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 28,395.40 28,395.40 28,395.40 28,395.40 0.0K
09:15 28,387.80 28,387.80 28,327.70 28,337.50 1,045.7K
09:16 28,344.05 28,344.05 28,267.50 28,267.90 793.0K
09:17 28,264.35 28,264.35 28,229.75 28,241.00 533.2K
09:18 28,243.65 28,244.05 28,218.45 28,221.60 506.8K
09:19 28,213.25 28,213.25 28,195.40 28,197.90 321.4K
09:20 28,200.35 28,200.35 28,180.30 28,181.75 208.9K
09:21 28,181.75 28,186.65 28,165.30 28,165.85 305.2K
09:22 28,164.65 28,214.70 28,157.25 28,214.70 300.9K
09:23 28,215.20 28,248.80 28,213.50 28,236.90 248.7K
09:24 28,236.55 28,250.65 28,213.25 28,215.05 216.0K
09:25 28,215.00 28,224.60 28,207.50 28,217.95 119.6K
09:26 28,220.80 28,243.00 28,214.05 28,243.00 139.6K
09:27 28,244.55 28,253.60 28,225.60 28,232.30 433.5K
09:28 28,239.05 28,244.80 28,213.70 28,221.25 295.7K
09:29 28,221.55 28,222.20 28,201.35 28,202.50 223.5K
09:30 28,197.35 28,198.50 28,183.25 28,183.25 289.5K
09:31 28,177.35 28,204.20 28,168.95 28,204.20 179.6K
09:32 28,200.55 28,229.85 28,200.55 28,225.40 232.7K
09:33 28,225.45 28,226.85 28,205.90 28,213.20 112.9K
09:34 28,212.90 28,212.90 28,202.45 28,204.85 120.5K
09:35 28,207.80 28,224.10 28,207.80 28,223.65 130.8K
09:36 28,223.35 28,251.55 28,223.35 28,251.55 94.3K
09:37 28,255.15 28,266.00 28,255.15 28,264.10 114.6K
09:38 28,265.70 28,265.70 28,254.20 28,254.20 94.9K
09:39 28,253.75 28,264.10 28,250.95 28,264.10 91.3K
09:40 28,263.95 28,263.95 28,234.75 28,234.80 169.1K
09:41 28,237.40 28,237.40 28,222.35 28,226.65 88.7K
09:42 28,226.70 28,228.95 28,213.70 28,213.70 73.9K
09:43 28,212.70 28,220.75 28,199.25 28,199.25 85.6K
09:44 28,199.45 28,212.75 28,197.40 28,211.10 205.7K
09:45 28,212.65 28,212.65 28,189.45 28,192.25 102.3K
09:46 28,188.65 28,188.65 28,180.00 28,188.30 87.2K
09:47 28,188.90 28,192.70 28,177.80 28,179.00 49.4K
09:48 28,173.60 28,173.60 28,162.60 28,168.10 133.0K
09:49 28,167.15 28,178.55 28,167.15 28,176.10 41.7K
09:50 28,176.50 28,178.50 28,166.00 28,176.20 69.3K
09:51 28,180.85 28,201.05 28,180.85 28,198.65 77.3K
09:52 28,198.80 28,200.20 28,183.95 28,184.40 54.1K
09:53 28,183.30 28,183.30 28,159.75 28,159.75 62.9K
09:54 28,160.10 28,161.20 28,154.30 28,160.05 54.7K
09:55 28,158.65 28,159.15 28,149.80 28,152.50 78.9K
09:56 28,156.35 28,168.75 28,155.00 28,168.75 52.7K
09:57 28,170.05 28,178.80 28,170.05 28,178.80 64.8K
09:58 28,177.20 28,189.30 28,177.20 28,179.15 72.1K
09:59 28,176.10 28,176.45 28,164.00 28,172.00 103.4K
10:00 28,171.45 28,171.45 28,164.90 28,166.45 43.7K
10:01 28,158.90 28,158.90 28,133.45 28,135.75 65.8K
10:02 28,134.45 28,140.60 28,129.00 28,140.60 119.0K
10:03 28,142.70 28,159.90 28,141.25 28,159.90 91.9K
10:04 28,161.15 28,161.15 28,148.50 28,157.90 55.8K
10:05 28,158.10 28,177.25 28,156.35 28,177.20 143.6K
10:06 28,174.50 28,185.40 28,174.50 28,185.40 72.6K
10:07 28,184.65 28,189.95 28,182.40 28,182.40 100.9K
10:08 28,184.40 28,185.40 28,174.75 28,174.75 82.9K
10:09 28,173.90 28,176.20 28,165.20 28,176.20 84.5K
10:10 28,178.00 28,179.55 28,173.20 28,173.80 40.8K
10:11 28,174.20 28,179.90 28,168.30 28,168.30 59.2K
10:12 28,168.45 28,169.90 28,165.15 28,167.00 42.2K
10:13 28,167.10 28,169.55 28,160.95 28,165.35 61.4K
10:14 28,165.20 28,177.40 28,165.20 28,177.40 49.1K
10:15 28,180.80 28,182.65 28,173.75 28,174.20 115.3K
10:16 28,176.05 28,181.50 28,162.35 28,162.35 89.3K
10:17 28,161.90 28,165.25 28,149.30 28,151.00 63.8K
10:18 28,150.45 28,169.95 28,149.85 28,169.95 58.7K
10:19 28,171.15 28,180.15 28,171.15 28,178.55 54.9K
10:20 28,180.75 28,180.75 28,174.30 28,174.30 33.0K
10:21 28,175.70 28,181.70 28,172.10 28,174.80 49.0K
10:22 28,173.25 28,175.75 28,167.75 28,175.55 61.6K
10:23 28,175.85 28,175.85 28,166.45 28,168.25 29.3K
10:24 28,169.90 28,174.10 28,168.60 28,174.10 30.1K
10:25 28,175.95 28,178.75 28,174.05 28,178.75 36.9K
10:26 28,179.05 28,187.25 28,172.25 28,176.85 52.6K
10:27 28,177.10 28,177.10 28,166.60 28,168.75 213.0K
10:28 28,166.60 28,168.85 28,161.45 28,164.85 30.1K
10:29 28,164.80 28,164.80 28,155.95 28,162.85 59.3K
10:30 28,161.25 28,171.10 28,161.25 28,171.10 42.5K
10:31 28,170.00 28,188.00 28,169.75 28,188.00 39.5K
10:32 28,187.00 28,187.00 28,178.60 28,182.20 22.5K
10:33 28,181.50 28,182.30 28,176.55 28,182.05 32.6K
10:34 28,182.00 28,182.50 28,171.35 28,171.35 28.0K
10:35 28,171.00 28,179.80 28,170.35 28,179.80 142.6K
10:36 28,178.50 28,201.40 28,176.75 28,201.40 69.0K
10:37 28,200.25 28,203.85 28,200.25 28,201.00 40.7K
10:38 28,202.20 28,202.20 28,193.90 28,199.50 47.2K
10:39 28,198.30 28,201.40 28,194.25 28,201.40 54.1K
10:40 28,199.15 28,203.60 28,194.00 28,203.60 95.1K
10:41 28,203.05 28,203.85 28,191.45 28,191.45 57.4K
10:42 28,188.90 28,194.05 28,187.20 28,193.35 25.5K
10:43 28,191.85 28,192.90 28,189.40 28,190.05 21.3K
10:44 28,193.40 28,195.05 28,187.25 28,187.25 44.6K
10:45 28,189.15 28,210.00 28,187.30 28,210.00 114.5K
10:46 28,208.85 28,215.30 28,208.85 28,214.55 41.6K
10:47 28,217.40 28,218.55 28,208.55 28,208.55 88.0K
10:48 28,206.75 28,213.30 28,206.60 28,212.75 87.1K
10:49 28,211.05 28,211.30 28,200.35 28,204.15 80.1K
10:50 28,202.05 28,214.00 28,202.05 28,214.00 97.1K
10:51 28,213.50 28,215.95 28,208.30 28,209.90 50.1K
10:52 28,209.95 28,211.80 28,204.15 28,204.90 70.0K
10:53 28,203.90 28,205.85 28,198.15 28,203.10 105.2K
10:54 28,203.35 28,205.10 28,201.45 28,202.30 68.8K
10:55 28,202.00 28,202.50 28,195.20 28,195.80 54.8K
10:56 28,197.90 28,201.15 28,193.25 28,199.60 43.6K
10:57 28,199.15 28,211.10 28,196.75 28,210.65 104.4K
10:58 28,210.45 28,212.80 28,208.20 28,212.35 51.8K
10:59 28,210.05 28,217.75 28,206.85 28,217.50 70.2K
11:00 28,218.60 28,232.75 28,218.60 28,231.20 209.4K
11:01 28,230.90 28,235.35 28,221.45 28,224.90 62.8K
11:02 28,223.90 28,230.70 28,222.20 28,230.70 48.9K
11:03 28,231.55 28,239.70 28,229.70 28,232.60 80.2K
11:04 28,229.55 28,229.55 28,223.90 28,225.30 74.5K
11:05 28,225.80 28,229.05 28,224.75 28,225.55 69.8K
11:06 28,225.40 28,225.75 28,221.10 28,224.05 74.9K
11:07 28,225.50 28,227.75 28,223.35 28,224.60 111.7K
11:08 28,224.20 28,230.00 28,223.05 28,223.05 82.5K
11:09 28,224.35 28,230.55 28,221.40 28,225.00 112.2K
11:10 28,225.20 28,225.55 28,208.40 28,213.65 98.8K
11:11 28,212.60 28,221.75 28,210.40 28,221.75 105.2K
11:12 28,221.15 28,225.35 28,218.60 28,222.10 88.9K
11:13 28,219.70 28,226.15 28,219.55 28,225.80 80.0K
11:14 28,224.45 28,237.15 28,223.55 28,236.60 134.6K
11:15 28,234.80 28,234.80 28,211.85 28,214.50 101.9K
11:16 28,218.70 28,218.95 28,207.60 28,207.60 73.7K
11:17 28,210.40 28,210.40 28,201.70 28,206.25 107.0K
11:18 28,204.55 28,205.20 28,193.55 28,195.50 104.3K
11:19 28,194.60 28,200.55 28,194.60 28,196.75 89.0K
11:20 28,198.30 28,200.05 28,193.70 28,196.85 58.0K
11:21 28,196.50 28,198.10 28,189.10 28,189.10 45.1K
11:22 28,185.85 28,185.95 28,181.65 28,181.65 50.9K
11:23 28,181.75 28,183.90 28,180.50 28,181.95 36.7K
11:24 28,181.50 28,183.40 28,179.35 28,180.90 50.3K
11:25 28,181.70 28,186.70 28,178.15 28,186.00 40.9K
11:26 28,185.95 28,190.70 28,185.95 28,189.05 43.7K
11:27 28,190.90 28,195.50 28,190.40 28,193.20 89.5K
11:28 28,191.75 28,194.75 28,186.75 28,187.30 118.6K
11:29 28,187.60 28,189.20 28,184.00 28,187.75 56.9K
11:30 28,187.75 28,189.50 28,173.75 28,173.75 59.0K
11:31 28,174.55 28,181.05 28,172.85 28,181.05 58.5K
11:32 28,179.85 28,183.20 28,179.25 28,181.15 142.3K
11:33 28,182.00 28,196.30 28,179.75 28,196.30 188.3K
11:34 28,196.50 28,204.10 28,196.40 28,200.25 123.5K
11:35 28,200.85 28,208.25 28,200.05 28,207.65 84.8K
11:36 28,208.40 28,208.40 28,196.80 28,196.80 32.5K
11:37 28,200.75 28,200.75 28,193.75 28,194.60 31.6K
11:38 28,197.70 28,202.30 28,194.55 28,202.30 43.3K
11:39 28,202.55 28,203.90 28,198.30 28,198.40 59.8K
11:40 28,197.30 28,199.05 28,190.20 28,191.35 52.6K
11:41 28,189.10 28,194.05 28,188.80 28,190.80 63.4K
11:42 28,185.55 28,185.55 28,180.35 28,180.90 47.1K
11:43 28,181.20 28,183.85 28,179.75 28,183.20 26.2K
11:44 28,182.90 28,182.90 28,175.25 28,178.60 100.4K
11:45 28,181.05 28,181.05 28,171.80 28,172.20 61.2K
11:46 28,172.15 28,175.35 28,170.60 28,172.65 94.7K
11:47 28,173.80 28,174.20 28,169.95 28,170.25 40.8K
11:48 28,168.55 28,168.65 28,150.40 28,150.40 78.0K
11:49 28,149.30 28,152.65 28,149.30 28,151.10 43.0K
11:50 28,152.10 28,156.65 28,149.20 28,156.55 31.7K
11:51 28,156.45 28,160.80 28,155.65 28,160.15 28.3K
11:52 28,160.10 28,162.45 28,145.15 28,146.75 50.6K
11:53 28,147.35 28,148.25 28,131.55 28,131.55 69.3K
11:54 28,131.45 28,134.30 28,124.95 28,132.55 87.9K
11:55 28,133.45 28,133.45 28,129.40 28,132.60 24.2K
11:56 28,132.80 28,134.45 28,122.05 28,122.05 56.6K
11:57 28,123.85 28,125.65 28,117.45 28,118.50 41.0K
11:58 28,117.80 28,126.25 28,116.15 28,124.75 43.7K
11:59 28,124.50 28,130.35 28,124.00 28,128.95 19.8K
12:00 28,134.10 28,136.10 28,130.55 28,133.80 35.6K
12:01 28,136.30 28,138.95 28,133.55 28,134.60 36.5K
12:02 28,133.10 28,140.40 28,132.95 28,140.40 74.6K
12:03 28,140.00 28,147.00 28,139.70 28,145.35 254.6K
12:04 28,145.60 28,145.60 28,138.70 28,139.05 39.0K
12:05 28,137.70 28,141.15 28,130.80 28,141.15 78.4K
12:06 28,143.05 28,149.85 28,143.05 28,149.45 119.7K
12:07 28,152.45 28,156.70 28,152.35 28,156.70 109.4K
12:08 28,156.30 28,160.15 28,155.10 28,158.60 35.8K
12:09 28,158.10 28,162.70 28,157.30 28,161.15 42.0K
12:10 28,162.10 28,162.10 28,149.35 28,150.70 37.2K
12:11 28,151.25 28,151.55 28,146.65 28,150.70 61.4K
12:12 28,150.15 28,151.30 28,143.85 28,146.35 32.7K
12:13 28,145.25 28,146.70 28,140.00 28,140.00 56.3K
12:14 28,144.45 28,147.20 28,141.70 28,143.75 30.4K
12:15 28,145.35 28,146.45 28,142.05 28,145.50 24.4K
12:16 28,146.45 28,149.85 28,144.65 28,149.85 47.1K
12:17 28,147.05 28,149.50 28,145.60 28,149.50 24.1K
12:18 28,150.45 28,151.35 28,139.00 28,139.00 32.0K
12:19 28,138.80 28,140.10 28,134.50 28,136.90 46.4K
12:20 28,137.75 28,139.05 28,133.40 28,134.15 33.1K
12:21 28,134.70 28,139.40 28,134.00 28,136.65 24.0K
12:22 28,136.95 28,136.95 28,127.40 28,127.40 61.8K
12:23 28,127.35 28,137.00 28,127.35 28,134.60 30.9K
12:24 28,133.85 28,134.80 28,128.45 28,131.05 25.1K
12:25 28,132.10 28,136.30 28,129.80 28,130.30 131.5K
12:26 28,128.30 28,137.45 28,126.40 28,136.65 127.2K
12:27 28,136.95 28,140.15 28,133.75 28,135.85 57.9K
12:28 28,133.50 28,140.10 28,133.30 28,134.85 94.7K
12:29 28,133.25 28,134.60 28,130.60 28,133.35 67.5K
12:30 28,135.70 28,138.50 28,129.45 28,138.50 59.3K
12:31 28,139.00 28,139.00 28,126.65 28,127.95 104.8K
12:32 28,127.75 28,128.75 28,119.75 28,119.75 68.9K
12:33 28,120.10 28,121.05 28,115.10 28,116.25 68.9K
12:34 28,113.75 28,116.80 28,110.90 28,116.75 96.1K
12:35 28,118.55 28,124.60 28,116.60 28,119.40 77.9K
12:36 28,119.30 28,121.05 28,116.05 28,117.60 182.2K
12:37 28,118.55 28,120.25 28,114.85 28,119.85 159.8K
12:38 28,120.45 28,123.75 28,116.75 28,121.70 240.8K
12:39 28,122.55 28,124.90 28,117.70 28,118.10 85.5K
12:40 28,117.10 28,119.15 28,114.65 28,114.65 50.3K
12:41 28,114.75 28,127.30 28,114.75 28,124.70 48.6K
12:42 28,126.65 28,126.75 28,122.50 28,125.70 79.6K
12:43 28,125.20 28,127.55 28,117.60 28,117.60 89.1K
12:44 28,120.60 28,121.00 28,108.45 28,110.05 49.4K
12:45 28,111.35 28,116.85 28,109.10 28,113.50 62.9K
12:46 28,113.15 28,113.15 28,102.05 28,103.05 49.5K
12:47 28,103.20 28,107.65 28,102.00 28,104.40 38.3K
12:48 28,103.70 28,104.85 28,096.90 28,098.35 49.9K
12:49 28,096.75 28,096.75 28,085.55 28,087.45 105.8K
12:50 28,085.30 28,087.80 28,077.90 28,080.40 49.1K
12:51 28,078.25 28,079.85 28,065.10 28,065.10 65.0K
12:52 28,061.95 28,063.30 28,045.20 28,047.60 113.1K
12:53 28,045.10 28,047.55 28,039.80 28,039.80 188.2K
12:54 28,040.30 28,040.30 28,030.75 28,030.75 44.6K
12:55 28,030.05 28,033.35 28,026.45 28,028.85 62.6K
12:56 28,029.15 28,030.30 28,016.60 28,019.60 135.1K
12:57 28,020.50 28,021.90 28,017.75 28,020.80 80.8K
12:58 28,021.60 28,024.30 28,008.25 28,008.25 63.6K
12:59 28,006.35 28,008.25 27,999.65 28,003.25 97.2K
13:00 28,003.75 28,020.20 28,003.75 28,018.00 65.8K
13:01 28,017.15 28,019.80 28,009.65 28,009.65 48.1K
13:02 28,010.65 28,014.95 28,010.30 28,010.30 32.6K
13:03 28,012.70 28,016.65 28,010.80 28,015.30 77.0K
13:04 28,015.65 28,029.55 28,014.55 28,014.55 68.0K
13:05 28,014.80 28,027.45 28,012.60 28,025.85 77.7K
13:06 28,026.70 28,039.55 28,026.35 28,037.85 64.7K
13:07 28,040.10 28,049.65 28,033.15 28,049.65 98.7K
13:08 28,053.00 28,054.50 28,041.20 28,041.20 59.4K
13:09 28,040.05 28,040.15 28,028.65 28,030.15 38.3K
13:10 28,033.85 28,039.45 28,032.65 28,039.45 25.1K
13:11 28,042.50 28,047.40 28,038.00 28,038.00 67.2K
13:12 28,034.90 28,038.85 28,029.60 28,033.10 34.4K
13:13 28,033.60 28,039.20 28,033.25 28,039.20 30.9K
13:14 28,039.25 28,045.30 28,038.35 28,041.50 26.8K
13:15 28,042.20 28,042.20 28,035.40 28,038.60 37.4K
13:16 28,037.35 28,038.00 28,028.30 28,034.10 48.3K
13:17 28,032.05 28,035.90 28,031.65 28,034.80 24.9K
13:18 28,033.20 28,036.35 28,020.60 28,020.60 54.1K
13:19 28,019.65 28,021.10 28,010.65 28,012.55 60.7K
13:20 28,011.70 28,025.35 28,010.10 28,022.05 104.9K
13:21 28,020.35 28,026.95 28,018.95 28,022.55 145.8K
13:22 28,024.80 28,030.45 28,023.20 28,024.60 38.5K
13:23 28,024.95 28,031.60 28,024.95 28,030.15 31.3K
13:24 28,031.00 28,036.25 28,029.55 28,032.45 44.0K
13:25 28,034.40 28,036.05 28,032.05 28,034.95 76.8K
13:26 28,035.50 28,045.00 28,035.35 28,044.95 27.7K
13:27 28,045.20 28,053.80 28,043.85 28,050.65 50.7K
13:28 28,052.00 28,058.05 28,047.05 28,057.00 42.2K
13:29 28,055.10 28,059.65 28,053.80 28,055.45 91.6K
13:30 28,055.80 28,057.00 28,042.75 28,042.75 49.7K
13:31 28,043.10 28,051.95 28,042.45 28,045.55 30.8K
13:32 28,044.00 28,050.90 28,042.55 28,048.00 24.1K
13:33 28,049.15 28,055.45 28,046.85 28,048.70 49.7K
13:34 28,048.65 28,048.65 28,027.20 28,031.20 57.2K
13:35 28,030.30 28,030.30 28,019.10 28,019.10 39.3K
13:36 28,020.35 28,020.35 28,011.40 28,011.40 48.6K
13:37 28,011.05 28,016.30 28,009.20 28,010.85 43.3K
13:38 28,008.95 28,010.30 28,000.40 28,000.60 30.6K
13:39 28,000.65 28,003.25 27,998.55 28,001.45 47.2K
13:40 28,000.55 28,007.10 27,998.15 27,999.20 29.6K
13:41 27,999.05 27,999.05 27,988.60 27,988.60 66.6K
13:42 27,986.95 27,986.95 27,968.85 27,977.85 106.0K
13:43 27,978.05 27,982.50 27,976.75 27,976.75 37.5K
13:44 27,976.25 27,980.20 27,972.80 27,978.80 49.5K
13:45 27,975.50 27,978.10 27,972.80 27,972.80 45.3K
13:46 27,973.95 27,980.00 27,968.00 27,979.05 54.6K
13:47 27,977.90 27,997.60 27,977.90 27,997.60 62.3K
13:48 27,998.25 28,009.70 27,996.95 28,006.10 51.9K
13:49 28,009.85 28,013.90 28,002.80 28,005.30 37.8K
13:50 28,007.80 28,007.80 27,996.80 27,997.45 28.9K
13:51 27,997.45 28,004.20 27,994.80 27,994.80 74.5K
13:52 27,995.95 27,996.20 27,989.15 27,992.80 54.6K
13:53 27,995.65 27,996.45 27,992.45 27,992.45 32.5K
13:54 27,990.65 27,992.15 27,986.70 27,990.20 34.5K
13:55 27,989.10 27,991.30 27,982.95 27,984.10 33.4K
13:56 27,984.85 27,994.00 27,984.85 27,990.25 42.6K
13:57 27,990.35 27,990.35 27,985.60 27,986.55 43.5K
13:58 27,988.00 27,991.90 27,985.25 27,985.25 77.1K
13:59 27,986.15 27,993.30 27,986.00 27,992.35 33.7K
14:00 27,990.15 27,992.50 27,983.20 27,984.10 49.8K
14:01 27,985.15 27,985.15 27,971.00 27,971.60 68.3K
14:02 27,971.90 27,974.25 27,969.25 27,971.65 52.9K
14:03 27,971.85 27,972.20 27,961.90 27,962.65 79.5K
14:04 27,961.35 27,967.20 27,959.60 27,962.55 59.8K
14:05 27,964.70 27,965.20 27,952.60 27,953.55 70.6K
14:06 27,954.15 27,954.30 27,948.55 27,949.30 80.8K
14:07 27,949.90 27,950.60 27,943.50 27,943.50 119.5K
14:08 27,940.25 27,940.25 27,932.65 27,932.65 113.9K
14:09 27,934.65 27,939.30 27,930.00 27,937.35 316.1K
14:10 27,937.95 27,938.60 27,931.15 27,931.15 49.8K
14:11 27,931.70 27,940.40 27,931.70 27,932.30 50.6K
14:12 27,931.55 27,932.35 27,927.45 27,928.90 92.9K
14:13 27,929.00 27,929.85 27,926.25 27,927.15 38.2K
14:14 27,924.75 27,927.70 27,922.35 27,927.70 143.3K
14:15 27,925.65 27,925.65 27,912.10 27,912.10 57.3K
14:16 27,912.05 27,917.65 27,911.65 27,911.75 148.9K
14:17 27,915.70 27,924.15 27,915.70 27,918.05 89.1K
14:18 27,920.55 27,934.70 27,920.55 27,933.15 81.9K
14:19 27,932.05 27,932.90 27,916.95 27,917.75 55.5K
14:20 27,918.25 27,918.45 27,903.30 27,905.25 104.4K
14:21 27,905.90 27,906.15 27,894.65 27,896.15 200.7K
14:22 27,897.80 27,897.80 27,889.15 27,890.60 71.7K
14:23 27,894.25 27,895.40 27,890.60 27,894.90 124.4K
14:24 27,894.80 27,895.95 27,891.30 27,895.00 58.0K
14:25 27,894.95 27,899.45 27,891.75 27,899.20 157.9K
14:26 27,898.65 27,899.70 27,892.75 27,893.20 91.6K
14:27 27,894.30 27,894.35 27,882.90 27,884.60 104.8K
14:28 27,882.55 27,884.55 27,880.65 27,883.10 88.2K
14:29 27,884.55 27,885.70 27,880.35 27,885.60 92.0K
14:30 27,886.80 27,887.75 27,880.10 27,880.70 54.5K
14:31 27,879.55 27,881.60 27,874.80 27,878.85 88.9K
14:32 27,877.55 27,879.45 27,871.50 27,871.75 147.4K
14:33 27,873.60 27,886.50 27,873.60 27,879.05 99.5K
14:34 27,879.40 27,884.60 27,877.10 27,883.65 73.6K
14:35 27,888.95 27,888.95 27,876.95 27,880.25 60.3K
14:36 27,879.20 27,888.15 27,875.60 27,884.20 60.7K
14:37 27,884.90 27,896.40 27,883.60 27,896.40 57.2K
14:38 27,897.65 27,907.95 27,897.50 27,900.80 63.2K
14:39 27,900.90 27,902.45 27,896.30 27,898.75 58.9K
14:40 27,899.25 27,899.25 27,885.00 27,885.00 69.3K
14:41 27,884.00 27,884.00 27,859.10 27,859.60 165.0K
14:42 27,860.35 27,860.35 27,847.20 27,849.50 78.1K
14:43 27,849.80 27,852.20 27,843.45 27,845.65 140.3K
14:44 27,844.40 27,848.25 27,842.05 27,842.35 50.9K
14:45 27,841.05 27,862.25 27,841.05 27,860.75 44.0K
14:46 27,861.50 27,875.70 27,861.25 27,870.20 92.5K
14:47 27,871.75 27,891.05 27,871.75 27,890.50 52.9K
14:48 27,890.00 27,899.10 27,888.95 27,898.20 67.8K
14:49 27,900.25 27,910.60 27,900.25 27,902.65 86.5K
14:50 27,904.95 27,918.40 27,904.95 27,915.80 45.9K
14:51 27,918.85 27,920.75 27,905.55 27,906.50 46.5K
14:52 27,908.40 27,908.40 27,896.45 27,897.80 56.4K
14:53 27,897.10 27,897.10 27,871.75 27,871.75 106.4K
14:54 27,871.40 27,871.40 27,858.50 27,858.50 113.0K
14:55 27,856.95 27,862.70 27,855.40 27,858.55 53.6K
14:56 27,856.80 27,858.00 27,847.30 27,852.70 125.2K
14:57 27,855.25 27,855.40 27,838.60 27,838.60 106.1K
14:58 27,837.00 27,837.75 27,829.05 27,830.75 118.7K
14:59 27,835.35 27,844.50 27,829.50 27,832.00 135.4K
15:00 27,830.30 27,838.25 27,827.20 27,832.75 181.6K
15:01 27,834.90 27,856.00 27,834.90 27,849.90 179.7K
15:02 27,848.90 27,851.50 27,846.20 27,849.85 156.6K
15:03 27,853.15 27,854.75 27,834.50 27,834.50 111.8K
15:04 27,835.30 27,835.50 27,828.70 27,832.50 146.6K
15:05 27,832.30 27,833.45 27,826.90 27,828.65 81.1K
15:06 27,827.00 27,830.70 27,823.95 27,825.30 122.3K
15:07 27,825.30 27,828.10 27,822.35 27,828.10 186.8K
15:08 27,828.75 27,830.55 27,827.20 27,827.50 97.2K
15:09 27,825.75 27,844.65 27,825.00 27,844.65 224.6K
15:10 27,843.60 27,852.80 27,842.00 27,852.80 217.5K
15:11 27,854.20 27,858.05 27,850.55 27,857.75 165.8K
15:12 27,856.70 27,866.00 27,855.75 27,865.85 194.8K
15:13 27,866.45 27,867.80 27,861.50 27,866.15 195.0K
15:14 27,866.10 27,868.00 27,853.20 27,853.70 195.0K
15:15 27,853.40 27,854.70 27,842.80 27,845.10 275.0K
15:16 27,843.70 27,848.65 27,840.25 27,848.65 134.5K
15:17 27,848.35 27,849.20 27,844.95 27,846.25 156.0K
15:18 27,844.75 27,845.15 27,836.00 27,840.20 214.0K
15:19 27,840.85 27,845.35 27,837.70 27,844.75 217.2K
15:20 27,846.10 27,858.95 27,846.10 27,858.95 253.6K
15:21 27,855.45 27,862.10 27,855.45 27,861.25 170.8K
15:22 27,862.90 27,865.65 27,861.30 27,864.65 159.1K
15:23 27,863.20 27,863.20 27,858.20 27,861.10 170.8K
15:24 27,860.90 27,860.90 27,839.85 27,841.75 227.5K
15:25 27,842.90 27,858.65 27,842.25 27,857.70 181.2K
15:26 27,860.25 27,870.70 27,856.95 27,870.20 109.5K
15:27 27,867.00 27,873.25 27,867.00 27,870.75 110.5K
15:28 27,875.45 27,876.15 27,868.50 27,876.15 192.3K
15:29 27,879.15 27,887.65 27,851.20 27,851.20 130.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし