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 25,476.90 25,476.90 25,476.90 25,476.90 4.8K
09:15 25,498.55 25,498.55 25,423.95 25,435.90 949.7K
09:16 25,436.60 25,487.60 25,436.60 25,472.45 436.1K
09:17 25,467.75 25,478.65 25,461.65 25,478.65 353.3K
09:18 25,483.20 25,485.90 25,456.95 25,458.25 264.7K
09:19 25,461.70 25,467.80 25,445.35 25,446.20 348.1K
09:20 25,443.05 25,450.55 25,439.30 25,439.35 305.0K
09:21 25,438.65 25,459.40 25,438.65 25,459.40 162.4K
09:22 25,460.50 25,481.90 25,460.50 25,480.65 214.9K
09:23 25,485.20 25,524.50 25,483.25 25,524.50 216.4K
09:24 25,528.15 25,537.50 25,518.35 25,527.85 185.8K
09:25 25,527.95 25,547.55 25,527.95 25,545.55 128.5K
09:26 25,548.55 25,556.55 25,542.65 25,543.05 145.2K
09:27 25,539.45 25,542.90 25,525.95 25,542.35 121.6K
09:28 25,543.50 25,545.20 25,535.20 25,545.20 114.7K
09:29 25,544.30 25,544.60 25,529.65 25,529.65 161.9K
09:30 25,525.65 25,530.45 25,525.60 25,529.15 101.8K
09:31 25,524.25 25,527.90 25,522.30 25,525.00 127.6K
09:32 25,524.65 25,543.90 25,524.30 25,543.90 132.7K
09:33 25,543.65 25,567.65 25,542.50 25,566.65 93.7K
09:34 25,568.15 25,575.00 25,559.05 25,560.05 299.0K
09:35 25,559.65 25,566.45 25,555.00 25,564.60 321.1K
09:36 25,566.80 25,582.10 25,566.80 25,573.90 223.7K
09:37 25,574.80 25,583.05 25,569.15 25,577.95 155.3K
09:38 25,577.30 25,591.50 25,577.30 25,589.50 264.3K
09:39 25,590.75 25,609.50 25,590.75 25,606.80 164.4K
09:40 25,606.50 25,609.80 25,594.30 25,597.30 287.5K
09:41 25,596.65 25,598.15 25,581.80 25,590.20 136.4K
09:42 25,594.15 25,598.05 25,590.35 25,598.05 101.1K
09:43 25,597.85 25,599.30 25,589.80 25,590.00 104.5K
09:44 25,589.00 25,591.75 25,581.05 25,582.90 120.6K
09:45 25,584.05 25,584.05 25,568.70 25,568.70 103.9K
09:46 25,567.65 25,568.35 25,559.85 25,562.55 74.1K
09:47 25,567.00 25,585.65 25,567.00 25,572.10 77.7K
09:48 25,569.50 25,590.25 25,569.40 25,590.25 116.4K
09:49 25,587.80 25,591.70 25,580.45 25,581.40 85.5K
09:50 25,581.60 25,594.65 25,581.60 25,585.50 77.9K
09:51 25,585.65 25,590.90 25,585.65 25,590.15 59.8K
09:52 25,589.65 25,600.05 25,589.65 25,598.25 69.0K
09:53 25,595.40 25,606.10 25,595.40 25,602.20 56.3K
09:54 25,599.75 25,601.25 25,579.20 25,579.70 90.5K
09:55 25,578.65 25,589.10 25,576.65 25,587.40 135.2K
09:56 25,583.55 25,583.55 25,575.30 25,579.30 43.9K
09:57 25,576.95 25,580.15 25,575.30 25,577.65 40.4K
09:58 25,578.55 25,582.20 25,577.25 25,581.20 66.5K
09:59 25,581.95 25,587.30 25,580.45 25,580.45 62.4K
10:00 25,579.10 25,604.95 25,579.10 25,603.65 47.9K
10:01 25,605.90 25,626.60 25,605.90 25,620.50 86.9K
10:02 25,621.10 25,632.75 25,619.45 25,631.05 62.5K
10:03 25,631.90 25,632.10 25,623.55 25,623.55 160.7K
10:04 25,624.80 25,636.35 25,621.80 25,634.30 145.6K
10:05 25,635.40 25,637.40 25,630.50 25,636.95 76.7K
10:06 25,635.20 25,639.45 25,625.30 25,635.75 116.0K
10:07 25,635.65 25,636.75 25,626.20 25,630.45 92.3K
10:08 25,630.60 25,630.60 25,621.45 25,629.60 118.0K
10:09 25,634.25 25,636.10 25,628.60 25,628.60 87.1K
10:10 25,630.75 25,635.00 25,628.15 25,633.85 92.6K
10:11 25,630.40 25,634.15 25,625.40 25,628.30 63.9K
10:12 25,624.70 25,624.70 25,610.75 25,619.80 84.1K
10:13 25,617.35 25,622.65 25,612.10 25,620.40 56.5K
10:14 25,620.65 25,638.70 25,620.65 25,635.90 212.2K
10:15 25,639.95 25,639.95 25,620.55 25,620.55 78.7K
10:16 25,619.70 25,625.70 25,613.00 25,624.15 93.0K
10:17 25,623.35 25,634.30 25,621.15 25,629.90 65.3K
10:18 25,629.00 25,629.80 25,625.55 25,625.55 105.5K
10:19 25,625.95 25,630.10 25,619.45 25,630.10 60.7K
10:20 25,631.40 25,632.10 25,625.80 25,630.60 199.6K
10:21 25,632.30 25,639.70 25,629.45 25,639.70 226.9K
10:22 25,643.60 25,651.30 25,643.60 25,645.45 116.4K
10:23 25,644.80 25,654.35 25,636.55 25,650.85 205.7K
10:24 25,648.90 25,660.25 25,648.90 25,660.25 186.6K
10:25 25,657.55 25,660.50 25,654.50 25,660.50 139.6K
10:26 25,659.80 25,663.00 25,657.25 25,660.90 69.3K
10:27 25,661.80 25,670.25 25,659.00 25,668.05 142.8K
10:28 25,666.40 25,673.80 25,663.75 25,673.80 147.1K
10:29 25,675.45 25,684.80 25,675.45 25,684.80 98.0K
10:30 25,691.00 25,692.00 25,684.80 25,685.30 93.3K
10:31 25,684.45 25,691.15 25,683.15 25,689.20 68.8K
10:32 25,689.85 25,689.85 25,682.65 25,686.25 62.9K
10:33 25,686.95 25,692.75 25,686.45 25,691.95 43.4K
10:34 25,690.75 25,694.95 25,679.85 25,684.90 55.0K
10:35 25,683.95 25,688.40 25,681.25 25,684.35 69.1K
10:36 25,682.20 25,685.70 25,679.50 25,682.80 51.7K
10:37 25,682.45 25,691.20 25,681.15 25,691.20 51.1K
10:38 25,689.05 25,690.60 25,684.80 25,685.90 53.0K
10:39 25,686.85 25,690.95 25,684.55 25,690.95 64.5K
10:40 25,692.05 25,693.10 25,687.95 25,691.35 41.9K
10:41 25,687.75 25,691.65 25,685.65 25,690.55 40.3K
10:42 25,689.15 25,703.45 25,689.15 25,699.20 61.0K
10:43 25,699.30 25,701.75 25,695.85 25,698.35 63.0K
10:44 25,696.10 25,698.60 25,695.05 25,697.00 23.9K
10:45 25,696.40 25,696.40 25,689.95 25,692.85 53.1K
10:46 25,696.15 25,698.95 25,694.75 25,697.00 124.7K
10:47 25,697.60 25,697.80 25,693.30 25,693.95 62.6K
10:48 25,693.20 25,700.70 25,693.20 25,698.60 223.3K
10:49 25,697.55 25,699.85 25,695.05 25,695.75 130.6K
10:50 25,697.15 25,697.30 25,688.70 25,692.80 83.5K
10:51 25,694.40 25,694.80 25,690.25 25,694.45 83.3K
10:52 25,694.00 25,694.95 25,688.20 25,694.95 78.9K
10:53 25,694.50 25,698.25 25,693.10 25,696.45 56.4K
10:54 25,694.45 25,694.45 25,687.70 25,688.95 56.3K
10:55 25,691.00 25,696.70 25,688.35 25,689.10 84.1K
10:56 25,686.85 25,687.65 25,677.65 25,678.50 54.6K
10:57 25,676.70 25,677.90 25,670.35 25,672.70 58.4K
10:58 25,668.15 25,681.85 25,668.15 25,681.60 40.0K
10:59 25,677.40 25,689.90 25,677.25 25,688.95 36.8K
11:00 25,688.15 25,692.50 25,683.40 25,683.40 49.8K
11:01 25,682.80 25,686.35 25,681.65 25,684.50 102.0K
11:02 25,682.65 25,683.40 25,673.40 25,673.40 54.8K
11:03 25,670.65 25,681.90 25,668.10 25,681.90 97.9K
11:04 25,679.55 25,687.45 25,677.30 25,686.35 47.0K
11:05 25,686.95 25,686.95 25,675.60 25,677.00 55.8K
11:06 25,677.80 25,682.95 25,676.20 25,676.20 35.5K
11:07 25,675.60 25,677.70 25,672.95 25,675.85 51.7K
11:08 25,675.45 25,675.90 25,672.00 25,672.00 55.4K
11:09 25,673.05 25,683.70 25,671.60 25,683.70 52.8K
11:10 25,683.95 25,688.20 25,681.00 25,685.65 86.8K
11:11 25,685.40 25,693.40 25,683.60 25,687.95 147.2K
11:12 25,687.15 25,689.40 25,685.00 25,685.95 69.1K
11:13 25,685.15 25,685.15 25,672.70 25,676.05 74.3K
11:14 25,676.65 25,676.65 25,673.55 25,674.90 44.1K
11:15 25,673.60 25,674.25 25,669.30 25,674.25 146.1K
11:16 25,675.15 25,680.60 25,674.65 25,675.85 73.7K
11:17 25,676.50 25,677.55 25,672.60 25,676.10 60.5K
11:18 25,675.55 25,681.00 25,675.55 25,681.00 50.3K
11:19 25,679.50 25,680.75 25,675.40 25,675.40 182.3K
11:20 25,678.25 25,678.25 25,667.65 25,671.10 48.8K
11:21 25,670.95 25,670.95 25,666.85 25,670.80 34.2K
11:22 25,672.40 25,681.95 25,672.40 25,681.10 36.5K
11:23 25,681.60 25,686.25 25,677.75 25,685.00 54.7K
11:24 25,684.40 25,698.85 25,683.35 25,698.85 34.8K
11:25 25,693.95 25,697.75 25,693.05 25,693.05 25.3K
11:26 25,692.25 25,692.50 25,687.05 25,691.60 62.1K
11:27 25,690.35 25,690.35 25,684.70 25,688.35 21.8K
11:28 25,688.30 25,691.00 25,685.20 25,689.40 47.5K
11:29 25,688.95 25,697.50 25,688.95 25,695.60 38.3K
11:30 25,696.65 25,702.50 25,695.05 25,700.55 39.9K
11:31 25,698.85 25,703.25 25,698.75 25,702.35 36.1K
11:32 25,702.45 25,713.25 25,702.45 25,713.25 35.2K
11:33 25,710.30 25,720.00 25,710.30 25,715.60 61.9K
11:34 25,714.20 25,715.65 25,710.95 25,712.25 25.6K
11:35 25,712.25 25,713.60 25,709.50 25,712.65 48.0K
11:36 25,715.30 25,716.30 25,713.10 25,715.15 20.8K
11:37 25,713.75 25,717.70 25,713.05 25,714.00 81.9K
11:38 25,714.40 25,714.40 25,711.05 25,711.65 34.1K
11:39 25,712.50 25,715.05 25,712.50 25,715.00 33.0K
11:40 25,713.90 25,719.00 25,710.60 25,718.40 58.7K
11:41 25,716.35 25,716.35 25,710.75 25,716.00 69.2K
11:42 25,716.15 25,720.80 25,714.65 25,718.10 138.9K
11:43 25,718.30 25,726.15 25,718.30 25,721.60 158.2K
11:44 25,722.25 25,722.95 25,719.30 25,719.95 34.8K
11:45 25,720.65 25,724.50 25,717.25 25,719.25 35.0K
11:46 25,718.90 25,722.95 25,714.70 25,722.95 44.3K
11:47 25,722.90 25,731.75 25,721.75 25,731.75 29.2K
11:48 25,728.45 25,730.85 25,726.35 25,729.25 21.9K
11:49 25,728.10 25,731.95 25,726.50 25,731.95 40.9K
11:50 25,729.45 25,742.50 25,729.45 25,742.50 34.5K
11:51 25,741.40 25,745.40 25,739.25 25,745.40 62.7K
11:52 25,746.30 25,749.00 25,744.85 25,746.35 135.6K
11:53 25,746.10 25,746.85 25,738.10 25,740.40 36.2K
11:54 25,740.40 25,741.45 25,736.90 25,740.35 46.1K
11:55 25,737.30 25,740.60 25,733.20 25,734.05 75.5K
11:56 25,733.40 25,737.10 25,732.70 25,734.85 35.2K
11:57 25,734.65 25,735.00 25,724.90 25,725.70 70.3K
11:58 25,724.50 25,732.75 25,723.20 25,732.75 48.4K
11:59 25,732.25 25,733.90 25,730.55 25,732.55 47.3K
12:00 25,732.20 25,742.15 25,730.70 25,736.85 46.6K
12:01 25,738.55 25,742.10 25,737.40 25,739.25 52.1K
12:02 25,738.50 25,738.50 25,734.50 25,735.60 101.2K
12:03 25,735.85 25,741.45 25,734.35 25,741.45 58.8K
12:04 25,741.30 25,742.70 25,740.15 25,741.20 61.3K
12:05 25,740.15 25,742.60 25,736.30 25,737.60 51.6K
12:06 25,736.75 25,737.55 25,725.85 25,725.85 41.4K
12:07 25,726.00 25,726.00 25,721.40 25,723.30 33.9K
12:08 25,722.55 25,729.50 25,721.15 25,727.75 127.2K
12:09 25,728.00 25,734.15 25,728.00 25,732.70 40.6K
12:10 25,732.25 25,733.70 25,729.65 25,729.65 41.9K
12:11 25,730.15 25,730.45 25,728.25 25,730.40 33.2K
12:12 25,729.45 25,729.60 25,724.65 25,729.05 31.5K
12:13 25,728.15 25,730.35 25,728.15 25,729.50 23.9K
12:14 25,728.80 25,731.65 25,726.00 25,726.80 32.6K
12:15 25,725.10 25,730.00 25,724.10 25,729.90 34.6K
12:16 25,729.40 25,729.50 25,724.30 25,724.30 18.0K
12:17 25,724.00 25,724.00 25,718.05 25,720.55 43.0K
12:18 25,718.15 25,721.20 25,711.25 25,720.25 32.8K
12:19 25,719.55 25,722.85 25,718.20 25,722.85 13.9K
12:20 25,720.85 25,722.25 25,714.35 25,716.80 41.9K
12:21 25,715.75 25,722.40 25,714.25 25,722.10 43.4K
12:22 25,722.65 25,725.55 25,720.30 25,721.00 30.0K
12:23 25,719.80 25,723.80 25,718.45 25,722.30 28.4K
12:24 25,723.85 25,727.40 25,718.50 25,727.40 84.0K
12:25 25,724.05 25,729.95 25,723.85 25,729.25 111.7K
12:26 25,729.45 25,734.70 25,728.75 25,732.55 34.3K
12:27 25,729.65 25,732.85 25,723.05 25,726.80 44.8K
12:28 25,726.50 25,726.50 25,712.60 25,714.30 91.8K
12:29 25,714.40 25,717.15 25,712.70 25,715.40 46.0K
12:30 25,710.95 25,713.10 25,708.65 25,708.65 46.6K
12:31 25,709.15 25,714.40 25,706.70 25,714.00 31.7K
12:32 25,713.55 25,719.15 25,713.15 25,719.15 84.6K
12:33 25,717.30 25,717.45 25,694.20 25,694.20 59.5K
12:34 25,692.00 25,698.45 25,687.95 25,698.45 73.0K
12:35 25,696.80 25,698.60 25,693.80 25,695.75 78.9K
12:36 25,693.60 25,699.95 25,690.30 25,696.85 57.9K
12:37 25,698.50 25,700.20 25,687.90 25,687.90 41.1K
12:38 25,686.90 25,692.45 25,682.35 25,688.65 46.9K
12:39 25,686.50 25,695.10 25,686.50 25,691.60 27.1K
12:40 25,691.30 25,691.30 25,678.40 25,683.90 57.1K
12:41 25,684.45 25,685.20 25,679.40 25,684.75 30.6K
12:42 25,684.40 25,688.15 25,676.00 25,677.15 54.6K
12:43 25,675.95 25,675.95 25,664.85 25,666.90 102.4K
12:44 25,667.90 25,676.15 25,664.55 25,665.65 117.1K
12:45 25,663.35 25,668.90 25,663.35 25,664.95 70.9K
12:46 25,662.70 25,676.10 25,661.75 25,672.70 54.5K
12:47 25,668.60 25,668.60 25,661.25 25,661.25 33.0K
12:48 25,661.70 25,666.85 25,658.25 25,658.25 47.1K
12:49 25,655.70 25,656.45 25,650.15 25,650.15 44.2K
12:50 25,648.70 25,669.65 25,648.70 25,669.65 34.6K
12:51 25,669.25 25,678.35 25,667.30 25,678.35 101.0K
12:52 25,679.40 25,681.50 25,678.20 25,681.35 29.0K
12:53 25,681.70 25,684.00 25,679.50 25,682.45 23.3K
12:54 25,681.75 25,688.65 25,680.55 25,688.65 29.2K
12:55 25,686.65 25,697.70 25,686.65 25,692.05 35.6K
12:56 25,693.30 25,693.30 25,687.10 25,691.35 28.5K
12:57 25,690.75 25,695.80 25,689.20 25,695.30 36.2K
12:58 25,693.20 25,695.90 25,688.90 25,688.90 43.1K
12:59 25,690.85 25,701.50 25,690.05 25,701.50 74.7K
13:00 25,701.25 25,709.40 25,700.05 25,707.95 56.0K
13:01 25,705.70 25,706.05 25,701.75 25,704.95 55.1K
13:02 25,703.30 25,703.30 25,697.60 25,698.70 62.5K
13:03 25,699.25 25,702.15 25,699.10 25,700.55 98.5K
13:04 25,699.20 25,701.50 25,697.30 25,700.50 43.4K
13:05 25,701.35 25,702.60 25,698.65 25,698.65 66.2K
13:06 25,698.60 25,705.95 25,697.10 25,701.25 79.8K
13:07 25,700.95 25,705.40 25,699.20 25,699.20 70.2K
13:08 25,699.90 25,704.55 25,699.70 25,701.30 17.9K
13:09 25,700.90 25,706.75 25,700.90 25,704.65 70.2K
13:10 25,703.75 25,703.75 25,696.70 25,702.00 25.8K
13:11 25,703.95 25,707.50 25,701.80 25,701.80 28.3K
13:12 25,703.50 25,710.65 25,703.10 25,709.55 44.5K
13:13 25,708.40 25,718.15 25,708.40 25,716.60 94.6K
13:14 25,716.30 25,725.70 25,715.45 25,722.85 38.7K
13:15 25,722.65 25,728.65 25,720.10 25,728.65 24.1K
13:16 25,727.50 25,734.90 25,727.50 25,733.95 38.8K
13:17 25,732.55 25,738.55 25,732.45 25,736.75 21.4K
13:18 25,736.35 25,747.65 25,736.35 25,743.60 73.4K
13:19 25,745.55 25,749.70 25,744.70 25,749.70 54.5K
13:20 25,750.55 25,751.80 25,747.05 25,749.35 39.3K
13:21 25,748.60 25,755.35 25,747.30 25,755.35 52.2K
13:22 25,753.25 25,754.70 25,748.65 25,749.75 33.4K
13:23 25,747.30 25,749.65 25,745.35 25,746.60 47.0K
13:24 25,746.55 25,746.65 25,742.05 25,742.05 26.9K
13:25 25,741.75 25,742.20 25,736.65 25,736.65 42.7K
13:26 25,734.95 25,740.10 25,734.95 25,739.10 29.0K
13:27 25,737.90 25,741.35 25,736.20 25,740.90 30.1K
13:28 25,741.00 25,747.90 25,738.70 25,745.30 16.5K
13:29 25,746.15 25,746.15 25,740.30 25,742.15 23.6K
13:30 25,741.15 25,747.60 25,740.55 25,746.15 52.3K
13:31 25,744.75 25,745.10 25,737.85 25,737.85 53.0K
13:32 25,738.45 25,745.35 25,738.25 25,742.35 27.5K
13:33 25,741.90 25,741.90 25,733.05 25,733.05 31.8K
13:34 25,733.25 25,734.30 25,730.45 25,730.45 25.4K
13:35 25,728.90 25,734.90 25,726.50 25,733.40 26.8K
13:36 25,731.35 25,735.55 25,725.65 25,725.65 37.4K
13:37 25,726.20 25,730.70 25,725.10 25,728.50 32.3K
13:38 25,728.80 25,736.10 25,728.80 25,734.35 145.4K
13:39 25,733.25 25,738.70 25,732.50 25,735.65 44.9K
13:40 25,733.90 25,737.90 25,733.15 25,737.90 63.7K
13:41 25,735.80 25,737.45 25,733.70 25,734.95 65.1K
13:42 25,736.70 25,736.70 25,729.75 25,732.45 86.3K
13:43 25,732.40 25,732.90 25,725.65 25,728.25 61.5K
13:44 25,728.50 25,728.65 25,726.60 25,726.75 31.3K
13:45 25,726.70 25,730.35 25,726.70 25,729.45 24.7K
13:46 25,728.70 25,729.70 25,727.10 25,729.20 65.2K
13:47 25,729.90 25,730.45 25,727.10 25,728.50 47.7K
13:48 25,728.55 25,730.60 25,726.85 25,728.30 54.8K
13:49 25,728.00 25,733.25 25,727.20 25,733.25 61.5K
13:50 25,732.55 25,733.25 25,728.70 25,728.70 38.4K
13:51 25,726.60 25,733.80 25,725.85 25,732.00 27.1K
13:52 25,731.45 25,734.45 25,731.05 25,731.15 33.4K
13:53 25,731.25 25,734.55 25,727.75 25,734.55 28.9K
13:54 25,734.85 25,739.50 25,734.25 25,739.40 49.1K
13:55 25,740.45 25,744.05 25,739.45 25,740.80 45.7K
13:56 25,741.10 25,741.40 25,737.90 25,741.40 84.1K
13:57 25,740.05 25,740.80 25,737.35 25,738.70 46.9K
13:58 25,737.95 25,742.75 25,736.75 25,742.75 141.3K
13:59 25,740.05 25,740.45 25,738.40 25,738.45 74.0K
14:00 25,738.80 25,742.45 25,735.45 25,742.45 45.9K
14:01 25,741.80 25,749.85 25,741.80 25,749.50 48.3K
14:02 25,748.75 25,748.80 25,745.35 25,745.60 47.1K
14:03 25,747.45 25,749.60 25,746.05 25,747.60 32.3K
14:04 25,747.20 25,751.90 25,746.60 25,750.60 79.0K
14:05 25,749.65 25,751.55 25,748.35 25,751.55 35.1K
14:06 25,752.45 25,755.40 25,750.75 25,751.80 39.0K
14:07 25,750.85 25,753.85 25,749.30 25,752.80 30.8K
14:08 25,752.95 25,754.95 25,750.65 25,750.65 24.1K
14:09 25,750.60 25,753.20 25,746.70 25,753.20 45.6K
14:10 25,754.20 25,755.15 25,751.95 25,754.45 161.3K
14:11 25,754.05 25,754.05 25,749.70 25,749.70 82.5K
14:12 25,750.20 25,752.15 25,748.15 25,750.50 50.0K
14:13 25,748.40 25,749.15 25,743.20 25,744.20 43.7K
14:14 25,744.65 25,744.65 25,741.15 25,742.40 54.0K
14:15 25,741.15 25,741.15 25,732.00 25,737.35 68.6K
14:16 25,736.00 25,743.75 25,736.00 25,739.30 70.3K
14:17 25,737.45 25,741.75 25,733.15 25,735.60 53.6K
14:18 25,737.50 25,741.45 25,737.15 25,737.15 113.7K
14:19 25,737.80 25,737.80 25,730.10 25,731.30 77.3K
14:20 25,731.15 25,731.55 25,725.90 25,725.90 43.0K
14:21 25,725.50 25,728.05 25,723.55 25,726.05 42.5K
14:22 25,726.15 25,726.70 25,720.55 25,721.30 44.7K
14:23 25,723.25 25,736.85 25,723.25 25,735.85 132.4K
14:24 25,738.75 25,740.15 25,733.55 25,739.20 128.6K
14:25 25,737.75 25,741.25 25,737.60 25,740.55 78.7K
14:26 25,739.15 25,751.00 25,739.15 25,750.60 66.0K
14:27 25,750.40 25,750.40 25,741.60 25,741.60 70.6K
14:28 25,742.50 25,743.00 25,737.45 25,741.70 45.9K
14:29 25,742.85 25,744.90 25,740.80 25,741.55 121.0K
14:30 25,741.60 25,744.05 25,737.65 25,743.20 52.2K
14:31 25,741.40 25,748.85 25,741.40 25,744.20 81.2K
14:32 25,743.90 25,744.90 25,740.80 25,741.55 131.1K
14:33 25,741.05 25,748.55 25,740.95 25,744.70 63.0K
14:34 25,744.85 25,748.85 25,743.20 25,748.55 47.5K
14:35 25,748.15 25,753.20 25,748.15 25,753.20 58.1K
14:36 25,752.05 25,752.15 25,747.25 25,751.70 33.8K
14:37 25,752.05 25,752.60 25,748.65 25,748.65 60.0K
14:38 25,749.40 25,751.65 25,748.60 25,751.65 47.9K
14:39 25,750.95 25,751.15 25,746.00 25,750.65 60.8K
14:40 25,751.45 25,751.45 25,746.40 25,749.20 63.4K
14:41 25,748.75 25,758.80 25,745.30 25,758.65 73.5K
14:42 25,758.55 25,760.10 25,757.20 25,758.40 95.9K
14:43 25,758.25 25,761.55 25,755.15 25,761.35 146.2K
14:44 25,760.90 25,766.40 25,756.75 25,765.40 95.1K
14:45 25,764.75 25,770.30 25,761.60 25,767.60 97.0K
14:46 25,769.10 25,773.35 25,765.00 25,766.00 64.4K
14:47 25,763.60 25,766.85 25,760.65 25,766.85 55.2K
14:48 25,766.75 25,769.05 25,765.35 25,766.25 70.8K
14:49 25,767.80 25,767.90 25,763.70 25,764.70 50.1K
14:50 25,765.80 25,766.65 25,760.40 25,763.65 99.3K
14:51 25,763.60 25,763.60 25,758.40 25,763.00 62.9K
14:52 25,762.15 25,766.50 25,757.35 25,760.05 161.4K
14:53 25,761.95 25,765.45 25,759.50 25,761.45 88.3K
14:54 25,760.85 25,770.55 25,759.75 25,770.55 136.9K
14:55 25,766.95 25,772.60 25,766.45 25,771.55 201.6K
14:56 25,774.50 25,777.65 25,771.45 25,773.30 102.7K
14:57 25,773.95 25,780.65 25,773.80 25,780.65 81.0K
14:58 25,780.40 25,780.95 25,774.85 25,775.30 105.0K
14:59 25,775.15 25,778.70 25,771.15 25,771.15 71.6K
15:00 25,773.65 25,783.75 25,773.65 25,783.25 118.5K
15:01 25,778.60 25,783.85 25,776.45 25,779.80 116.9K
15:02 25,781.25 25,785.85 25,777.80 25,783.95 205.0K
15:03 25,785.55 25,785.95 25,782.75 25,782.75 113.7K
15:04 25,782.65 25,786.65 25,782.65 25,784.10 101.5K
15:05 25,782.35 25,782.35 25,776.75 25,782.00 113.2K
15:06 25,780.65 25,782.25 25,778.85 25,780.60 113.1K
15:07 25,780.35 25,784.45 25,779.45 25,781.85 168.4K
15:08 25,781.20 25,788.20 25,781.20 25,786.00 195.3K
15:09 25,786.95 25,802.55 25,786.95 25,802.55 125.9K
15:10 25,807.55 25,807.55 25,795.80 25,796.65 189.2K
15:11 25,798.00 25,798.00 25,790.45 25,793.45 106.1K
15:12 25,794.10 25,796.25 25,792.65 25,792.70 125.3K
15:13 25,794.00 25,800.00 25,792.75 25,798.45 149.4K
15:14 25,800.55 25,802.80 25,797.85 25,797.85 137.4K
15:15 25,796.90 25,798.95 25,792.30 25,793.85 230.3K
15:16 25,792.95 25,792.95 25,785.40 25,787.75 166.8K
15:17 25,785.90 25,787.70 25,785.60 25,787.70 128.0K
15:18 25,788.60 25,799.15 25,788.60 25,798.10 259.7K
15:19 25,798.85 25,798.85 25,790.20 25,791.40 140.4K
15:20 25,790.05 25,803.85 25,787.25 25,801.60 231.9K
15:21 25,802.70 25,810.25 25,802.40 25,802.80 127.1K
15:22 25,801.10 25,803.50 25,794.55 25,795.35 122.8K
15:23 25,796.20 25,801.40 25,795.50 25,798.10 175.2K
15:24 25,794.75 25,800.60 25,793.05 25,794.65 204.9K
15:25 25,794.45 25,798.10 25,791.85 25,793.30 111.8K
15:26 25,793.35 25,795.25 25,789.00 25,792.55 129.6K
15:27 25,793.35 25,795.10 25,788.00 25,788.20 165.5K
15:28 25,788.30 25,804.95 25,788.30 25,804.95 159.7K
15:29 25,807.40 25,807.40 25,791.80 25,794.20 163.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし