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 27,930.30 27,930.30 27,930.30 27,930.30 28.9K
09:15 27,914.15 27,950.50 27,896.70 27,950.50 715.0K
09:16 27,959.30 27,959.30 27,845.05 27,845.05 431.7K
09:17 27,845.40 27,864.45 27,839.55 27,858.95 260.1K
09:18 27,864.85 27,875.55 27,858.15 27,868.95 198.6K
09:19 27,870.85 27,893.20 27,865.85 27,893.20 238.2K
09:20 27,897.25 27,974.15 27,897.25 27,974.15 197.0K
09:21 27,971.95 27,985.60 27,958.55 27,966.20 114.5K
09:22 27,967.55 27,980.30 27,962.15 27,966.35 158.0K
09:23 27,970.00 27,970.00 27,935.75 27,939.95 130.0K
09:24 27,943.30 27,964.00 27,942.55 27,945.15 131.3K
09:25 27,941.70 27,941.70 27,921.20 27,935.95 200.2K
09:26 27,937.25 27,944.90 27,934.25 27,942.05 149.6K
09:27 27,936.80 27,938.35 27,915.50 27,927.15 89.4K
09:28 27,926.10 27,948.50 27,911.95 27,946.90 120.5K
09:29 27,954.15 27,974.15 27,950.50 27,963.20 135.5K
09:30 27,960.30 27,960.30 27,932.00 27,932.00 143.0K
09:31 27,930.20 27,963.25 27,926.90 27,957.30 147.2K
09:32 27,958.65 27,988.45 27,957.50 27,988.45 97.4K
09:33 27,989.90 28,001.50 27,989.90 27,997.90 89.1K
09:34 27,996.70 28,011.45 27,996.70 28,006.60 94.2K
09:35 28,009.40 28,022.40 28,009.40 28,020.85 98.4K
09:36 28,015.75 28,019.35 28,002.95 28,003.25 69.5K
09:37 28,001.90 28,015.70 27,992.25 28,015.70 177.5K
09:38 28,020.00 28,027.55 28,015.60 28,022.25 98.2K
09:39 28,023.40 28,032.85 28,017.25 28,032.85 83.7K
09:40 28,036.60 28,047.50 28,026.10 28,047.50 125.7K
09:41 28,050.60 28,062.25 28,048.45 28,055.15 93.1K
09:42 28,054.80 28,054.80 28,048.45 28,048.45 87.1K
09:43 28,050.90 28,056.10 28,047.20 28,047.20 104.0K
09:44 28,045.30 28,045.30 28,009.85 28,009.85 96.3K
09:45 28,014.05 28,036.40 28,014.05 28,033.55 67.5K
09:46 28,035.70 28,052.55 28,035.70 28,047.00 63.5K
09:47 28,046.50 28,056.50 28,043.25 28,052.35 64.8K
09:48 28,054.40 28,055.30 28,048.30 28,049.80 83.5K
09:49 28,047.50 28,053.40 28,039.70 28,039.70 84.5K
09:50 28,043.65 28,052.30 28,039.80 28,052.30 61.5K
09:51 28,053.70 28,054.25 28,044.65 28,049.65 89.9K
09:52 28,049.75 28,061.20 28,049.75 28,058.10 59.1K
09:53 28,055.55 28,066.75 28,055.30 28,064.90 48.5K
09:54 28,065.25 28,069.00 28,062.00 28,064.70 50.5K
09:55 28,064.60 28,067.85 28,057.55 28,060.40 73.6K
09:56 28,061.85 28,061.85 28,044.35 28,046.45 60.0K
09:57 28,044.50 28,044.50 28,011.00 28,011.00 81.1K
09:58 28,014.45 28,016.25 28,001.20 28,016.15 90.5K
09:59 28,015.85 28,018.75 28,000.70 28,014.35 79.5K
10:00 28,019.15 28,024.75 28,017.30 28,020.55 56.2K
10:01 28,021.75 28,042.25 28,020.20 28,040.45 66.5K
10:02 28,039.80 28,057.90 28,039.80 28,055.55 55.7K
10:03 28,052.70 28,052.70 28,045.70 28,048.50 36.7K
10:04 28,050.60 28,056.80 28,050.60 28,056.60 31.5K
10:05 28,055.65 28,064.65 28,055.65 28,064.65 32.4K
10:06 28,065.95 28,072.70 28,062.50 28,071.40 31.2K
10:07 28,072.35 28,079.30 28,071.80 28,076.95 68.2K
10:08 28,077.15 28,079.75 28,069.25 28,072.75 63.3K
10:09 28,075.00 28,090.70 28,073.55 28,089.40 61.7K
10:10 28,091.50 28,091.80 28,080.55 28,091.80 40.0K
10:11 28,090.20 28,090.20 28,082.90 28,082.90 51.2K
10:12 28,081.95 28,098.10 28,081.95 28,098.10 88.9K
10:13 28,099.25 28,100.70 28,094.65 28,094.90 42.5K
10:14 28,095.10 28,099.40 28,094.25 28,097.30 40.4K
10:15 28,098.00 28,124.05 28,098.00 28,124.05 96.1K
10:16 28,122.30 28,141.65 28,120.45 28,140.10 72.2K
10:17 28,140.75 28,143.65 28,126.30 28,126.30 71.2K
10:18 28,126.55 28,136.85 28,125.25 28,129.20 54.7K
10:19 28,132.10 28,134.00 28,123.70 28,123.70 72.8K
10:20 28,121.70 28,125.70 28,118.95 28,119.95 48.2K
10:21 28,116.80 28,121.50 28,115.75 28,115.75 40.0K
10:22 28,117.00 28,127.10 28,117.00 28,121.50 34.8K
10:23 28,122.30 28,131.00 28,119.95 28,131.00 70.7K
10:24 28,132.05 28,132.05 28,122.90 28,130.70 43.5K
10:25 28,129.25 28,136.55 28,128.00 28,136.55 79.1K
10:26 28,140.10 28,142.85 28,127.20 28,127.40 62.8K
10:27 28,127.80 28,128.20 28,123.10 28,123.20 43.0K
10:28 28,122.80 28,122.80 28,096.30 28,098.45 60.8K
10:29 28,096.95 28,110.80 28,096.90 28,110.80 29.2K
10:30 28,113.70 28,118.25 28,112.00 28,117.65 36.7K
10:31 28,117.70 28,121.95 28,114.40 28,114.40 41.0K
10:32 28,115.10 28,126.85 28,114.05 28,126.85 66.7K
10:33 28,129.15 28,130.20 28,123.40 28,125.55 58.1K
10:34 28,124.40 28,126.05 28,119.00 28,121.75 27.3K
10:35 28,123.50 28,143.15 28,123.50 28,140.55 96.7K
10:36 28,141.30 28,145.15 28,135.55 28,145.15 47.2K
10:37 28,144.75 28,148.30 28,143.85 28,143.85 62.8K
10:38 28,139.60 28,141.85 28,129.00 28,129.00 57.7K
10:39 28,135.25 28,135.25 28,129.90 28,129.90 53.2K
10:40 28,129.50 28,136.90 28,129.50 28,133.30 63.1K
10:41 28,133.25 28,136.50 28,132.20 28,136.35 41.1K
10:42 28,135.55 28,139.15 28,128.10 28,129.05 39.6K
10:43 28,129.30 28,129.30 28,120.30 28,125.55 253.1K
10:44 28,125.50 28,125.50 28,106.05 28,113.35 33.9K
10:45 28,114.35 28,122.35 28,107.40 28,112.60 38.1K
10:46 28,112.30 28,116.35 28,111.10 28,112.00 25.2K
10:47 28,110.55 28,110.55 28,105.40 28,105.75 97.1K
10:48 28,105.35 28,107.50 28,098.65 28,104.70 45.8K
10:49 28,105.75 28,114.15 28,105.75 28,111.00 115.1K
10:50 28,111.80 28,120.15 28,111.80 28,116.95 39.1K
10:51 28,117.25 28,121.15 28,117.25 28,121.00 23.8K
10:52 28,122.40 28,128.90 28,121.45 28,123.20 42.8K
10:53 28,123.25 28,124.90 28,116.05 28,118.15 70.8K
10:54 28,117.90 28,117.90 28,109.10 28,112.70 29.3K
10:55 28,113.20 28,114.00 28,109.25 28,112.25 24.7K
10:56 28,112.90 28,117.30 28,109.80 28,111.55 52.2K
10:57 28,111.80 28,117.90 28,108.95 28,114.65 20.6K
10:58 28,111.95 28,114.65 28,103.60 28,106.00 95.0K
10:59 28,101.75 28,106.40 28,100.40 28,106.35 26.2K
11:00 28,107.55 28,109.00 28,101.05 28,104.05 21.4K
11:01 28,105.15 28,114.15 28,105.15 28,112.55 72.7K
11:02 28,112.30 28,115.60 28,100.60 28,100.60 33.9K
11:03 28,101.40 28,101.40 28,087.00 28,087.15 47.1K
11:04 28,086.80 28,092.25 28,083.50 28,083.50 27.2K
11:05 28,082.30 28,082.30 28,063.80 28,063.80 38.2K
11:06 28,062.85 28,066.50 28,053.70 28,066.50 70.1K
11:07 28,065.90 28,071.55 28,064.55 28,071.55 44.7K
11:08 28,070.70 28,087.25 28,070.70 28,085.95 64.0K
11:09 28,086.65 28,102.75 28,086.65 28,102.40 70.9K
11:10 28,104.95 28,122.95 28,102.75 28,120.90 102.6K
11:11 28,119.20 28,119.20 28,110.95 28,112.30 31.9K
11:12 28,109.10 28,109.10 28,092.30 28,094.85 38.7K
11:13 28,096.80 28,104.20 28,096.80 28,104.20 31.3K
11:14 28,102.65 28,108.35 28,100.50 28,104.70 386.4K
11:15 28,106.35 28,110.55 28,102.70 28,110.55 33.4K
11:16 28,109.75 28,118.20 28,107.85 28,118.20 46.0K
11:17 28,116.65 28,116.65 28,106.60 28,107.60 31.1K
11:18 28,108.10 28,119.45 28,108.10 28,119.45 37.7K
11:19 28,120.70 28,127.10 28,119.20 28,123.60 63.4K
11:20 28,125.90 28,127.40 28,122.25 28,126.20 119.3K
11:21 28,125.35 28,126.05 28,117.50 28,119.65 26.7K
11:22 28,119.05 28,119.05 28,110.30 28,113.85 50.4K
11:23 28,111.80 28,111.80 28,096.00 28,098.60 43.2K
11:24 28,099.60 28,099.60 28,090.20 28,090.20 35.5K
11:25 28,090.00 28,102.15 28,087.85 28,102.15 53.4K
11:26 28,104.15 28,106.25 28,099.80 28,101.65 36.5K
11:27 28,101.40 28,104.45 28,099.05 28,099.35 23.7K
11:28 28,098.95 28,098.95 28,089.95 28,090.70 19.7K
11:29 28,090.50 28,091.65 28,086.05 28,091.65 54.2K
11:30 28,091.70 28,094.90 28,089.10 28,093.70 50.8K
11:31 28,092.50 28,094.75 28,088.25 28,088.45 50.1K
11:32 28,089.25 28,090.70 28,064.55 28,067.00 67.0K
11:33 28,069.00 28,076.60 28,065.30 28,065.30 26.5K
11:34 28,067.15 28,067.15 28,061.65 28,062.35 18.5K
11:35 28,063.20 28,068.20 28,058.30 28,058.90 46.2K
11:36 28,055.90 28,055.90 28,048.75 28,053.20 40.0K
11:37 28,055.75 28,072.90 28,055.75 28,070.85 32.6K
11:38 28,070.55 28,085.65 28,067.50 28,083.95 44.7K
11:39 28,084.45 28,085.30 28,079.20 28,081.25 23.9K
11:40 28,080.95 28,094.10 28,080.95 28,094.10 28.4K
11:41 28,094.50 28,097.30 28,092.15 28,093.20 33.2K
11:42 28,095.05 28,095.05 28,084.45 28,084.75 36.9K
11:43 28,083.45 28,089.35 28,081.20 28,086.65 18.1K
11:44 28,087.35 28,087.70 28,081.90 28,083.45 50.3K
11:45 28,082.55 28,082.55 28,077.05 28,079.20 103.2K
11:46 28,079.60 28,080.60 28,072.90 28,074.90 66.7K
11:47 28,072.25 28,074.55 28,060.05 28,060.05 39.5K
11:48 28,057.10 28,057.30 28,051.40 28,057.30 448.7K
11:49 28,058.30 28,063.55 28,057.10 28,059.25 31.1K
11:50 28,059.60 28,060.55 28,051.50 28,051.50 28.0K
11:51 28,049.75 28,066.40 28,048.50 28,066.20 82.8K
11:52 28,066.30 28,073.95 28,066.30 28,072.40 43.5K
11:53 28,072.60 28,074.25 28,070.45 28,074.25 30.1K
11:54 28,074.40 28,076.20 28,064.05 28,064.05 40.1K
11:55 28,063.30 28,073.40 28,063.30 28,073.25 26.8K
11:56 28,070.65 28,073.80 28,069.80 28,073.45 37.2K
11:57 28,072.10 28,084.70 28,072.10 28,081.05 36.3K
11:58 28,081.00 28,082.75 28,079.00 28,080.95 23.0K
11:59 28,080.20 28,084.10 28,079.70 28,082.65 24.2K
12:00 28,082.75 28,083.15 28,078.60 28,078.60 36.0K
12:01 28,077.15 28,077.55 28,054.80 28,056.05 57.9K
12:02 28,057.75 28,060.25 28,055.30 28,056.55 62.0K
12:03 28,056.65 28,056.65 28,050.65 28,051.10 27.2K
12:04 28,049.95 28,049.95 28,036.70 28,038.25 67.4K
12:05 28,037.55 28,040.50 28,030.70 28,038.80 41.2K
12:06 28,039.70 28,040.95 28,031.45 28,031.45 27.1K
12:07 28,031.50 28,036.85 28,029.65 28,036.35 26.6K
12:08 28,036.30 28,037.90 28,029.00 28,036.30 27.7K
12:09 28,036.65 28,037.05 28,027.05 28,028.55 59.2K
12:10 28,029.80 28,032.35 28,020.35 28,020.35 61.6K
12:11 28,015.00 28,018.95 28,013.30 28,014.50 63.2K
12:12 28,014.60 28,016.85 28,007.35 28,007.35 24.3K
12:13 28,005.05 28,005.15 27,984.30 27,989.30 124.7K
12:14 27,990.20 27,992.40 27,985.30 27,985.30 70.6K
12:15 27,987.80 27,987.80 27,970.10 27,970.10 171.8K
12:16 27,967.55 27,967.55 27,945.55 27,957.90 340.7K
12:17 27,955.90 27,964.05 27,955.90 27,962.30 67.4K
12:18 27,960.40 27,960.40 27,950.50 27,950.50 66.2K
12:19 27,946.90 27,958.35 27,946.70 27,958.35 35.8K
12:20 27,958.35 27,989.10 27,957.65 27,988.85 160.5K
12:21 27,990.20 28,013.60 27,989.50 28,012.65 176.1K
12:22 28,011.15 28,016.70 28,008.70 28,013.70 37.1K
12:23 28,014.00 28,018.60 28,010.70 28,016.20 38.0K
12:24 28,013.95 28,014.35 28,010.35 28,014.25 39.2K
12:25 28,013.30 28,014.50 28,009.80 28,011.60 25.8K
12:26 28,012.35 28,015.15 27,992.95 27,992.95 34.3K
12:27 27,990.40 28,000.00 27,983.50 27,999.95 25.3K
12:28 28,001.30 28,004.25 27,992.65 27,992.65 30.2K
12:29 27,993.05 28,006.75 27,990.95 28,006.75 24.3K
12:30 28,009.60 28,024.70 28,009.60 28,024.50 40.0K
12:31 28,027.30 28,034.20 28,027.05 28,029.00 64.0K
12:32 28,027.95 28,031.25 28,022.20 28,023.85 60.3K
12:33 28,021.75 28,033.15 28,021.75 28,033.15 33.2K
12:34 28,032.75 28,039.05 28,032.75 28,035.85 61.2K
12:35 28,037.75 28,045.10 28,036.10 28,042.75 35.5K
12:36 28,044.65 28,063.70 28,044.65 28,063.70 56.3K
12:37 28,066.45 28,066.45 28,060.90 28,064.50 79.0K
12:38 28,067.70 28,067.70 28,055.55 28,060.10 108.4K
12:39 28,055.85 28,072.65 28,055.70 28,072.30 83.6K
12:40 28,069.20 28,077.10 28,068.75 28,074.85 52.5K
12:41 28,073.55 28,075.55 28,068.90 28,073.30 65.5K
12:42 28,072.65 28,076.55 28,068.85 28,073.05 35.4K
12:43 28,072.10 28,072.20 28,064.65 28,064.95 47.1K
12:44 28,062.45 28,072.95 28,061.70 28,070.30 48.7K
12:45 28,069.35 28,070.50 28,063.25 28,067.10 36.6K
12:46 28,068.55 28,069.45 28,041.90 28,043.10 63.9K
12:47 28,040.25 28,046.20 28,039.40 28,043.70 44.0K
12:48 28,043.80 28,050.00 28,043.80 28,048.95 22.6K
12:49 28,050.65 28,050.65 28,046.50 28,048.80 37.4K
12:50 28,045.70 28,060.70 28,040.75 28,060.60 46.1K
12:51 28,062.20 28,063.00 28,052.95 28,053.00 50.3K
12:52 28,048.60 28,053.90 28,045.15 28,052.70 32.5K
12:53 28,052.45 28,052.45 28,039.10 28,044.60 35.4K
12:54 28,044.45 28,049.55 28,031.60 28,031.60 34.1K
12:55 28,030.85 28,036.20 28,029.15 28,031.85 82.4K
12:56 28,029.85 28,047.50 28,029.85 28,046.85 50.3K
12:57 28,047.70 28,051.15 28,045.00 28,045.00 72.3K
12:58 28,044.95 28,051.30 28,042.75 28,051.30 27.9K
12:59 28,051.10 28,059.30 28,050.30 28,057.60 118.8K
13:00 28,060.45 28,061.00 28,056.80 28,059.60 102.0K
13:01 28,057.90 28,057.90 28,047.10 28,049.95 35.2K
13:02 28,051.70 28,057.40 28,051.60 28,056.85 32.8K
13:03 28,056.60 28,059.20 28,054.10 28,058.55 32.9K
13:04 28,058.15 28,062.35 28,057.65 28,061.80 39.7K
13:05 28,061.85 28,068.30 28,058.40 28,063.30 53.6K
13:06 28,063.30 28,066.50 28,062.25 28,064.45 40.0K
13:07 28,063.00 28,065.35 28,058.40 28,063.25 34.7K
13:08 28,062.50 28,065.10 28,059.90 28,063.05 27.4K
13:09 28,063.65 28,063.75 28,058.90 28,062.10 54.2K
13:10 28,061.55 28,063.10 28,059.15 28,061.35 54.1K
13:11 28,060.10 28,070.85 28,060.10 28,070.85 32.7K
13:12 28,071.45 28,071.45 28,063.70 28,067.25 42.3K
13:13 28,069.25 28,074.75 28,067.35 28,072.15 29.6K
13:14 28,071.20 28,074.15 28,063.80 28,063.80 135.2K
13:15 28,063.65 28,069.45 28,063.00 28,065.60 36.6K
13:16 28,064.55 28,066.35 28,059.60 28,065.75 25.3K
13:17 28,071.25 28,079.35 28,064.75 28,078.20 140.1K
13:18 28,079.40 28,092.75 28,077.45 28,088.00 97.1K
13:19 28,090.60 28,095.20 28,087.70 28,091.80 69.5K
13:20 28,092.80 28,103.30 28,092.80 28,095.95 48.2K
13:21 28,094.70 28,097.15 28,090.20 28,093.45 22.2K
13:22 28,090.80 28,093.25 28,082.70 28,085.75 35.9K
13:23 28,086.45 28,087.30 28,078.35 28,079.55 17.0K
13:24 28,078.85 28,080.95 28,076.20 28,080.95 16.2K
13:25 28,078.85 28,084.70 28,078.85 28,081.10 25.2K
13:26 28,080.45 28,080.45 28,074.80 28,074.80 31.4K
13:27 28,075.70 28,075.70 28,064.35 28,064.35 16.9K
13:28 28,064.65 28,066.95 28,061.90 28,065.50 18.3K
13:29 28,064.70 28,065.75 28,044.10 28,045.10 48.9K
13:30 28,044.95 28,056.10 28,044.95 28,055.50 26.0K
13:31 28,056.80 28,070.25 28,054.75 28,069.35 40.1K
13:32 28,069.10 28,069.10 28,063.45 28,064.85 23.6K
13:33 28,065.95 28,077.95 28,065.45 28,077.50 30.1K
13:34 28,077.10 28,079.55 28,073.80 28,079.55 26.8K
13:35 28,081.90 28,095.75 28,080.95 28,095.55 53.0K
13:36 28,096.80 28,097.10 28,089.15 28,089.15 48.5K
13:37 28,090.35 28,090.35 28,084.40 28,086.75 20.9K
13:38 28,083.65 28,086.65 28,077.30 28,079.40 23.7K
13:39 28,077.05 28,078.00 28,061.60 28,070.40 27.8K
13:40 28,071.15 28,074.25 28,070.65 28,073.65 15.9K
13:41 28,075.10 28,079.80 28,074.90 28,077.90 19.6K
13:42 28,074.70 28,076.85 28,071.10 28,072.20 35.7K
13:43 28,071.80 28,075.30 28,061.20 28,061.20 27.1K
13:44 28,059.55 28,068.25 28,058.90 28,065.25 34.4K
13:45 28,065.80 28,072.10 28,065.45 28,065.45 20.6K
13:46 28,065.60 28,067.50 28,062.20 28,062.20 18.6K
13:47 28,063.50 28,068.80 28,061.50 28,066.05 18.5K
13:48 28,068.55 28,070.00 28,066.25 28,067.15 15.9K
13:49 28,067.00 28,068.30 28,063.75 28,068.25 18.7K
13:50 28,068.70 28,071.85 28,062.45 28,062.45 24.2K
13:51 28,064.75 28,071.45 28,063.80 28,063.80 18.7K
13:52 28,064.40 28,072.25 28,064.20 28,072.25 13.7K
13:53 28,072.15 28,073.20 28,068.30 28,070.95 40.6K
13:54 28,067.45 28,069.75 28,065.85 28,069.45 24.7K
13:55 28,069.25 28,069.30 28,063.65 28,064.95 16.3K
13:56 28,064.95 28,077.65 28,064.65 28,077.65 16.5K
13:57 28,077.90 28,078.20 28,075.80 28,076.75 16.7K
13:58 28,078.85 28,080.25 28,072.95 28,076.15 104.1K
13:59 28,074.15 28,076.05 28,071.75 28,074.70 32.4K
14:00 28,076.50 28,083.40 28,074.10 28,077.70 24.7K
14:01 28,076.90 28,078.20 28,073.90 28,076.70 17.0K
14:02 28,077.10 28,077.10 28,072.25 28,074.00 35.7K
14:03 28,072.50 28,072.80 28,054.10 28,056.50 153.5K
14:04 28,056.15 28,056.90 28,051.40 28,053.35 36.7K
14:05 28,054.95 28,073.55 28,054.60 28,073.55 56.4K
14:06 28,075.00 28,076.45 28,072.25 28,074.70 29.4K
14:07 28,073.10 28,078.90 28,072.55 28,077.85 38.4K
14:08 28,077.50 28,079.40 28,076.25 28,078.70 21.7K
14:09 28,078.25 28,079.10 28,069.95 28,070.10 29.5K
14:10 28,069.00 28,077.05 28,067.80 28,077.05 58.3K
14:11 28,076.40 28,081.95 28,075.50 28,081.95 47.4K
14:12 28,081.35 28,086.40 28,081.25 28,085.05 52.5K
14:13 28,082.00 28,088.35 28,082.00 28,086.80 72.6K
14:14 28,087.65 28,088.40 28,084.25 28,086.00 46.3K
14:15 28,086.40 28,087.60 28,083.60 28,087.30 30.9K
14:16 28,086.75 28,086.75 28,080.65 28,083.40 23.9K
14:17 28,082.05 28,085.55 28,079.60 28,083.20 26.5K
14:18 28,083.20 28,083.20 28,076.65 28,078.10 38.2K
14:19 28,077.50 28,080.00 28,075.70 28,078.60 35.3K
14:20 28,079.15 28,085.15 28,077.60 28,085.15 45.7K
14:21 28,083.00 28,085.95 28,078.85 28,084.50 54.8K
14:22 28,084.85 28,093.55 28,084.85 28,090.15 69.1K
14:23 28,090.90 28,096.65 28,090.90 28,091.70 57.0K
14:24 28,091.50 28,091.50 28,086.00 28,088.65 36.1K
14:25 28,087.45 28,089.15 28,080.90 28,083.50 30.6K
14:26 28,084.95 28,086.05 28,081.20 28,085.70 40.2K
14:27 28,085.50 28,096.00 28,085.35 28,096.00 30.3K
14:28 28,094.80 28,096.70 28,092.75 28,095.60 52.9K
14:29 28,094.10 28,099.60 28,093.25 28,098.35 25.2K
14:30 28,097.30 28,110.15 28,097.10 28,109.70 49.1K
14:31 28,109.75 28,112.35 28,098.55 28,098.55 47.6K
14:32 28,098.20 28,098.20 28,089.60 28,095.50 40.9K
14:33 28,095.40 28,098.20 28,091.45 28,092.90 38.1K
14:34 28,091.90 28,098.50 28,091.90 28,095.40 38.5K
14:35 28,094.25 28,099.10 28,092.55 28,099.10 51.6K
14:36 28,098.75 28,106.60 28,098.75 28,106.10 76.3K
14:37 28,103.80 28,106.70 28,102.50 28,106.45 49.8K
14:38 28,106.65 28,107.75 28,104.20 28,105.20 33.3K
14:39 28,105.95 28,113.55 28,105.75 28,113.05 74.1K
14:40 28,112.45 28,113.45 28,109.35 28,109.95 51.9K
14:41 28,109.85 28,109.85 28,098.15 28,098.15 39.2K
14:42 28,099.80 28,099.80 28,085.80 28,092.70 74.5K
14:43 28,091.60 28,091.60 28,086.60 28,087.40 36.3K
14:44 28,085.90 28,094.15 28,085.05 28,088.70 37.5K
14:45 28,086.85 28,100.95 28,086.85 28,100.90 33.3K
14:46 28,102.45 28,103.40 28,096.85 28,099.60 42.9K
14:47 28,099.40 28,106.15 28,097.50 28,106.15 50.9K
14:48 28,109.05 28,114.95 28,107.15 28,108.85 69.4K
14:49 28,110.05 28,116.80 28,109.75 28,112.00 77.9K
14:50 28,112.20 28,115.15 28,105.60 28,105.60 64.4K
14:51 28,105.15 28,108.95 28,100.90 28,105.20 108.6K
14:52 28,105.60 28,107.85 28,104.10 28,107.15 62.1K
14:53 28,107.80 28,112.75 28,107.55 28,110.15 38.9K
14:54 28,109.85 28,110.90 28,106.40 28,108.90 35.9K
14:55 28,108.70 28,110.45 28,104.45 28,105.45 31.8K
14:56 28,103.05 28,103.85 28,096.90 28,103.85 74.7K
14:57 28,102.90 28,109.85 28,101.25 28,109.85 82.8K
14:58 28,109.95 28,114.30 28,107.25 28,108.05 94.4K
14:59 28,106.90 28,112.95 28,106.85 28,111.50 53.9K
15:00 28,109.95 28,128.35 28,109.95 28,128.35 231.3K
15:01 28,128.35 28,136.35 28,128.35 28,135.40 106.8K
15:02 28,134.25 28,135.70 28,131.50 28,132.20 157.7K
15:03 28,133.45 28,142.70 28,130.85 28,141.80 206.3K
15:04 28,140.60 28,152.45 28,138.65 28,152.45 162.1K
15:05 28,149.45 28,158.45 28,149.15 28,155.15 243.8K
15:06 28,154.45 28,159.55 28,154.20 28,157.75 189.0K
15:07 28,156.80 28,160.75 28,156.80 28,160.75 178.0K
15:08 28,160.30 28,164.40 28,152.20 28,155.35 139.1K
15:09 28,155.15 28,173.60 28,155.15 28,170.50 165.9K
15:10 28,169.30 28,172.00 28,168.15 28,171.10 128.8K
15:11 28,170.90 28,172.05 28,164.00 28,164.00 311.9K
15:12 28,164.05 28,164.55 28,155.95 28,158.65 132.9K
15:13 28,157.85 28,159.40 28,154.80 28,154.80 144.0K
15:14 28,156.10 28,162.90 28,156.10 28,162.90 235.3K
15:15 28,163.35 28,166.30 28,159.90 28,162.45 127.7K
15:16 28,160.75 28,165.50 28,159.70 28,164.75 156.3K
15:17 28,165.40 28,167.70 28,164.10 28,167.70 122.5K
15:18 28,167.15 28,167.60 28,157.45 28,159.05 222.0K
15:19 28,159.90 28,163.05 28,159.05 28,160.45 138.6K
15:20 28,159.40 28,159.40 28,153.15 28,154.30 565.1K
15:21 28,154.20 28,158.55 28,153.60 28,156.85 114.8K
15:22 28,156.95 28,160.45 28,156.20 28,158.60 167.6K
15:23 28,160.05 28,160.40 28,146.50 28,148.30 277.3K
15:24 28,147.65 28,148.15 28,138.20 28,138.45 181.3K
15:25 28,140.15 28,140.75 28,134.85 28,136.85 182.1K
15:26 28,136.10 28,139.80 28,135.25 28,139.80 141.1K
15:27 28,141.00 28,144.35 28,138.90 28,144.35 165.7K
15:28 28,138.65 28,139.35 28,128.25 28,128.25 146.2K
15:29 28,129.25 28,157.20 28,120.25 28,157.20 229.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし