236.8K
15:25 26,295.85 26,301.30 26,292.00 26,292.00 102.0K
15:26 26,292.30 26,301.75 26,292.30 26,294.80 164.1K
15:27 26,294.95 26,297.60 26,288.75 26,293.60 159.2K
15:28 26,291.50 26,298.30 26,289.85 26,293.30 132.9K
15:29 26,297.40 26,310.65 26,295.10 26,298.05 159.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし