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 26,516.40 26,516.40 26,516.40 26,516.40 0.9K
09:15 26,509.80 26,509.80 26,445.70 26,481.90 390.8K
09:16 26,487.90 26,495.25 26,479.20 26,488.95 184.2K
09:17 26,485.70 26,490.05 26,470.65 26,483.60 202.2K
09:18 26,481.60 26,507.60 26,481.60 26,485.20 177.3K
09:19 26,482.60 26,482.60 26,442.85 26,443.10 147.8K
09:20 26,442.95 26,452.25 26,439.55 26,440.05 98.5K
09:21 26,434.55 26,434.55 26,398.95 26,398.95 179.5K
09:22 26,398.35 26,398.35 26,385.50 26,386.05 189.8K
09:23 26,384.45 26,384.45 26,355.00 26,359.55 197.8K
09:24 26,357.30 26,365.35 26,354.40 26,356.95 120.8K
09:25 26,355.30 26,383.05 26,355.00 26,383.05 116.8K
09:26 26,387.35 26,387.35 26,371.20 26,371.95 125.1K
09:27 26,374.85 26,386.30 26,372.95 26,385.15 78.9K
09:28 26,390.55 26,392.50 26,365.10 26,365.10 87.2K
09:29 26,359.00 26,362.00 26,351.30 26,356.90 72.2K
09:30 26,353.60 26,367.85 26,353.60 26,363.65 94.9K
09:31 26,359.40 26,370.05 26,354.45 26,365.80 109.4K
09:32 26,370.60 26,377.05 26,363.00 26,363.00 94.7K
09:33 26,362.30 26,372.10 26,351.00 26,372.10 77.8K
09:34 26,369.70 26,369.70 26,356.25 26,361.60 622.5K
09:35 26,360.10 26,363.10 26,353.10 26,353.10 84.6K
09:36 26,353.45 26,369.10 26,351.90 26,368.40 56.0K
09:37 26,368.60 26,378.60 26,366.75 26,378.60 53.6K
09:38 26,381.15 26,393.95 26,381.15 26,390.60 89.8K
09:39 26,391.05 26,399.25 26,388.25 26,395.80 64.6K
09:40 26,396.05 26,412.30 26,395.45 26,412.30 55.9K
09:41 26,416.40 26,416.40 26,404.20 26,412.55 87.5K
09:42 26,411.10 26,426.75 26,404.85 26,426.30 86.5K
09:43 26,425.00 26,447.05 26,424.20 26,445.90 62.5K
09:44 26,447.20 26,449.45 26,437.60 26,442.25 43.8K
09:45 26,442.35 26,458.75 26,442.35 26,458.75 91.1K
09:46 26,458.80 26,473.10 26,458.80 26,471.30 63.2K
09:47 26,469.85 26,475.50 26,468.15 26,470.90 76.1K
09:48 26,473.95 26,482.90 26,473.20 26,473.20 82.3K
09:49 26,474.05 26,479.55 26,465.70 26,479.55 49.0K
09:50 26,479.25 26,479.25 26,467.80 26,474.05 106.1K
09:51 26,477.60 26,477.60 26,468.85 26,468.85 63.1K
09:52 26,467.30 26,467.85 26,455.70 26,465.25 40.1K
09:53 26,466.90 26,469.55 26,461.15 26,468.80 41.6K
09:54 26,468.60 26,478.90 26,468.60 26,475.65 73.4K
09:55 26,471.65 26,471.65 26,459.45 26,460.40 152.7K
09:56 26,463.10 26,468.10 26,462.75 26,462.75 64.5K
09:57 26,463.40 26,463.65 26,451.05 26,451.05 69.2K
09:58 26,450.30 26,455.30 26,448.70 26,451.55 86.2K
09:59 26,451.10 26,459.70 26,448.00 26,458.80 138.2K
10:00 26,461.30 26,461.30 26,450.55 26,450.55 56.0K
10:01 26,450.35 26,454.10 26,446.85 26,449.85 36.6K
10:02 26,452.05 26,453.15 26,442.80 26,444.15 53.7K
10:03 26,442.45 26,446.70 26,440.50 26,444.35 29.9K
10:04 26,442.25 26,442.25 26,433.40 26,436.95 71.5K
10:05 26,437.65 26,438.85 26,434.00 26,437.50 45.6K
10:06 26,440.15 26,440.75 26,436.40 26,440.20 72.8K
10:07 26,436.35 26,438.95 26,429.25 26,429.25 43.9K
10:08 26,428.65 26,429.60 26,424.45 26,424.45 275.4K
10:09 26,425.25 26,429.05 26,412.60 26,412.60 62.1K
10:10 26,409.10 26,409.10 26,393.60 26,397.35 97.1K
10:11 26,399.45 26,403.75 26,394.20 26,403.75 52.6K
10:12 26,403.00 26,412.05 26,403.00 26,409.95 41.8K
10:13 26,408.60 26,418.60 26,408.60 26,418.60 36.9K
10:14 26,419.90 26,422.55 26,417.60 26,419.20 36.0K
10:15 26,420.20 26,423.10 26,415.70 26,419.75 38.6K
10:16 26,419.05 26,432.95 26,415.65 26,429.65 88.1K
10:17 26,429.90 26,447.35 26,429.90 26,443.25 62.8K
10:18 26,444.05 26,449.80 26,443.65 26,447.95 41.0K
10:19 26,446.50 26,449.60 26,438.80 26,438.80 57.2K
10:20 26,437.55 26,438.30 26,424.45 26,424.75 63.7K
10:21 26,425.25 26,432.50 26,420.60 26,427.95 58.5K
10:22 26,429.80 26,441.75 26,423.55 26,441.75 36.4K
10:23 26,444.30 26,454.50 26,443.70 26,444.85 79.0K
10:24 26,445.25 26,474.00 26,445.25 26,474.00 66.7K
10:25 26,474.00 26,500.70 26,474.00 26,493.75 119.0K
10:26 26,495.00 26,501.80 26,491.75 26,492.25 96.8K
10:27 26,493.30 26,494.50 26,477.15 26,480.45 48.1K
10:28 26,478.90 26,493.50 26,478.55 26,490.85 71.2K
10:29 26,486.80 26,490.25 26,484.55 26,486.95 60.5K
10:30 26,489.85 26,497.65 26,489.85 26,491.80 54.6K
10:31 26,493.85 26,499.90 26,491.70 26,499.90 58.9K
10:32 26,501.75 26,503.00 26,494.05 26,500.65 115.8K
10:33 26,502.65 26,512.15 26,499.20 26,508.40 162.1K
10:34 26,509.75 26,512.95 26,504.95 26,505.10 52.0K
10:35 26,505.85 26,505.85 26,497.30 26,503.50 43.7K
10:36 26,503.00 26,517.85 26,503.00 26,515.00 69.6K
10:37 26,515.85 26,519.50 26,513.20 26,515.35 49.3K
10:38 26,514.05 26,514.05 26,499.40 26,505.55 75.7K
10:39 26,505.70 26,511.85 26,505.40 26,511.15 54.7K
10:40 26,510.75 26,523.90 26,508.05 26,523.90 110.0K
10:41 26,526.00 26,558.35 26,526.00 26,557.20 185.4K
10:42 26,556.05 26,560.20 26,544.80 26,547.10 189.6K
10:43 26,547.50 26,559.40 26,547.50 26,553.45 72.4K
10:44 26,552.25 26,554.05 26,545.00 26,553.90 68.0K
10:45 26,554.40 26,566.60 26,553.85 26,559.40 110.3K
10:46 26,559.00 26,576.75 26,558.15 26,570.10 167.1K
10:47 26,569.65 26,571.80 26,561.90 26,566.00 67.5K
10:48 26,567.55 26,568.25 26,563.00 26,563.00 46.2K
10:49 26,564.60 26,564.60 26,555.75 26,555.75 61.6K
10:50 26,556.60 26,559.80 26,553.15 26,555.70 57.1K
10:51 26,557.05 26,559.20 26,548.60 26,557.95 122.8K
10:52 26,558.25 26,562.25 26,555.70 26,559.05 45.2K
10:53 26,559.95 26,559.95 26,547.30 26,549.20 43.4K
10:54 26,547.00 26,554.35 26,547.00 26,549.70 79.1K
10:55 26,550.85 26,550.95 26,542.00 26,544.35 34.4K
10:56 26,543.50 26,545.50 26,540.15 26,544.40 37.4K
10:57 26,543.35 26,552.50 26,542.10 26,552.50 47.0K
10:58 26,550.20 26,550.30 26,543.70 26,545.40 30.5K
10:59 26,545.60 26,550.45 26,541.15 26,546.20 38.7K
11:00 26,548.90 26,557.00 26,547.55 26,555.15 42.6K
11:01 26,554.85 26,557.30 26,541.15 26,546.35 36.8K
11:02 26,545.60 26,546.25 26,539.30 26,544.35 105.8K
11:03 26,544.45 26,545.10 26,531.60 26,534.80 58.2K
11:04 26,534.90 26,536.25 26,528.95 26,529.95 64.2K
11:05 26,534.00 26,539.90 26,534.00 26,537.85 38.9K
11:06 26,538.45 26,541.55 26,537.60 26,540.35 29.7K
11:07 26,541.80 26,561.30 26,541.80 26,561.00 147.9K
11:08 26,562.10 26,574.15 26,561.00 26,574.15 46.4K
11:09 26,572.95 26,587.80 26,572.95 26,587.80 85.3K
11:10 26,586.90 26,589.35 26,584.05 26,584.05 40.7K
11:11 26,582.45 26,582.45 26,572.15 26,576.65 35.1K
11:12 26,577.05 26,578.65 26,570.35 26,575.85 56.1K
11:13 26,577.30 26,583.60 26,576.50 26,577.35 49.1K
11:14 26,576.35 26,587.30 26,574.65 26,587.30 49.5K
11:15 26,588.00 26,599.40 26,584.30 26,599.40 38.8K
11:16 26,597.10 26,613.75 26,597.10 26,612.50 111.0K
11:17 26,610.35 26,613.05 26,603.80 26,613.05 65.4K
11:18 26,613.75 26,614.65 26,608.50 26,610.90 152.1K
11:19 26,614.75 26,623.00 26,608.35 26,617.55 88.2K
11:20 26,616.25 26,616.75 26,609.20 26,609.20 110.1K
11:21 26,606.90 26,611.65 26,606.80 26,607.55 55.7K
11:22 26,605.55 26,606.05 26,600.60 26,602.00 41.1K
11:23 26,603.70 26,606.60 26,598.75 26,606.60 40.1K
11:24 26,607.55 26,607.55 26,601.15 26,605.10 37.4K
11:25 26,602.80 26,605.75 26,600.45 26,603.30 57.2K
11:26 26,605.60 26,612.05 26,604.10 26,608.20 33.2K
11:27 26,613.25 26,621.60 26,609.75 26,621.60 40.0K
11:28 26,622.75 26,623.50 26,608.90 26,615.70 44.9K
11:29 26,616.65 26,621.05 26,612.95 26,618.50 59.9K
11:30 26,617.20 26,625.50 26,616.15 26,624.40 42.0K
11:31 26,624.05 26,631.15 26,620.95 26,629.65 76.1K
11:32 26,631.70 26,636.65 26,620.90 26,621.00 69.6K
11:33 26,619.15 26,629.05 26,618.75 26,618.75 53.5K
11:34 26,622.70 26,622.70 26,612.80 26,612.80 38.0K
11:35 26,612.45 26,616.50 26,609.40 26,609.40 44.6K
11:36 26,608.80 26,633.10 26,607.20 26,630.75 92.5K
11:37 26,631.90 26,631.90 26,620.05 26,620.05 30.1K
11:38 26,617.45 26,622.20 26,617.45 26,619.60 37.8K
11:39 26,619.70 26,619.70 26,615.75 26,617.70 37.3K
11:40 26,616.00 26,616.40 26,609.75 26,615.45 44.4K
11:41 26,617.95 26,622.05 26,612.50 26,622.05 133.6K
11:42 26,620.55 26,632.10 26,620.05 26,623.10 60.6K
11:43 26,622.35 26,646.50 26,620.70 26,644.85 61.8K
11:44 26,646.40 26,649.30 26,637.85 26,641.90 47.8K
11:45 26,639.60 26,642.30 26,620.35 26,623.95 58.4K
11:46 26,623.75 26,623.75 26,620.00 26,621.20 56.5K
11:47 26,624.15 26,632.65 26,624.15 26,626.70 43.8K
11:48 26,627.15 26,629.25 26,623.65 26,625.40 34.8K
11:49 26,624.95 26,625.40 26,622.00 26,622.55 26.5K
11:50 26,622.80 26,624.35 26,615.50 26,617.40 24.1K
11:51 26,626.00 26,645.10 26,623.45 26,635.90 77.1K
11:52 26,637.45 26,639.95 26,629.00 26,629.35 32.2K
11:53 26,629.00 26,631.00 26,618.25 26,620.15 70.4K
11:54 26,622.25 26,624.00 26,613.30 26,617.30 31.6K
11:55 26,613.55 26,614.70 26,593.65 26,595.95 142.4K
11:56 26,602.35 26,616.80 26,602.35 26,616.80 57.6K
11:57 26,617.85 26,623.20 26,612.30 26,619.45 38.3K
11:58 26,621.70 26,621.70 26,616.00 26,620.20 28.0K
11:59 26,618.70 26,628.35 26,617.85 26,626.65 25.5K
12:00 26,626.70 26,629.15 26,623.30 26,628.95 41.6K
12:01 26,629.20 26,629.20 26,602.90 26,602.90 59.2K
12:02 26,604.00 26,620.90 26,602.80 26,620.40 68.8K
12:03 26,621.25 26,625.00 26,615.20 26,622.50 74.3K
12:04 26,624.05 26,624.05 26,617.35 26,622.40 35.3K
12:05 26,620.20 26,624.60 26,618.85 26,621.50 110.5K
12:06 26,624.70 26,636.40 26,624.70 26,632.50 101.5K
12:07 26,632.30 26,640.90 26,632.30 26,640.15 47.0K
12:08 26,640.50 26,648.80 26,637.30 26,645.55 37.7K
12:09 26,643.90 26,648.80 26,643.90 26,644.70 27.3K
12:10 26,642.35 26,652.90 26,641.10 26,651.20 79.7K
12:11 26,652.45 26,673.45 26,652.15 26,668.15 55.6K
12:12 26,669.60 26,669.60 26,661.80 26,663.30 60.0K
12:13 26,664.30 26,672.70 26,660.25 26,667.70 53.3K
12:14 26,664.95 26,676.25 26,664.95 26,668.90 63.6K
12:15 26,669.20 26,675.20 26,658.80 26,675.20 63.1K
12:16 26,676.75 26,677.80 26,665.95 26,670.00 38.9K
12:17 26,672.55 26,679.25 26,672.55 26,674.95 67.9K
12:18 26,675.80 26,686.90 26,675.10 26,683.80 50.8K
12:19 26,681.35 26,684.65 26,679.50 26,681.00 40.3K
12:20 26,681.00 26,681.40 26,671.60 26,671.60 46.6K
12:21 26,672.75 26,678.95 26,667.85 26,678.95 72.7K
12:22 26,681.55 26,682.30 26,674.10 26,681.20 30.8K
12:23 26,678.25 26,689.30 26,678.25 26,687.15 46.5K
12:24 26,683.60 26,683.75 26,677.25 26,677.65 30.9K
12:25 26,678.95 26,680.95 26,676.05 26,680.00 32.3K
12:26 26,681.25 26,686.75 26,679.20 26,684.00 40.5K
12:27 26,683.00 26,687.25 26,679.65 26,687.25 39.4K
12:28 26,689.20 26,698.00 26,688.40 26,696.95 75.0K
12:29 26,700.65 26,703.25 26,696.60 26,698.65 64.8K
12:30 26,696.35 26,696.85 26,693.30 26,695.65 49.0K
12:31 26,693.50 26,698.40 26,690.90 26,696.75 63.7K
12:32 26,695.50 26,716.90 26,695.50 26,716.35 163.3K
12:33 26,718.60 26,721.35 26,715.20 26,715.20 84.0K
12:34 26,715.50 26,715.50 26,709.25 26,712.05 42.5K
12:35 26,711.85 26,712.95 26,706.20 26,707.95 39.6K
12:36 26,708.75 26,710.35 26,703.35 26,703.90 40.5K
12:37 26,703.30 26,703.30 26,696.05 26,700.25 73.0K
12:38 26,699.15 26,699.15 26,686.75 26,695.00 77.8K
12:39 26,695.50 26,706.95 26,695.05 26,706.95 74.1K
12:40 26,707.90 26,707.90 26,702.25 26,703.70 38.8K
12:41 26,702.85 26,714.95 26,702.85 26,714.10 52.8K
12:42 26,715.00 26,718.10 26,711.50 26,711.50 33.2K
12:43 26,710.15 26,719.70 26,707.40 26,719.15 33.0K
12:44 26,720.05 26,725.10 26,720.05 26,724.75 35.6K
12:45 26,722.55 26,722.55 26,714.70 26,717.75 36.2K
12:46 26,718.60 26,725.15 26,718.60 26,725.00 33.7K
12:47 26,724.15 26,731.45 26,724.15 26,728.70 51.4K
12:48 26,730.15 26,737.45 26,729.15 26,731.15 125.3K
12:49 26,732.55 26,737.20 26,731.00 26,731.00 43.3K
12:50 26,732.50 26,735.60 26,731.00 26,731.60 32.9K
12:51 26,730.00 26,732.85 26,726.75 26,728.55 42.6K
12:52 26,729.30 26,729.30 26,723.65 26,725.40 34.5K
12:53 26,725.20 26,734.20 26,725.20 26,733.45 31.7K
12:54 26,733.35 26,735.10 26,728.85 26,730.50 152.2K
12:55 26,732.10 26,736.75 26,731.80 26,735.00 48.9K
12:56 26,733.65 26,735.45 26,729.45 26,729.45 46.7K
12:57 26,731.20 26,731.90 26,715.15 26,715.15 88.0K
12:58 26,716.80 26,722.10 26,713.60 26,722.10 44.7K
12:59 26,721.65 26,724.50 26,720.05 26,721.95 34.6K
13:00 26,723.35 26,724.60 26,720.40 26,721.00 35.1K
13:01 26,722.10 26,722.40 26,712.40 26,714.55 26.9K
13:02 26,714.80 26,714.80 26,706.55 26,706.80 23.6K
13:03 26,707.40 26,717.95 26,707.40 26,716.10 37.9K
13:04 26,717.20 26,721.60 26,716.80 26,721.60 25.0K
13:05 26,722.45 26,729.10 26,720.20 26,727.85 51.6K
13:06 26,728.20 26,734.95 26,728.20 26,734.00 59.8K
13:07 26,733.25 26,733.85 26,729.30 26,731.15 42.1K
13:08 26,730.95 26,730.95 26,721.05 26,721.05 36.7K
13:09 26,722.30 26,724.75 26,718.90 26,724.15 47.7K
13:10 26,724.50 26,725.75 26,720.70 26,724.00 35.0K
13:11 26,723.00 26,725.15 26,719.45 26,723.75 42.8K
13:12 26,727.85 26,732.80 26,725.50 26,725.50 56.5K
13:13 26,724.45 26,724.45 26,719.35 26,719.35 41.2K
13:14 26,717.85 26,719.15 26,711.80 26,714.55 33.7K
13:15 26,714.35 26,714.35 26,707.45 26,710.65 54.3K
13:16 26,707.75 26,708.85 26,704.80 26,704.80 41.8K
13:17 26,705.00 26,705.25 26,695.05 26,696.20 36.5K
13:18 26,698.15 26,698.65 26,694.35 26,696.15 37.9K
13:19 26,696.20 26,698.30 26,690.00 26,693.80 48.6K
13:20 26,692.75 26,693.00 26,684.10 26,684.10 41.4K
13:21 26,686.75 26,686.75 26,683.05 26,685.80 43.7K
13:22 26,686.85 26,686.85 26,672.80 26,675.40 35.0K
13:23 26,674.95 26,685.25 26,674.95 26,683.25 48.8K
13:24 26,683.00 26,686.00 26,681.35 26,684.00 31.3K
13:25 26,684.10 26,684.10 26,675.05 26,676.00 35.3K
13:26 26,678.45 26,685.50 26,678.00 26,682.40 48.0K
13:27 26,681.55 26,683.60 26,671.15 26,671.15 52.2K
13:28 26,671.30 26,687.75 26,665.80 26,687.75 89.0K
13:29 26,688.40 26,696.90 26,688.20 26,689.65 50.2K
13:30 26,689.90 26,698.35 26,689.90 26,693.65 64.0K
13:31 26,693.45 26,694.30 26,691.25 26,694.10 33.5K
13:32 26,692.80 26,700.05 26,692.80 26,698.90 35.5K
13:33 26,697.50 26,697.50 26,692.15 26,693.30 40.5K
13:34 26,692.35 26,692.35 26,687.10 26,687.45 53.4K
13:35 26,688.70 26,696.80 26,686.55 26,694.45 54.8K
13:36 26,695.45 26,700.75 26,694.10 26,698.85 29.0K
13:37 26,698.65 26,708.15 26,697.05 26,705.70 70.1K
13:38 26,706.00 26,713.05 26,706.00 26,712.75 55.3K
13:39 26,711.05 26,716.35 26,709.20 26,715.10 54.1K
13:40 26,716.20 26,716.20 26,708.00 26,708.00 89.1K
13:41 26,707.80 26,715.35 26,707.35 26,715.35 100.6K
13:42 26,715.75 26,720.65 26,715.75 26,720.65 65.3K
13:43 26,721.35 26,730.20 26,719.10 26,729.15 87.9K
13:44 26,729.40 26,729.95 26,724.40 26,726.65 69.0K
13:45 26,726.40 26,728.80 26,723.65 26,728.80 192.8K
13:46 26,727.45 26,734.55 26,727.45 26,728.50 89.0K
13:47 26,728.20 26,728.20 26,722.40 26,724.65 48.5K
13:48 26,725.00 26,727.00 26,724.15 26,724.75 40.6K
13:49 26,727.20 26,732.55 26,725.75 26,731.70 51.6K
13:50 26,729.30 26,729.30 26,724.35 26,726.15 56.7K
13:51 26,725.45 26,727.55 26,719.15 26,722.75 36.0K
13:52 26,722.10 26,726.80 26,719.65 26,726.80 70.4K
13:53 26,725.80 26,725.80 26,720.80 26,723.80 37.6K
13:54 26,723.20 26,728.80 26,721.65 26,724.25 46.3K
13:55 26,725.65 26,729.20 26,721.35 26,729.20 52.6K
13:56 26,728.60 26,731.55 26,727.00 26,730.35 53.0K
13:57 26,731.75 26,735.00 26,729.70 26,733.85 67.3K
13:58 26,732.85 26,734.15 26,730.00 26,730.00 36.2K
13:59 26,728.85 26,728.85 26,725.60 26,725.95 66.5K
14:00 26,727.30 26,743.40 26,727.15 26,743.40 113.1K
14:01 26,744.20 26,744.20 26,738.85 26,740.55 54.2K
14:02 26,741.60 26,743.00 26,738.15 26,740.05 72.1K
14:03 26,741.60 26,741.85 26,735.10 26,735.10 73.9K
14:04 26,735.90 26,742.20 26,732.05 26,732.05 43.0K
14:05 26,731.80 26,733.10 26,724.55 26,727.00 76.6K
14:06 26,727.40 26,728.05 26,722.80 26,726.10 43.8K
14:07 26,726.10 26,726.10 26,721.35 26,721.40 70.3K
14:08 26,720.90 26,723.25 26,720.00 26,720.90 40.4K
14:09 26,721.75 26,722.20 26,720.10 26,720.10 130.0K
14:10 26,722.20 26,722.20 26,715.50 26,719.60 50.4K
14:11 26,718.50 26,726.05 26,718.50 26,726.05 195.8K
14:12 26,726.05 26,726.05 26,718.15 26,722.95 55.2K
14:13 26,722.85 26,726.90 26,722.85 26,723.35 47.4K
14:14 26,724.00 26,725.50 26,699.15 26,699.15 112.9K
14:15 26,699.90 26,699.90 26,680.05 26,686.35 243.1K
14:16 26,688.65 26,697.55 26,688.65 26,694.55 123.7K
14:17 26,692.40 26,709.35 26,691.80 26,704.65 63.7K
14:18 26,708.80 26,709.10 26,699.85 26,705.75 39.3K
14:19 26,707.25 26,707.25 26,701.60 26,703.95 52.5K
14:20 26,705.05 26,705.05 26,694.50 26,694.50 40.0K
14:21 26,694.70 26,695.35 26,687.35 26,689.15 57.8K
14:22 26,691.00 26,694.85 26,688.45 26,694.85 48.9K
14:23 26,693.50 26,694.15 26,689.25 26,689.75 58.0K
14:24 26,690.65 26,692.85 26,688.40 26,690.15 85.0K
14:25 26,691.30 26,697.50 26,691.20 26,697.50 44.3K
14:26 26,699.00 26,706.50 26,698.85 26,706.50 53.2K
14:27 26,705.25 26,709.55 26,702.95 26,707.65 44.3K
14:28 26,707.50 26,710.25 26,706.70 26,706.70 38.0K
14:29 26,706.00 26,707.65 26,704.05 26,707.05 49.3K
14:30 26,709.30 26,718.80 26,709.30 26,718.00 73.3K
14:31 26,718.65 26,724.20 26,717.85 26,720.15 59.5K
14:32 26,719.40 26,726.80 26,719.40 26,726.65 57.4K
14:33 26,729.05 26,741.70 26,729.05 26,740.20 135.4K
14:34 26,742.35 26,747.35 26,742.35 26,746.30 107.8K
14:35 26,746.95 26,746.95 26,739.00 26,740.00 191.6K
14:36 26,741.60 26,749.00 26,741.05 26,746.75 246.2K
14:37 26,748.55 26,749.10 26,742.05 26,742.30 93.1K
14:38 26,742.50 26,742.50 26,738.50 26,740.85 78.5K
14:39 26,739.45 26,739.75 26,735.20 26,738.75 64.8K
14:40 26,737.40 26,738.85 26,735.55 26,737.15 80.6K
14:41 26,738.35 26,738.85 26,735.45 26,737.35 48.9K
14:42 26,738.00 26,738.40 26,732.70 26,733.55 52.8K
14:43 26,733.55 26,735.05 26,732.50 26,734.00 53.6K
14:44 26,734.95 26,736.45 26,733.65 26,733.65 63.3K
14:45 26,732.75 26,737.25 26,732.45 26,734.80 51.3K
14:46 26,735.95 26,736.55 26,724.25 26,733.05 60.1K
14:47 26,733.60 26,737.55 26,730.05 26,737.50 65.6K
14:48 26,737.15 26,742.35 26,737.15 26,740.25 151.0K
14:49 26,741.75 26,746.50 26,741.60 26,745.85 85.7K
14:50 26,744.85 26,751.45 26,744.30 26,751.10 183.5K
14:51 26,749.85 26,749.85 26,745.35 26,745.35 56.5K
14:52 26,743.95 26,746.90 26,739.55 26,739.55 69.0K
14:53 26,741.70 26,743.80 26,741.45 26,742.30 89.8K
14:54 26,742.90 26,743.90 26,740.10 26,742.00 67.0K
14:55 26,741.80 26,744.60 26,736.45 26,736.60 98.0K
14:56 26,738.80 26,741.10 26,735.55 26,736.25 91.0K
14:57 26,736.40 26,738.65 26,734.25 26,735.35 77.1K
14:58 26,736.85 26,738.90 26,731.60 26,735.75 91.5K
14:59 26,735.45 26,735.45 26,730.90 26,732.00 67.4K
15:00 26,732.60 26,738.40 26,729.60 26,729.60 167.1K
15:01 26,727.70 26,727.70 26,711.15 26,717.85 174.7K
15:02 26,716.45 26,716.50 26,711.75 26,711.75 66.4K
15:03 26,710.75 26,714.70 26,708.90 26,714.10 80.6K
15:04 26,712.90 26,712.90 26,707.95 26,709.55 97.0K
15:05 26,707.20 26,712.05 26,705.35 26,712.05 80.1K
15:06 26,711.55 26,717.30 26,709.85 26,716.90 101.4K
15:07 26,716.35 26,716.90 26,710.70 26,712.75 85.4K
15:08 26,712.85 26,714.90 26,707.40 26,714.90 117.2K
15:09 26,714.60 26,714.60 26,709.10 26,710.90 154.3K
15:10 26,714.85 26,714.85 26,707.65 26,711.30 306.7K
15:11 26,711.30 26,714.25 26,709.70 26,714.25 171.3K
15:12 26,712.55 26,712.55 26,705.65 26,709.30 119.4K
15:13 26,708.90 26,713.10 26,708.90 26,711.95 114.4K
15:14 26,711.95 26,711.95 26,706.90 26,708.15 102.8K
15:15 26,706.90 26,708.15 26,699.15 26,700.30 176.5K
15:16 26,697.20 26,698.15 26,689.40 26,690.25 174.7K
15:17 26,689.45 26,689.65 26,684.35 26,685.30 127.6K
15:18 26,685.35 26,691.35 26,683.95 26,688.50 183.3K
15:19 26,689.30 26,693.35 26,688.10 26,690.15 245.2K
15:20 26,689.15 26,692.40 26,687.85 26,691.50 290.9K
15:21 26,690.25 26,694.15 26,689.30 26,694.15 344.8K
15:22 26,693.60 26,699.85 26,693.45 26,696.95 145.6K
15:23 26,697.35 26,697.50 26,693.80 26,696.25 254.2K
15:24 26,695.90 26,698.80 26,693.50 26,698.15 262.8K
15:25 26,698.35 26,701.45 26,696.05 26,701.45 177.5K
15:26 26,700.00 26,703.00 26,692.25 26,692.25 148.7K
15:27 26,691.85 26,698.65 26,690.05 26,692.50 201.3K
15:28 26,694.50 26,697.55 26,681.55 26,696.20 243.9K
15:29 26,691.00 26,703.95 26,674.00 26,703.95 148.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし