Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ インド →
29,872.75
最終更新: 2025-10-01
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 26,793.45 26,793.45 26,793.45 26,793.45 13.1K
09:15 26,786.60 26,786.60 26,714.30 26,734.15 455.1K
09:16 26,734.40 26,765.60 26,730.25 26,730.25 209.3K
09:17 26,734.20 26,743.80 26,718.75 26,738.95 187.6K
09:18 26,738.75 26,738.75 26,697.50 26,698.75 143.5K
09:19 26,696.75 26,698.65 26,687.80 26,697.45 165.9K
09:20 26,699.65 26,705.55 26,673.90 26,678.95 186.7K
09:21 26,683.80 26,688.20 26,663.50 26,686.10 153.9K
09:22 26,688.85 26,688.85 26,647.05 26,647.05 144.2K
09:23 26,645.30 26,678.25 26,645.30 26,678.00 101.9K
09:24 26,683.85 26,726.75 26,683.70 26,726.75 94.1K
09:25 26,723.95 26,725.30 26,692.80 26,692.80 101.3K
09:26 26,690.85 26,697.40 26,678.95 26,685.25 114.5K
09:27 26,682.00 26,694.05 26,682.00 26,683.75 120.3K
09:28 26,682.85 26,693.00 26,682.10 26,691.05 115.2K
09:29 26,693.35 26,710.00 26,693.35 26,705.95 132.3K
09:30 26,706.50 26,706.50 26,684.85 26,686.35 131.5K
09:31 26,685.80 26,705.45 26,681.70 26,705.45 149.1K
09:32 26,704.20 26,704.20 26,687.25 26,694.80 132.8K
09:33 26,692.50 26,709.30 26,692.50 26,702.60 137.5K
09:34 26,701.15 26,710.25 26,694.75 26,710.25 136.4K
09:35 26,711.10 26,719.85 26,711.10 26,718.50 145.0K
09:36 26,720.65 26,734.55 26,719.45 26,729.65 233.0K
09:37 26,731.75 26,742.20 26,731.75 26,736.95 139.1K
09:38 26,735.70 26,750.20 26,735.70 26,750.20 139.9K
09:39 26,749.45 26,774.25 26,745.50 26,770.40 136.8K
09:40 26,768.75 26,770.90 26,743.75 26,747.25 99.5K
09:41 26,744.40 26,759.05 26,743.80 26,755.70 83.5K
09:42 26,756.30 26,758.00 26,743.85 26,746.90 74.4K
09:43 26,744.75 26,751.90 26,742.25 26,744.35 66.8K
09:44 26,744.55 26,752.35 26,744.55 26,752.35 89.9K
09:45 26,750.45 26,751.30 26,739.10 26,740.00 121.0K
09:46 26,740.60 26,742.65 26,732.55 26,738.45 107.7K
09:47 26,736.35 26,740.10 26,735.00 26,740.10 70.5K
09:48 26,737.10 26,737.10 26,721.65 26,728.35 80.1K
09:49 26,729.35 26,739.90 26,727.45 26,739.90 78.1K
09:50 26,743.05 26,750.60 26,743.05 26,745.65 53.3K
09:51 26,745.10 26,758.75 26,741.10 26,757.70 84.1K
09:52 26,759.25 26,766.25 26,750.15 26,766.25 65.4K
09:53 26,768.65 26,772.40 26,763.40 26,768.45 61.6K
09:54 26,769.65 26,785.15 26,767.30 26,782.95 95.2K
09:55 26,787.00 26,805.95 26,786.45 26,799.75 155.2K
09:56 26,796.25 26,803.05 26,790.25 26,802.60 175.1K
09:57 26,800.85 26,800.85 26,790.05 26,790.45 87.8K
09:58 26,791.95 26,797.60 26,787.40 26,787.60 85.0K
09:59 26,789.50 26,793.30 26,787.55 26,792.15 51.3K
10:00 26,794.05 26,795.55 26,780.90 26,780.90 80.8K
10:01 26,778.40 26,788.35 26,774.30 26,787.80 81.4K
10:02 26,788.95 26,788.95 26,781.20 26,783.85 65.4K
10:03 26,784.20 26,790.40 26,783.90 26,787.65 81.0K
10:04 26,790.30 26,801.80 26,789.05 26,798.75 89.6K
10:05 26,796.70 26,799.70 26,791.05 26,799.45 55.9K
10:06 26,800.45 26,800.45 26,792.50 26,792.60 58.2K
10:07 26,792.55 26,798.70 26,790.65 26,790.85 61.7K
10:08 26,788.50 26,799.30 26,784.00 26,795.70 67.0K
10:09 26,795.60 26,804.30 26,793.65 26,803.45 86.3K
10:10 26,802.50 26,803.70 26,799.70 26,802.10 59.6K
10:11 26,799.15 26,800.45 26,793.10 26,799.60 60.2K
10:12 26,798.40 26,803.95 26,793.05 26,799.70 67.8K
10:13 26,798.85 26,807.35 26,798.85 26,807.20 95.7K
10:14 26,806.85 26,815.40 26,806.65 26,809.70 90.9K
10:15 26,804.50 26,810.10 26,803.20 26,804.60 115.1K
10:16 26,807.40 26,807.40 26,801.20 26,801.60 69.7K
10:17 26,801.55 26,807.35 26,800.35 26,804.65 71.5K
10:18 26,807.55 26,813.85 26,802.05 26,809.30 62.0K
10:19 26,809.75 26,812.00 26,807.15 26,812.00 38.6K
10:20 26,811.80 26,822.25 26,811.80 26,821.45 28.2K
10:21 26,824.45 26,827.95 26,820.95 26,825.75 56.8K
10:22 26,824.20 26,824.20 26,812.60 26,819.20 74.9K
10:23 26,820.80 26,829.45 26,820.80 26,827.70 55.6K
10:24 26,827.70 26,831.20 26,819.65 26,821.60 74.4K
10:25 26,823.45 26,839.00 26,823.45 26,838.55 83.7K
10:26 26,839.15 26,839.55 26,831.50 26,834.00 125.3K
10:27 26,835.50 26,845.50 26,835.50 26,845.35 165.4K
10:28 26,846.15 26,846.15 26,835.10 26,835.60 80.0K
10:29 26,836.75 26,842.75 26,836.75 26,840.65 69.1K
10:30 26,841.20 26,846.25 26,840.70 26,842.85 66.6K
10:31 26,844.75 26,848.40 26,837.05 26,837.05 64.9K
10:32 26,836.45 26,840.35 26,835.25 26,836.00 51.4K
10:33 26,835.80 26,845.95 26,832.65 26,845.90 68.0K
10:34 26,846.30 26,847.85 26,837.60 26,841.35 86.6K
10:35 26,843.60 26,844.45 26,836.95 26,840.90 180.6K
10:36 26,840.20 26,848.80 26,840.20 26,847.85 164.9K
10:37 26,849.50 26,852.30 26,847.10 26,849.80 107.7K
10:38 26,848.70 26,850.70 26,842.85 26,850.70 81.8K
10:39 26,850.25 26,850.35 26,838.55 26,843.55 64.5K
10:40 26,842.75 26,851.10 26,842.75 26,851.10 141.6K
10:41 26,851.00 26,861.35 26,849.30 26,859.70 120.5K
10:42 26,858.25 26,858.25 26,850.15 26,856.75 115.2K
10:43 26,856.50 26,861.35 26,854.95 26,859.60 108.9K
10:44 26,857.90 26,860.70 26,854.85 26,860.60 40.0K
10:45 26,856.60 26,862.20 26,854.15 26,857.20 38.3K
10:46 26,855.95 26,862.05 26,853.80 26,854.45 107.5K
10:47 26,853.90 26,859.25 26,853.25 26,855.70 124.4K
10:48 26,856.05 26,856.05 26,840.35 26,848.50 144.3K
10:49 26,849.90 26,850.75 26,842.35 26,846.15 72.5K
10:50 26,845.70 26,854.40 26,841.65 26,854.40 61.7K
10:51 26,853.30 26,857.95 26,852.65 26,855.30 78.0K
10:52 26,854.30 26,854.30 26,845.80 26,845.80 47.7K
10:53 26,847.80 26,852.10 26,847.80 26,849.25 50.4K
10:54 26,850.15 26,852.85 26,848.75 26,850.90 47.6K
10:55 26,852.60 26,857.10 26,850.65 26,856.90 101.3K
10:56 26,857.80 26,857.80 26,851.45 26,856.45 47.6K
10:57 26,854.10 26,854.10 26,848.25 26,853.00 101.9K
10:58 26,852.95 26,857.95 26,849.95 26,854.90 129.3K
10:59 26,854.20 26,856.35 26,851.95 26,854.00 55.0K
11:00 26,855.50 26,857.40 26,850.55 26,851.50 55.7K
11:01 26,853.35 26,856.95 26,850.45 26,850.75 67.1K
11:02 26,849.00 26,849.00 26,845.45 26,848.60 99.8K
11:03 26,849.35 26,852.90 26,847.10 26,852.90 69.4K
11:04 26,854.10 26,862.15 26,851.95 26,861.00 54.8K
11:05 26,859.75 26,861.45 26,856.75 26,858.90 36.2K
11:06 26,858.35 26,861.35 26,854.20 26,855.45 38.4K
11:07 26,855.50 26,859.15 26,851.05 26,854.85 40.2K
11:08 26,853.10 26,855.85 26,851.45 26,852.60 34.0K
11:09 26,851.55 26,858.95 26,851.55 26,851.80 45.3K
11:10 26,851.75 26,857.25 26,851.10 26,852.40 31.7K
11:11 26,850.65 26,851.95 26,845.55 26,847.55 41.9K
11:12 26,848.05 26,850.25 26,844.80 26,848.70 34.7K
11:13 26,848.40 26,848.95 26,843.65 26,846.80 54.1K
11:14 26,847.95 26,859.80 26,847.95 26,859.80 53.6K
11:15 26,859.00 26,862.90 26,858.60 26,861.00 38.3K
11:16 26,857.60 26,861.50 26,857.60 26,859.75 78.7K
11:17 26,858.95 26,858.95 26,853.95 26,854.90 49.2K
11:18 26,853.60 26,863.30 26,853.55 26,862.70 57.7K
11:19 26,863.35 26,866.70 26,862.00 26,863.65 63.1K
11:20 26,864.00 26,864.60 26,859.90 26,861.15 37.0K
11:21 26,859.25 26,864.70 26,858.10 26,864.70 55.9K
11:22 26,861.95 26,870.45 26,861.35 26,869.90 55.3K
11:23 26,867.65 26,870.80 26,865.85 26,868.45 63.6K
11:24 26,867.70 26,870.15 26,866.80 26,867.80 36.4K
11:25 26,868.55 26,872.15 26,867.45 26,868.65 46.1K
11:26 26,868.30 26,868.30 26,865.20 26,866.95 33.7K
11:27 26,867.00 26,868.60 26,863.90 26,867.85 17.5K
11:28 26,867.10 26,872.35 26,866.90 26,870.35 31.9K
11:29 26,869.85 26,872.45 26,868.30 26,872.45 83.9K
11:30 26,873.30 26,874.25 26,868.15 26,871.60 61.0K
11:31 26,871.00 26,875.60 26,865.60 26,868.40 50.3K
11:32 26,868.05 26,870.30 26,863.65 26,865.20 37.8K
11:33 26,866.05 26,869.30 26,865.10 26,869.10 24.5K
11:34 26,869.05 26,870.35 26,861.15 26,861.70 39.0K
11:35 26,862.10 26,866.40 26,862.10 26,866.40 75.2K
11:36 26,865.00 26,867.70 26,863.40 26,865.70 47.8K
11:37 26,866.45 26,872.65 26,858.75 26,858.75 34.0K
11:38 26,857.05 26,866.05 26,857.05 26,865.85 45.7K
11:39 26,864.45 26,872.15 26,864.45 26,870.50 35.7K
11:40 26,868.70 26,879.00 26,868.70 26,877.25 51.4K
11:41 26,874.85 26,877.05 26,868.55 26,872.75 47.6K
11:42 26,871.80 26,873.80 26,868.20 26,868.60 118.0K
11:43 26,868.00 26,868.45 26,864.65 26,866.90 45.6K
11:44 26,863.25 26,866.35 26,862.00 26,866.00 57.5K
11:45 26,867.50 26,870.55 26,864.85 26,870.55 31.0K
11:46 26,871.35 26,873.75 26,868.75 26,873.75 27.6K
11:47 26,873.45 26,874.20 26,870.05 26,870.70 25.2K
11:48 26,871.00 26,874.90 26,869.75 26,871.65 22.7K
11:49 26,872.75 26,872.95 26,866.00 26,868.40 67.5K
11:50 26,864.75 26,865.45 26,859.25 26,861.50 57.0K
11:51 26,861.25 26,867.20 26,861.25 26,867.20 33.0K
11:52 26,866.05 26,869.30 26,863.85 26,864.60 27.0K
11:53 26,865.10 26,866.15 26,859.65 26,861.55 38.1K
11:54 26,858.35 26,861.75 26,857.80 26,861.40 30.7K
11:55 26,860.00 26,861.55 26,857.20 26,861.55 34.2K
11:56 26,861.05 26,863.80 26,859.35 26,860.60 25.1K
11:57 26,859.45 26,862.00 26,857.10 26,861.20 29.3K
11:58 26,862.20 26,862.50 26,857.90 26,861.60 31.8K
11:59 26,860.30 26,862.40 26,857.25 26,857.85 52.1K
12:00 26,858.45 26,862.05 26,852.20 26,852.20 39.8K
12:01 26,851.10 26,853.70 26,849.10 26,851.90 43.2K
12:02 26,849.20 26,855.10 26,847.25 26,852.40 29.4K
12:03 26,852.90 26,855.15 26,850.95 26,855.15 248.4K
12:04 26,854.20 26,860.00 26,853.25 26,860.00 36.4K
12:05 26,860.50 26,865.30 26,858.40 26,865.30 31.6K
12:06 26,863.05 26,863.05 26,859.10 26,862.40 29.9K
12:07 26,863.25 26,864.75 26,856.30 26,857.30 21.2K
12:08 26,857.65 26,858.85 26,855.35 26,857.80 26.2K
12:09 26,858.35 26,862.80 26,855.90 26,862.80 25.8K
12:10 26,863.50 26,869.95 26,862.45 26,869.95 29.7K
12:11 26,868.60 26,874.20 26,868.60 26,871.80 87.0K
12:12 26,871.85 26,875.65 26,870.55 26,873.55 38.8K
12:13 26,874.75 26,887.25 26,874.75 26,887.25 89.9K
12:14 26,885.15 26,886.50 26,880.20 26,884.55 61.2K
12:15 26,878.95 26,885.10 26,878.75 26,883.00 86.3K
12:16 26,882.35 26,888.55 26,882.35 26,886.75 139.8K
12:17 26,886.45 26,887.00 26,884.80 26,885.05 28.2K
12:18 26,882.85 26,886.00 26,881.70 26,886.00 69.2K
12:19 26,885.15 26,891.65 26,884.15 26,890.50 61.2K
12:20 26,891.45 26,894.15 26,888.95 26,893.80 74.3K
12:21 26,892.35 26,893.05 26,885.50 26,885.50 65.2K
12:22 26,884.05 26,886.15 26,881.05 26,882.85 35.5K
12:23 26,884.90 26,886.00 26,880.55 26,884.35 60.3K
12:24 26,886.95 26,893.45 26,885.85 26,893.45 49.1K
12:25 26,893.80 26,894.70 26,891.50 26,892.65 40.2K
12:26 26,892.90 26,894.20 26,890.75 26,891.20 39.9K
12:27 26,891.55 26,891.65 26,885.40 26,887.40 46.9K
12:28 26,887.35 26,891.75 26,885.70 26,891.75 29.8K
12:29 26,892.05 26,903.05 26,890.95 26,900.10 60.3K
12:30 26,899.50 26,906.60 26,899.50 26,903.50 50.2K
12:31 26,906.05 26,909.70 26,901.90 26,901.90 50.2K
12:32 26,901.50 26,901.50 26,890.15 26,891.65 60.3K
12:33 26,891.70 26,891.70 26,886.15 26,887.35 24.4K
12:34 26,888.45 26,889.10 26,883.65 26,885.75 34.3K
12:35 26,886.55 26,890.10 26,885.50 26,887.90 117.5K
12:36 26,888.35 26,891.70 26,883.90 26,888.35 122.9K
12:37 26,889.75 26,891.35 26,883.85 26,884.65 46.3K
12:38 26,883.55 26,886.65 26,882.80 26,885.75 36.2K
12:39 26,886.85 26,891.60 26,886.70 26,891.15 82.5K
12:40 26,888.90 26,890.00 26,885.05 26,886.00 29.4K
12:41 26,885.10 26,888.60 26,884.25 26,886.50 27.9K
12:42 26,886.75 26,890.30 26,886.75 26,887.25 30.4K
12:43 26,888.20 26,889.60 26,884.30 26,885.75 28.3K
12:44 26,885.25 26,889.00 26,883.85 26,886.45 27.7K
12:45 26,884.90 26,885.35 26,882.40 26,885.20 41.8K
12:46 26,885.05 26,887.70 26,884.10 26,884.90 38.5K
12:47 26,884.80 26,889.15 26,884.35 26,884.75 55.6K
12:48 26,885.95 26,887.80 26,883.95 26,885.30 21.4K
12:49 26,884.85 26,885.90 26,881.85 26,883.80 26.1K
12:50 26,883.15 26,883.35 26,879.75 26,879.95 27.6K
12:51 26,880.95 26,881.05 26,873.45 26,873.45 24.8K
12:52 26,873.50 26,875.75 26,871.10 26,874.95 24.9K
12:53 26,874.40 26,876.75 26,871.50 26,871.50 29.4K
12:54 26,871.65 26,881.25 26,871.65 26,879.40 34.7K
12:55 26,882.05 26,886.45 26,879.70 26,884.90 33.3K
12:56 26,884.65 26,887.75 26,882.20 26,882.20 66.6K
12:57 26,883.45 26,884.15 26,881.40 26,883.70 28.8K
12:58 26,882.40 26,883.30 26,877.30 26,883.30 49.0K
12:59 26,880.50 26,883.55 26,875.35 26,875.35 33.1K
13:00 26,876.35 26,883.90 26,874.05 26,880.50 27.0K
13:01 26,881.20 26,883.10 26,878.50 26,879.55 29.7K
13:02 26,879.75 26,880.60 26,877.45 26,878.60 32.4K
13:03 26,877.75 26,883.00 26,875.55 26,877.40 40.6K
13:04 26,875.45 26,880.70 26,874.65 26,879.00 28.4K
13:05 26,879.45 26,879.95 26,877.50 26,877.50 28.0K
13:06 26,876.40 26,876.80 26,874.00 26,876.45 28.4K
13:07 26,875.60 26,880.85 26,874.95 26,878.65 37.7K
13:08 26,878.85 26,884.45 26,878.85 26,884.45 29.4K
13:09 26,884.60 26,890.60 26,884.00 26,890.60 33.5K
13:10 26,889.60 26,890.75 26,886.60 26,886.60 28.2K
13:11 26,887.30 26,889.20 26,886.50 26,889.20 23.6K
13:12 26,888.45 26,890.95 26,887.20 26,890.95 33.9K
13:13 26,888.50 26,891.10 26,886.90 26,887.30 32.0K
13:14 26,886.65 26,886.65 26,882.45 26,885.85 24.1K
13:15 26,884.95 26,890.40 26,884.95 26,889.20 28.7K
13:16 26,889.55 26,896.85 26,889.55 26,896.20 49.9K
13:17 26,895.70 26,900.50 26,895.40 26,900.30 46.3K
13:18 26,897.50 26,898.60 26,888.55 26,888.55 49.3K
13:19 26,890.50 26,892.95 26,888.60 26,888.60 31.7K
13:20 26,889.60 26,889.60 26,878.50 26,883.90 85.4K
13:21 26,881.65 26,883.80 26,879.55 26,882.35 32.7K
13:22 26,882.50 26,899.00 26,882.50 26,897.20 48.7K
13:23 26,896.05 26,896.05 26,884.75 26,886.60 45.0K
13:24 26,884.70 26,889.95 26,882.75 26,887.40 46.2K
13:25 26,887.20 26,891.60 26,886.40 26,890.75 98.3K
13:26 26,889.70 26,893.20 26,888.30 26,890.85 22.8K
13:27 26,890.20 26,895.65 26,890.00 26,894.85 28.7K
13:28 26,895.50 26,895.50 26,889.75 26,891.25 34.3K
13:29 26,890.55 26,891.45 26,887.45 26,887.75 48.1K
13:30 26,887.60 26,888.40 26,884.70 26,885.45 62.5K
13:31 26,885.20 26,890.60 26,884.85 26,888.70 78.0K
13:32 26,888.95 26,890.55 26,885.25 26,885.25 51.3K
13:33 26,886.75 26,889.10 26,872.60 26,872.60 59.3K
13:34 26,875.35 26,884.45 26,874.25 26,883.60 32.8K
13:35 26,884.45 26,889.85 26,883.90 26,888.55 30.0K
13:36 26,886.50 26,889.20 26,885.00 26,886.75 36.2K
13:37 26,887.70 26,888.65 26,885.45 26,887.60 31.0K
13:38 26,886.65 26,887.25 26,882.40 26,884.90 31.4K
13:39 26,884.75 26,886.85 26,882.70 26,882.70 35.3K
13:40 26,882.90 26,885.25 26,880.55 26,884.45 42.8K
13:41 26,883.95 26,883.95 26,874.60 26,878.70 102.5K
13:42 26,879.20 26,879.45 26,874.10 26,876.30 38.4K
13:43 26,876.15 26,877.85 26,863.95 26,863.95 72.0K
13:44 26,864.05 26,865.65 26,859.95 26,862.20 76.3K
13:45 26,863.95 26,865.65 26,859.00 26,861.65 62.5K
13:46 26,860.70 26,876.80 26,860.70 26,871.40 65.1K
13:47 26,869.55 26,874.80 26,866.95 26,866.95 83.7K
13:48 26,869.15 26,875.95 26,869.15 26,872.60 41.4K
13:49 26,874.70 26,881.95 26,874.70 26,880.10 58.8K
13:50 26,879.30 26,886.35 26,876.20 26,886.35 54.9K
13:51 26,884.30 26,892.40 26,884.30 26,892.40 41.2K
13:52 26,891.60 26,899.15 26,891.60 26,897.75 61.5K
13:53 26,897.50 26,897.50 26,889.45 26,889.70 32.2K
13:54 26,888.15 26,892.85 26,887.90 26,891.15 27.8K
13:55 26,891.80 26,896.60 26,890.40 26,896.15 179.4K
13:56 26,894.20 26,895.00 26,890.05 26,890.60 50.3K
13:57 26,889.15 26,891.30 26,888.20 26,889.00 63.6K
13:58 26,888.55 26,890.10 26,887.10 26,890.10 49.0K
13:59 26,886.70 26,887.70 26,883.15 26,883.15 35.2K
14:00 26,882.45 26,889.30 26,880.80 26,887.45 25.1K
14:01 26,887.15 26,890.60 26,885.30 26,887.20 34.8K
14:02 26,885.60 26,889.35 26,878.30 26,880.05 53.6K
14:03 26,879.00 26,888.25 26,876.95 26,884.95 48.5K
14:04 26,884.90 26,891.30 26,884.90 26,890.25 62.5K
14:05 26,893.10 26,893.10 26,888.50 26,892.05 49.4K
14:06 26,891.95 26,897.85 26,891.75 26,897.85 48.6K
14:07 26,896.90 26,896.90 26,892.35 26,893.70 56.0K
14:08 26,895.25 26,899.90 26,895.00 26,899.90 54.9K
14:09 26,897.95 26,901.25 26,897.40 26,898.65 37.4K
14:10 26,898.45 26,899.90 26,896.00 26,898.85 63.5K
14:11 26,894.35 26,898.35 26,893.95 26,896.05 34.1K
14:12 26,898.30 26,901.90 26,895.70 26,898.05 39.0K
14:13 26,899.05 26,899.10 26,889.45 26,890.00 42.9K
14:14 26,891.90 26,898.30 26,890.05 26,896.05 84.8K
14:15 26,896.95 26,899.65 26,893.40 26,899.65 34.9K
14:16 26,899.20 26,901.90 26,896.85 26,899.75 28.8K
14:17 26,899.80 26,903.50 26,898.90 26,898.90 35.0K
14:18 26,899.15 26,900.45 26,894.55 26,894.90 43.7K
14:19 26,894.60 26,899.45 26,891.25 26,897.75 113.7K
14:20 26,894.30 26,896.85 26,889.95 26,890.95 37.7K
14:21 26,889.85 26,900.20 26,889.85 26,895.00 66.6K
14:22 26,894.50 26,897.95 26,894.50 26,897.15 67.1K
14:23 26,896.45 26,898.25 26,889.80 26,896.20 49.9K
14:24 26,896.95 26,901.30 26,896.20 26,896.20 50.3K
14:25 26,893.70 26,899.50 26,893.70 26,898.55 35.9K
14:26 26,895.65 26,903.20 26,895.50 26,901.40 32.2K
14:27 26,900.35 26,903.70 26,897.95 26,898.60 42.2K
14:28 26,897.85 26,901.05 26,892.20 26,892.40 79.3K
14:29 26,888.15 26,898.80 26,888.15 26,896.45 51.8K
14:30 26,897.10 26,901.45 26,894.30 26,901.45 117.6K
14:31 26,898.95 26,901.70 26,896.55 26,898.75 50.1K
14:32 26,898.10 26,901.85 26,895.70 26,901.85 55.9K
14:33 26,900.15 26,901.95 26,895.60 26,896.65 34.9K
14:34 26,896.70 26,897.90 26,889.05 26,890.00 47.4K
14:35 26,886.75 26,897.05 26,886.75 26,896.10 84.2K
14:36 26,896.30 26,896.30 26,888.30 26,890.55 101.2K
14:37 26,890.15 26,891.95 26,888.10 26,888.10 69.1K
14:38 26,886.15 26,892.95 26,886.15 26,891.35 31.9K
14:39 26,889.40 26,893.55 26,886.15 26,889.30 41.9K
14:40 26,889.05 26,891.20 26,882.85 26,890.10 240.2K
14:41 26,888.55 26,894.60 26,888.55 26,894.45 38.5K
14:42 26,890.00 26,896.10 26,889.45 26,894.25 39.6K
14:43 26,892.15 26,901.00 26,892.15 26,901.00 26.8K
14:44 26,899.55 26,906.50 26,899.55 26,904.95 46.2K
14:45 26,905.90 26,905.90 26,900.35 26,901.25 65.3K
14:46 26,900.85 26,903.20 26,899.20 26,901.10 45.8K
14:47 26,901.25 26,909.65 26,901.25 26,908.90 72.3K
14:48 26,907.20 26,910.70 26,905.20 26,907.60 69.2K
14:49 26,907.00 26,910.45 26,907.00 26,908.75 41.0K
14:50 26,910.25 26,913.50 26,908.80 26,913.50 59.8K
14:51 26,910.00 26,913.80 26,905.75 26,911.00 50.3K
14:52 26,910.10 26,913.35 26,908.10 26,912.50 29.0K
14:53 26,911.30 26,913.55 26,906.95 26,910.00 49.0K
14:54 26,907.25 26,911.75 26,901.35 26,903.20 93.3K
14:55 26,899.75 26,904.80 26,898.65 26,904.65 62.5K
14:56 26,900.90 26,905.40 26,900.50 26,904.35 63.2K
14:57 26,904.85 26,909.45 26,902.25 26,908.60 107.9K
14:58 26,909.20 26,916.70 26,907.30 26,910.10 89.3K
14:59 26,909.40 26,909.80 26,902.90 26,905.05 86.4K
15:00 26,903.45 26,910.65 26,896.20 26,896.20 146.7K
15:01 26,893.10 26,900.70 26,893.10 26,894.70 107.7K
15:02 26,890.85 26,893.35 26,881.60 26,881.60 110.3K
15:03 26,882.55 26,882.55 26,867.30 26,867.90 76.6K
15:04 26,868.60 26,870.20 26,854.90 26,856.15 123.9K
15:05 26,854.85 26,861.10 26,850.90 26,856.75 67.2K
15:06 26,854.70 26,867.70 26,854.70 26,860.65 69.8K
15:07 26,859.70 26,865.00 26,858.95 26,864.60 60.8K
15:08 26,862.45 26,868.20 26,862.45 26,864.10 49.2K
15:09 26,863.50 26,863.50 26,855.60 26,859.00 67.6K
15:10 26,867.20 26,867.20 26,853.35 26,853.95 117.4K
15:11 26,853.10 26,868.05 26,852.70 26,866.30 152.5K
15:12 26,864.85 26,865.65 26,857.95 26,857.95 99.8K
15:13 26,857.95 26,864.65 26,855.60 26,863.35 72.2K
15:14 26,861.90 26,870.60 26,861.90 26,869.75 121.5K
15:15 26,867.30 26,881.75 26,867.30 26,880.95 243.9K
15:16 26,881.75 26,881.75 26,870.80 26,876.80 101.4K
15:17 26,876.00 26,879.80 26,873.70 26,875.20 113.7K
15:18 26,873.15 26,878.65 26,869.60 26,878.25 87.5K
15:19 26,880.45 26,883.30 26,878.05 26,883.30 105.4K
15:20 26,884.15 26,890.20 26,879.15 26,885.90 192.6K
15:21 26,887.45 26,890.25 26,884.40 26,888.65 72.3K
15:22 26,889.30 26,890.40 26,884.50 26,884.70 73.0K
15:23 26,885.75 26,885.75 26,881.10 26,882.30 108.9K
15:24 26,881.65 26,883.50 26,872.60 26,875.15 212.1K
15:25 26,874.65 26,874.65 26,867.35 26,872.20 116.3K
15:26 26,872.20 26,883.20 26,872.20 26,882.95 93.0K
15:27 26,881.20 26,891.65 26,881.20 26,886.95 85.6K
15:28 26,887.20 26,892.95 26,886.45 26,890.60 164.2K
15:29 26,891.00 26,896.90 26,876.90 26,876.90 144.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし