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 26,669.75 26,669.75 26,669.75 26,669.75 12.0K
09:15 26,647.60 26,797.85 26,647.60 26,789.60 599.9K
09:16 26,796.60 26,796.60 26,725.30 26,763.25 357.3K
09:17 26,765.00 26,810.60 26,750.05 26,806.10 227.1K
09:18 26,827.00 26,827.80 26,785.30 26,786.50 242.9K
09:19 26,783.45 26,783.45 26,758.05 26,773.55 222.1K
09:20 26,775.55 26,777.45 26,701.00 26,701.00 207.1K
09:21 26,698.15 26,698.50 26,674.35 26,681.45 157.5K
09:22 26,686.50 26,727.20 26,681.10 26,727.20 127.8K
09:23 26,736.05 26,736.05 26,684.75 26,684.75 117.3K
09:24 26,684.25 26,684.25 26,637.50 26,637.50 113.1K
09:25 26,630.50 26,641.00 26,630.00 26,631.70 119.3K
09:26 26,633.80 26,636.35 26,613.70 26,636.35 340.6K
09:27 26,641.05 26,703.30 26,641.05 26,703.30 125.0K
09:28 26,699.00 26,731.65 26,699.00 26,731.65 201.2K
09:29 26,729.75 26,732.70 26,702.10 26,704.35 94.0K
09:30 26,708.30 26,728.80 26,698.00 26,728.80 104.4K
09:31 26,730.95 26,752.25 26,724.90 26,752.25 107.1K
09:32 26,752.90 26,784.55 26,749.25 26,782.35 93.4K
09:33 26,781.00 26,781.95 26,768.55 26,780.20 70.3K
09:34 26,778.10 26,810.50 26,777.45 26,806.70 69.6K
09:35 26,810.65 26,812.40 26,788.95 26,790.35 82.7K
09:36 26,790.60 26,819.00 26,790.60 26,819.00 70.8K
09:37 26,819.30 26,827.40 26,807.95 26,823.45 81.9K
09:38 26,820.95 26,822.40 26,816.25 26,818.15 38.9K
09:39 26,816.30 26,816.30 26,799.65 26,800.10 54.6K
09:40 26,798.15 26,798.15 26,770.65 26,772.60 78.8K
09:41 26,774.90 26,779.90 26,741.05 26,741.30 82.2K
09:42 26,742.45 26,770.65 26,742.45 26,764.75 76.3K
09:43 26,764.00 26,767.50 26,756.15 26,761.90 94.8K
09:44 26,763.80 26,763.80 26,734.60 26,736.25 37.8K
09:45 26,735.35 26,756.70 26,735.35 26,755.15 40.2K
09:46 26,753.85 26,764.05 26,753.85 26,764.05 35.0K
09:47 26,763.65 26,778.45 26,763.40 26,777.60 45.9K
09:48 26,779.85 26,783.60 26,774.05 26,778.05 44.9K
09:49 26,769.95 26,781.65 26,764.00 26,776.75 46.1K
09:50 26,777.00 26,793.60 26,776.45 26,782.85 60.9K
09:51 26,780.60 26,784.05 26,776.30 26,781.20 38.5K
09:52 26,781.10 26,791.40 26,778.10 26,789.70 84.1K
09:53 26,790.75 26,794.35 26,759.35 26,759.35 92.1K
09:54 26,758.30 26,776.65 26,757.20 26,773.05 29.7K
09:55 26,774.30 26,777.90 26,760.95 26,760.95 112.6K
09:56 26,761.90 26,761.90 26,741.30 26,743.00 220.0K
09:57 26,744.20 26,771.10 26,742.70 26,762.15 162.5K
09:58 26,761.05 26,787.05 26,759.70 26,786.85 71.3K
09:59 26,787.35 26,798.40 26,787.35 26,797.15 122.4K
10:00 26,797.30 26,807.50 26,795.65 26,797.05 86.2K
10:01 26,797.80 26,801.70 26,788.75 26,788.75 101.1K
10:02 26,788.45 26,797.65 26,788.45 26,797.65 46.2K
10:03 26,797.65 26,812.50 26,797.65 26,812.50 45.0K
10:04 26,812.65 26,816.45 26,812.35 26,812.35 52.9K
10:05 26,812.75 26,824.20 26,810.60 26,822.80 64.5K
10:06 26,822.85 26,828.00 26,820.75 26,824.10 62.3K
10:07 26,823.90 26,832.05 26,823.85 26,827.10 50.1K
10:08 26,828.00 26,840.20 26,827.05 26,834.75 243.6K
10:09 26,835.30 26,835.80 26,828.90 26,835.45 103.0K
10:10 26,836.95 26,846.35 26,835.40 26,845.25 73.5K
10:11 26,845.00 26,845.05 26,836.70 26,840.10 106.1K
10:12 26,841.25 26,843.00 26,837.30 26,838.70 86.6K
10:13 26,840.45 26,853.40 26,837.75 26,851.50 64.0K
10:14 26,851.65 26,855.90 26,847.25 26,849.70 53.0K
10:15 26,850.35 26,859.65 26,846.85 26,847.55 51.0K
10:16 26,841.70 26,843.90 26,838.90 26,843.90 89.7K
10:17 26,843.35 26,848.15 26,839.35 26,839.35 38.6K
10:18 26,837.20 26,844.45 26,836.60 26,842.70 54.9K
10:19 26,842.70 26,854.40 26,842.05 26,854.40 60.0K
10:20 26,852.45 26,857.65 26,835.60 26,835.60 74.7K
10:21 26,835.95 26,845.00 26,833.00 26,842.45 57.3K
10:22 26,842.95 26,842.95 26,830.80 26,830.80 38.4K
10:23 26,832.30 26,832.85 26,821.50 26,821.50 83.5K
10:24 26,820.55 26,820.55 26,801.75 26,805.80 129.1K
10:25 26,805.35 26,809.15 26,798.45 26,799.70 58.7K
10:26 26,798.20 26,809.25 26,792.55 26,808.00 86.4K
10:27 26,807.50 26,815.25 26,804.65 26,813.35 48.0K
10:28 26,814.75 26,814.75 26,798.85 26,799.10 60.6K
10:29 26,796.25 26,796.95 26,783.95 26,795.80 72.6K
10:30 26,799.00 26,804.30 26,796.20 26,804.20 63.6K
10:31 26,803.00 26,818.00 26,803.00 26,816.30 46.9K
10:32 26,816.35 26,817.35 26,811.65 26,815.70 48.0K
10:33 26,815.65 26,818.25 26,803.85 26,809.55 25.3K
10:34 26,808.25 26,822.90 26,808.25 26,822.10 57.7K
10:35 26,824.40 26,824.40 26,807.80 26,810.40 39.3K
10:36 26,809.85 26,812.45 26,802.80 26,812.45 20.4K
10:37 26,812.75 26,817.75 26,808.60 26,808.60 33.4K
10:38 26,808.90 26,818.00 26,808.90 26,818.00 39.2K
10:39 26,816.90 26,818.50 26,812.20 26,815.55 62.7K
10:40 26,811.35 26,811.35 26,799.60 26,801.30 79.8K
10:41 26,804.15 26,804.15 26,789.30 26,797.70 35.9K
10:42 26,796.85 26,797.65 26,790.30 26,793.50 43.3K
10:43 26,794.75 26,796.50 26,792.30 26,794.05 42.8K
10:44 26,791.70 26,792.35 26,780.35 26,791.45 87.0K
10:45 26,791.90 26,797.85 26,788.15 26,797.35 49.2K
10:46 26,795.55 26,807.55 26,794.05 26,805.70 32.9K
10:47 26,802.80 26,805.15 26,791.35 26,792.35 21.0K
10:48 26,790.15 26,800.25 26,790.15 26,799.25 133.4K
10:49 26,796.25 26,803.05 26,796.25 26,800.95 19.7K
10:50 26,801.60 26,804.70 26,800.00 26,801.95 16.5K
10:51 26,801.85 26,802.60 26,798.70 26,802.60 30.5K
10:52 26,803.55 26,814.60 26,798.20 26,814.60 28.5K
10:53 26,820.35 26,820.35 26,811.80 26,816.20 39.3K
10:54 26,815.65 26,823.05 26,814.85 26,820.45 36.8K
10:55 26,820.25 26,827.20 26,820.05 26,827.15 35.1K
10:56 26,827.60 26,828.15 26,819.10 26,819.30 56.6K
10:57 26,822.40 26,828.15 26,820.90 26,828.10 61.1K
10:58 26,828.75 26,831.00 26,824.00 26,827.80 94.6K
10:59 26,826.65 26,838.30 26,826.65 26,838.30 32.4K
11:00 26,838.80 26,843.00 26,834.90 26,837.15 31.7K
11:01 26,837.50 26,837.50 26,828.85 26,834.15 40.3K
11:02 26,832.95 26,839.60 26,831.50 26,839.60 32.9K
11:03 26,838.20 26,842.95 26,826.70 26,830.60 37.3K
11:04 26,832.80 26,835.55 26,829.45 26,829.45 26.6K
11:05 26,831.75 26,832.45 26,823.50 26,825.55 19.9K
11:06 26,825.10 26,828.25 26,821.90 26,824.35 30.5K
11:07 26,823.05 26,833.20 26,820.60 26,833.20 26.3K
11:08 26,834.80 26,835.85 26,831.40 26,832.45 32.5K
11:09 26,830.65 26,843.60 26,830.65 26,839.60 54.1K
11:10 26,841.40 26,844.65 26,834.90 26,836.80 76.7K
11:11 26,834.75 26,834.75 26,819.10 26,820.55 31.2K
11:12 26,819.05 26,819.05 26,812.40 26,812.40 21.2K
11:13 26,813.85 26,815.80 26,798.25 26,798.25 54.5K
11:14 26,798.75 26,798.75 26,781.25 26,783.00 149.3K
11:15 26,788.20 26,797.40 26,786.30 26,796.35 29.8K
11:16 26,795.10 26,795.80 26,777.05 26,781.15 88.3K
11:17 26,784.10 26,800.00 26,784.10 26,799.10 66.1K
11:18 26,798.35 26,798.35 26,791.30 26,792.35 60.8K
11:19 26,790.90 26,796.85 26,790.90 26,791.90 36.6K
11:20 26,790.30 26,804.55 26,789.15 26,799.55 51.2K
11:21 26,799.80 26,802.80 26,795.95 26,797.25 35.6K
11:22 26,799.70 26,805.25 26,799.30 26,805.25 93.2K
11:23 26,806.35 26,809.35 26,801.90 26,802.30 67.2K
11:24 26,803.60 26,809.60 26,802.95 26,804.05 26.0K
11:25 26,801.75 26,807.30 26,801.75 26,806.15 29.0K
11:26 26,806.30 26,813.60 26,806.30 26,813.60 42.4K
11:27 26,814.90 26,819.80 26,814.30 26,814.30 21.3K
11:28 26,816.25 26,822.05 26,812.45 26,820.25 14.0K
11:29 26,820.20 26,825.30 26,816.15 26,825.30 26.6K
11:30 26,828.40 26,828.90 26,823.30 26,826.00 73.9K
11:31 26,825.50 26,835.85 26,822.25 26,834.15 56.5K
11:32 26,833.70 26,838.30 26,830.40 26,833.15 30.0K
11:33 26,833.55 26,840.55 26,830.65 26,840.55 73.1K
11:34 26,840.35 26,841.50 26,838.25 26,838.80 83.6K
11:35 26,839.50 26,840.10 26,836.20 26,837.40 104.4K
11:36 26,837.25 26,841.55 26,836.95 26,838.70 65.8K
11:37 26,837.45 26,841.85 26,835.65 26,841.85 35.1K
11:38 26,839.15 26,839.65 26,835.00 26,837.95 93.8K
11:39 26,840.85 26,841.80 26,836.20 26,836.80 15.6K
11:40 26,836.45 26,845.40 26,834.25 26,840.90 71.0K
11:41 26,839.50 26,842.00 26,836.70 26,837.55 26.4K
11:42 26,837.95 26,844.20 26,837.95 26,843.15 44.3K
11:43 26,842.45 26,852.55 26,841.05 26,852.25 17.5K
11:44 26,850.55 26,853.40 26,843.85 26,845.95 19.2K
11:45 26,844.70 26,851.00 26,844.70 26,849.80 15.9K
11:46 26,849.65 26,856.05 26,848.95 26,853.60 28.6K
11:47 26,855.70 26,859.70 26,846.85 26,848.75 30.5K
11:48 26,848.50 26,850.70 26,845.35 26,848.65 56.2K
11:49 26,847.75 26,851.20 26,846.15 26,848.45 21.8K
11:50 26,848.30 26,852.80 26,847.50 26,851.10 18.7K
11:51 26,850.15 26,855.00 26,850.15 26,853.90 15.3K
11:52 26,855.35 26,855.35 26,850.35 26,852.45 83.1K
11:53 26,851.45 26,853.70 26,848.55 26,850.60 26.6K
11:54 26,850.95 26,850.95 26,843.55 26,843.55 52.7K
11:55 26,840.80 26,842.60 26,838.05 26,839.60 54.6K
11:56 26,839.20 26,843.20 26,836.65 26,840.40 30.5K
11:57 26,840.05 26,841.10 26,825.20 26,826.70 100.4K
11:58 26,827.20 26,829.80 26,823.25 26,824.75 40.5K
11:59 26,829.45 26,831.25 26,827.45 26,831.15 237.7K
12:00 26,831.40 26,848.45 26,830.75 26,848.45 30.9K
12:01 26,847.75 26,854.15 26,847.20 26,854.05 35.3K
12:02 26,853.35 26,858.75 26,852.05 26,858.10 35.8K
12:03 26,857.30 26,858.00 26,853.60 26,856.90 118.7K
12:04 26,854.70 26,858.10 26,849.15 26,849.15 88.8K
12:05 26,848.00 26,852.30 26,846.70 26,850.60 25.1K
12:06 26,850.70 26,852.35 26,844.90 26,844.90 44.3K
12:07 26,844.55 26,853.45 26,844.55 26,848.35 37.4K
12:08 26,848.10 26,853.00 26,845.80 26,850.55 14.3K
12:09 26,848.85 26,848.85 26,839.65 26,840.70 23.2K
12:10 26,840.60 26,843.55 26,838.45 26,838.60 27.1K
12:11 26,839.55 26,847.35 26,839.55 26,845.45 17.6K
12:12 26,846.60 26,850.40 26,844.80 26,844.80 21.4K
12:13 26,846.45 26,848.90 26,844.55 26,848.65 29.8K
12:14 26,848.80 26,850.60 26,845.60 26,847.65 20.4K
12:15 26,847.80 26,858.50 26,847.15 26,857.55 70.6K
12:16 26,856.65 26,858.70 26,854.45 26,855.45 193.6K
12:17 26,857.85 26,865.00 26,855.20 26,863.20 48.9K
12:18 26,864.55 26,869.45 26,861.65 26,869.35 53.6K
12:19 26,869.95 26,876.60 26,869.30 26,873.65 130.7K
12:20 26,873.90 26,877.80 26,871.60 26,871.60 41.2K
12:21 26,872.25 26,874.15 26,866.90 26,867.05 52.5K
12:22 26,867.25 26,867.55 26,864.05 26,864.80 20.1K
12:23 26,865.40 26,873.30 26,862.25 26,872.25 64.0K
12:24 26,871.40 26,872.55 26,867.25 26,870.35 58.7K
12:25 26,868.80 26,875.00 26,868.80 26,874.15 26.5K
12:26 26,875.30 26,877.40 26,870.75 26,875.90 80.6K
12:27 26,877.05 26,878.10 26,867.75 26,876.85 54.9K
12:28 26,877.50 26,884.55 26,877.50 26,882.45 57.9K
12:29 26,881.95 26,888.35 26,881.95 26,888.35 32.0K
12:30 26,892.30 26,898.50 26,888.55 26,888.55 66.9K
12:31 26,889.75 26,889.75 26,880.15 26,883.55 26.2K
12:32 26,884.85 26,886.80 26,881.35 26,884.05 38.8K
12:33 26,886.25 26,889.55 26,883.70 26,883.70 43.3K
12:34 26,882.40 26,884.90 26,882.30 26,884.00 34.0K
12:35 26,882.90 26,890.75 26,881.20 26,889.70 35.3K
12:36 26,889.45 26,901.30 26,888.00 26,897.95 57.2K
12:37 26,898.80 26,899.90 26,893.25 26,899.90 29.9K
12:38 26,898.50 26,900.70 26,891.70 26,891.90 26.9K
12:39 26,890.15 26,899.15 26,889.70 26,899.15 26.4K
12:40 26,899.80 26,907.50 26,895.25 26,907.50 28.5K
12:41 26,905.50 26,908.60 26,897.10 26,897.65 38.2K
12:42 26,901.80 26,903.40 26,891.35 26,891.35 27.4K
12:43 26,891.65 26,903.40 26,891.65 26,903.40 30.0K
12:44 26,904.20 26,910.45 26,900.40 26,909.50 187.8K
12:45 26,911.25 26,911.25 26,903.35 26,906.70 16.7K
12:46 26,907.55 26,907.55 26,900.50 26,900.80 18.8K
12:47 26,900.30 26,909.60 26,898.25 26,906.95 33.5K
12:48 26,907.75 26,907.75 26,895.50 26,897.60 18.9K
12:49 26,898.50 26,904.30 26,895.45 26,896.80 23.2K
12:50 26,897.10 26,900.70 26,895.25 26,900.25 19.8K
12:51 26,899.40 26,906.85 26,898.25 26,906.85 22.5K
12:52 26,903.45 26,911.55 26,903.05 26,910.30 24.6K
12:53 26,909.85 26,916.40 26,908.20 26,915.10 72.9K
12:54 26,914.95 26,918.20 26,911.10 26,911.50 277.6K
12:55 26,910.75 26,910.75 26,899.85 26,900.75 32.1K
12:56 26,899.50 26,906.70 26,897.15 26,904.40 21.4K
12:57 26,903.70 26,908.85 26,902.40 26,908.85 15.4K
12:58 26,909.00 26,911.65 26,905.95 26,907.15 17.7K
12:59 26,907.40 26,907.80 26,900.40 26,902.45 20.3K
13:00 26,903.50 26,907.85 26,899.85 26,907.85 20.0K
13:01 26,906.15 26,909.35 26,906.15 26,908.10 26.0K
13:02 26,907.90 26,907.90 26,892.35 26,893.60 44.1K
13:03 26,895.95 26,900.15 26,887.55 26,887.55 32.5K
13:04 26,886.45 26,887.45 26,879.55 26,882.80 35.8K
13:05 26,884.85 26,886.65 26,880.30 26,883.60 69.9K
13:06 26,886.10 26,887.20 26,882.40 26,882.45 36.7K
13:07 26,884.60 26,884.60 26,870.75 26,870.75 70.5K
13:08 26,870.05 26,873.25 26,867.35 26,868.95 37.1K
13:09 26,870.35 26,885.20 26,870.35 26,884.15 30.7K
13:10 26,883.85 26,888.40 26,881.05 26,887.15 21.6K
13:11 26,891.65 26,895.05 26,891.05 26,891.60 18.9K
13:12 26,891.45 26,891.45 26,878.50 26,889.10 29.3K
13:13 26,888.60 26,891.00 26,884.95 26,888.40 28.6K
13:14 26,887.70 26,899.55 26,887.70 26,899.55 18.6K
13:15 26,894.70 26,900.20 26,894.10 26,900.20 25.0K
13:16 26,899.65 26,905.65 26,898.60 26,903.80 34.7K
13:17 26,903.25 26,904.80 26,899.70 26,902.70 92.2K
13:18 26,898.85 26,900.20 26,893.55 26,896.35 41.0K
13:19 26,893.35 26,896.05 26,884.80 26,884.80 13.4K
13:20 26,886.60 26,886.60 26,880.30 26,881.00 19.2K
13:21 26,881.45 26,885.30 26,879.35 26,885.30 47.1K
13:22 26,884.10 26,890.35 26,884.10 26,889.60 15.6K
13:23 26,888.70 26,896.65 26,886.15 26,895.70 35.7K
13:24 26,895.45 26,903.50 26,894.30 26,903.50 38.6K
13:25 26,901.95 26,901.95 26,894.60 26,895.25 14.5K
13:26 26,894.55 26,894.55 26,889.10 26,890.80 24.8K
13:27 26,891.40 26,896.05 26,890.10 26,893.80 20.3K
13:28 26,894.70 26,896.45 26,892.65 26,893.15 15.0K
13:29 26,892.60 26,898.90 26,892.60 26,898.40 22.5K
13:30 26,897.30 26,899.00 26,888.30 26,890.60 20.0K
13:31 26,888.05 26,889.80 26,884.30 26,886.00 28.7K
13:32 26,887.30 26,896.85 26,887.30 26,895.10 27.5K
13:33 26,894.85 26,903.85 26,890.65 26,901.80 37.6K
13:34 26,900.85 26,907.80 26,900.85 26,905.45 61.9K
13:35 26,904.10 26,909.30 26,903.70 26,905.35 88.9K
13:36 26,904.60 26,913.65 26,904.10 26,912.20 41.9K
13:37 26,912.50 26,916.45 26,904.85 26,910.15 21.6K
13:38 26,906.30 26,907.60 26,900.40 26,902.35 24.4K
13:39 26,902.70 26,906.00 26,900.05 26,905.00 19.3K
13:40 26,903.60 26,910.40 26,903.60 26,909.55 33.2K
13:41 26,908.85 26,910.45 26,905.65 26,908.70 18.6K
13:42 26,912.90 26,915.95 26,911.95 26,914.90 127.2K
13:43 26,914.55 26,915.30 26,909.15 26,912.25 18.3K
13:44 26,912.40 26,912.40 26,907.75 26,910.80 35.4K
13:45 26,911.10 26,916.35 26,908.25 26,916.30 23.0K
13:46 26,916.30 26,917.90 26,912.00 26,916.35 29.4K
13:47 26,916.70 26,917.15 26,914.55 26,915.60 24.8K
13:48 26,913.90 26,918.50 26,909.55 26,911.85 29.4K
13:49 26,910.65 26,911.25 26,907.35 26,908.55 19.0K
13:50 26,908.25 26,908.25 26,898.40 26,899.35 28.7K
13:51 26,898.95 26,899.25 26,891.65 26,893.05 19.8K
13:52 26,891.15 26,893.35 26,886.10 26,887.45 18.7K
13:53 26,888.45 26,888.45 26,885.35 26,887.00 36.0K
13:54 26,886.55 26,889.40 26,886.10 26,888.60 46.0K
13:55 26,887.00 26,888.75 26,884.75 26,886.80 30.5K
13:56 26,887.40 26,889.70 26,883.10 26,889.70 113.9K
13:57 26,891.60 26,895.70 26,891.30 26,895.20 36.3K
13:58 26,895.55 26,895.55 26,891.05 26,893.65 36.7K
13:59 26,893.05 26,895.50 26,892.15 26,895.50 25.2K
14:00 26,895.05 26,901.55 26,893.45 26,896.60 48.4K
14:01 26,896.25 26,899.55 26,892.95 26,892.95 18.0K
14:02 26,893.85 26,894.30 26,890.30 26,894.30 23.2K
14:03 26,895.05 26,900.90 26,894.75 26,899.60 25.4K
14:04 26,900.85 26,904.65 26,900.50 26,903.60 23.5K
14:05 26,903.00 26,910.95 26,899.80 26,910.20 28.4K
14:06 26,910.45 26,912.80 26,906.35 26,912.10 17.7K
14:07 26,911.60 26,911.60 26,901.75 26,902.95 55.2K
14:08 26,901.35 26,906.15 26,901.35 26,901.60 15.3K
14:09 26,903.80 26,904.60 26,898.65 26,900.80 19.7K
14:10 26,901.65 26,907.85 26,900.20 26,907.85 29.9K
14:11 26,906.75 26,911.30 26,904.25 26,909.70 46.9K
14:12 26,907.45 26,913.85 26,907.45 26,910.30 16.6K
14:13 26,913.05 26,913.05 26,907.25 26,908.80 14.5K
14:14 26,907.40 26,910.05 26,904.30 26,910.05 35.9K
14:15 26,912.70 26,912.70 26,902.80 26,902.80 57.3K
14:16 26,901.95 26,904.15 26,899.95 26,903.35 251.4K
14:17 26,901.35 26,903.15 26,892.75 26,892.90 117.0K
14:18 26,890.80 26,896.75 26,890.65 26,894.85 136.7K
14:19 26,895.45 26,897.40 26,891.25 26,891.55 81.3K
14:20 26,888.75 26,889.70 26,880.50 26,884.75 87.9K
14:21 26,884.40 26,886.60 26,883.10 26,884.85 48.3K
14:22 26,883.55 26,888.70 26,883.55 26,885.00 45.9K
14:23 26,885.70 26,890.85 26,884.35 26,889.50 100.5K
14:24 26,890.30 26,890.40 26,874.60 26,875.50 105.7K
14:25 26,875.75 26,878.70 26,867.80 26,867.80 129.4K
14:26 26,867.10 26,875.50 26,866.85 26,871.45 55.5K
14:27 26,871.50 26,876.45 26,864.95 26,875.55 76.6K
14:28 26,872.55 26,879.30 26,867.30 26,867.30 42.9K
14:29 26,868.55 26,874.60 26,868.55 26,870.15 34.3K
14:30 26,869.70 26,884.05 26,869.70 26,884.05 36.1K
14:31 26,883.55 26,884.85 26,881.85 26,883.00 41.5K
14:32 26,883.25 26,888.50 26,882.65 26,887.45 35.5K
14:33 26,888.65 26,889.25 26,883.20 26,884.05 45.8K
14:34 26,884.40 26,893.50 26,883.70 26,884.50 37.6K
14:35 26,883.40 26,883.40 26,871.30 26,874.70 63.9K
14:36 26,874.60 26,874.60 26,868.75 26,870.15 34.8K
14:37 26,869.45 26,877.35 26,869.45 26,876.75 34.9K
14:38 26,877.90 26,877.90 26,871.35 26,872.70 41.9K
14:39 26,871.40 26,875.65 26,869.70 26,871.70 62.4K
14:40 26,872.05 26,872.55 26,863.80 26,863.80 64.6K
14:41 26,864.20 26,866.60 26,861.15 26,862.20 193.1K
14:42 26,865.10 26,872.25 26,865.10 26,865.20 58.0K
14:43 26,865.30 26,871.75 26,865.25 26,868.25 43.3K
14:44 26,866.90 26,867.55 26,863.60 26,866.70 72.6K
14:45 26,867.10 26,869.40 26,862.50 26,868.65 63.7K
14:46 26,863.70 26,868.25 26,860.55 26,864.00 63.1K
14:47 26,862.00 26,863.05 26,855.65 26,861.20 67.4K
14:48 26,862.70 26,880.90 26,862.65 26,878.95 64.7K
14:49 26,878.35 26,882.80 26,876.95 26,882.40 45.6K
14:50 26,885.15 26,885.95 26,881.70 26,885.25 52.7K
14:51 26,883.65 26,886.05 26,882.10 26,883.70 36.3K
14:52 26,883.50 26,899.40 26,883.50 26,896.50 77.6K
14:53 26,894.10 26,909.05 26,894.10 26,909.05 47.1K
14:54 26,907.80 26,911.05 26,905.30 26,909.95 41.7K
14:55 26,909.30 26,914.30 26,908.35 26,913.45 68.4K
14:56 26,913.20 26,916.00 26,909.90 26,912.60 74.4K
14:57 26,912.75 26,918.40 26,909.55 26,912.00 45.5K
14:58 26,914.40 26,919.90 26,914.00 26,918.40 39.2K
14:59 26,919.50 26,922.75 26,916.40 26,919.80 70.3K
15:00 26,922.40 26,940.20 26,922.40 26,934.95 107.9K
15:01 26,935.40 26,935.45 26,930.10 26,935.45 66.5K
15:02 26,935.60 26,937.15 26,933.00 26,933.80 86.1K
15:03 26,935.10 26,935.10 26,925.80 26,925.80 53.7K
15:04 26,923.75 26,925.90 26,922.30 26,922.70 80.5K
15:05 26,922.15 26,928.30 26,915.80 26,916.45 65.0K
15:06 26,916.40 26,919.70 26,915.40 26,915.70 79.5K
15:07 26,918.50 26,918.50 26,907.30 26,911.50 61.8K
15:08 26,909.30 26,913.05 26,907.55 26,910.45 44.9K
15:09 26,910.70 26,920.30 26,910.70 26,920.30 176.1K
15:10 26,924.20 26,924.20 26,908.30 26,908.95 241.5K
15:11 26,909.20 26,914.85 26,908.45 26,909.70 121.2K
15:12 26,909.40 26,914.50 26,908.65 26,910.90 122.1K
15:13 26,911.00 26,911.60 26,906.60 26,910.10 127.3K
15:14 26,909.80 26,912.65 26,909.60 26,909.60 94.9K
15:15 26,910.45 26,915.55 26,909.50 26,914.85 113.8K
15:16 26,912.35 26,916.65 26,912.25 26,913.45 104.7K
15:17 26,914.75 26,925.65 26,913.85 26,924.20 136.3K
15:18 26,924.30 26,924.85 26,919.35 26,923.30 138.5K
15:19 26,921.95 26,929.70 26,921.95 26,924.10 120.5K
15:20 26,927.90 26,927.90 26,917.35 26,917.35 249.9K
15:21 26,917.60 26,925.35 26,917.60 26,922.10 197.3K
15:22 26,922.65 26,925.55 26,922.60 26,925.15 117.7K
15:23 26,923.85 26,925.30 26,922.30 26,922.95 121.8K
15:24 26,920.85 26,922.65 26,915.20 26,915.20 145.3K
15:25 26,914.45 26,920.10 26,913.50 26,916.15 174.6K
15:26 26,916.40 26,921.50 26,912.45 26,921.05 120.2K
15:27 26,918.50 26,925.05 26,918.15 26,920.05 96.7K
15:28 26,920.60 26,923.05 26,913.80 26,918.30 94.9K
15:29 26,914.45 26,923.30 26,907.50 26,922.70 95.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし