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 27,864.40 27,864.40 27,864.40 27,864.40 0.0K
09:15 27,856.05 27,921.45 27,849.25 27,875.65 804.7K
09:16 27,878.30 27,926.30 27,878.30 27,923.65 437.0K
09:17 27,930.25 27,989.40 27,930.25 27,971.50 215.6K
09:18 27,974.75 27,986.90 27,974.75 27,979.75 224.4K
09:19 27,981.55 27,983.75 27,967.00 27,968.70 234.7K
09:20 27,969.20 27,988.55 27,952.20 27,952.20 177.7K
09:21 27,959.15 27,981.70 27,935.15 27,935.15 137.8K
09:22 27,926.10 27,949.05 27,908.55 27,938.90 157.6K
09:23 27,945.00 27,966.65 27,939.45 27,943.65 126.0K
09:24 27,934.95 27,975.10 27,922.05 27,975.10 92.5K
09:25 27,982.15 27,992.05 27,974.20 27,980.25 139.9K
09:26 27,970.75 28,005.10 27,969.25 27,994.55 130.3K
09:27 27,999.25 28,018.45 27,998.75 28,012.00 102.2K
09:28 28,010.25 28,023.85 28,009.95 28,019.20 89.4K
09:29 28,019.75 28,019.75 27,997.00 28,013.80 83.0K
09:30 28,009.40 28,009.40 27,979.15 27,980.55 140.8K
09:31 27,981.20 27,990.90 27,977.75 27,986.05 62.2K
09:32 27,984.95 27,984.95 27,951.95 27,956.90 93.9K
09:33 27,953.55 27,955.70 27,923.75 27,923.75 114.7K
09:34 27,917.80 27,920.75 27,905.65 27,920.75 95.3K
09:35 27,915.00 27,936.30 27,915.00 27,935.65 84.6K
09:36 27,938.75 27,964.05 27,937.95 27,958.90 78.8K
09:37 27,955.05 27,983.45 27,955.05 27,983.20 114.2K
09:38 27,982.10 27,982.60 27,974.70 27,975.80 71.9K
09:39 27,975.00 28,001.50 27,975.00 28,001.50 484.2K
09:40 28,002.70 28,011.95 27,999.95 28,002.65 65.5K
09:41 28,003.30 28,017.00 28,001.90 28,004.00 257.0K
09:42 27,996.80 28,013.60 27,993.20 28,013.60 402.4K
09:43 28,010.30 28,012.65 27,993.10 27,993.10 123.3K
09:44 27,989.25 27,989.25 27,974.65 27,982.80 136.9K
09:45 27,984.65 27,990.95 27,967.70 27,967.70 88.1K
09:46 27,967.75 27,968.35 27,953.35 27,956.90 84.7K
09:47 27,950.70 27,950.70 27,935.15 27,935.15 223.1K
09:48 27,934.80 27,944.65 27,931.50 27,933.25 108.9K
09:49 27,933.55 27,948.60 27,931.25 27,948.60 295.1K
09:50 27,950.50 27,983.80 27,950.50 27,978.20 69.2K
09:51 27,977.15 27,990.90 27,977.15 27,989.55 54.2K
09:52 27,989.35 28,008.85 27,989.35 28,008.85 64.8K
09:53 28,011.55 28,020.10 28,007.85 28,019.15 65.4K
09:54 28,024.95 28,038.65 28,023.25 28,038.65 99.0K
09:55 28,038.85 28,040.45 28,033.70 28,034.80 76.6K
09:56 28,034.65 28,040.05 28,010.15 28,013.35 175.2K
09:57 28,010.70 28,023.55 28,010.70 28,023.45 45.4K
09:58 28,024.95 28,033.95 28,023.90 28,033.95 35.8K
09:59 28,035.20 28,041.80 28,034.85 28,039.60 50.2K
10:00 28,044.80 28,047.70 28,032.00 28,032.00 75.3K
10:01 28,032.65 28,032.65 28,024.15 28,028.20 82.8K
10:02 28,029.35 28,039.45 28,024.75 28,039.45 82.0K
10:03 28,044.50 28,049.60 28,044.00 28,046.35 50.5K
10:04 28,044.95 28,051.40 28,043.20 28,043.20 28.7K
10:05 28,043.80 28,043.80 28,033.00 28,033.00 68.1K
10:06 28,030.30 28,032.60 28,026.95 28,031.65 45.6K
10:07 28,030.75 28,033.90 28,025.20 28,026.05 44.0K
10:08 28,024.10 28,030.70 28,019.00 28,030.70 53.3K
10:09 28,028.60 28,038.95 28,027.85 28,035.10 54.6K
10:10 28,033.55 28,039.20 28,032.10 28,035.45 35.6K
10:11 28,036.75 28,044.40 28,036.10 28,044.40 30.7K
10:12 28,042.95 28,063.25 28,042.95 28,063.05 74.0K
10:13 28,064.45 28,072.05 28,064.45 28,067.30 41.9K
10:14 28,062.40 28,074.45 28,057.70 28,068.00 54.9K
10:15 28,069.85 28,073.75 28,067.45 28,069.70 57.8K
10:16 28,067.85 28,071.25 28,059.95 28,060.95 37.2K
10:17 28,062.20 28,075.05 28,062.20 28,070.70 29.6K
10:18 28,068.40 28,068.40 28,062.65 28,064.65 28.3K
10:19 28,063.30 28,063.30 28,057.30 28,062.15 30.7K
10:20 28,059.50 28,076.15 28,057.20 28,076.15 32.4K
10:21 28,076.40 28,087.80 28,076.35 28,086.40 29.7K
10:22 28,087.90 28,093.65 28,086.80 28,093.35 49.0K
10:23 28,094.55 28,107.10 28,090.45 28,107.00 79.8K
10:24 28,106.80 28,117.55 28,105.65 28,117.55 36.7K
10:25 28,117.20 28,117.35 28,111.75 28,112.30 40.1K
10:26 28,112.35 28,114.25 28,105.85 28,107.60 28.7K
10:27 28,110.55 28,120.80 28,110.55 28,118.80 19.5K
10:28 28,119.40 28,120.90 28,113.90 28,120.90 60.1K
10:29 28,121.35 28,126.85 28,121.30 28,126.30 38.1K
10:30 28,127.50 28,127.50 28,116.00 28,117.60 42.5K
10:31 28,117.90 28,122.70 28,117.10 28,119.55 31.1K
10:32 28,119.60 28,122.15 28,116.15 28,121.70 40.0K
10:33 28,121.90 28,125.50 28,116.70 28,124.00 44.1K
10:34 28,123.35 28,128.10 28,120.25 28,123.25 142.9K
10:35 28,123.15 28,124.95 28,119.10 28,119.10 37.5K
10:36 28,119.65 28,124.40 28,118.60 28,120.80 34.2K
10:37 28,120.60 28,122.00 28,114.65 28,117.40 38.9K
10:38 28,119.05 28,121.45 28,112.95 28,113.40 49.5K
10:39 28,117.70 28,125.65 28,117.10 28,125.00 103.8K
10:40 28,125.40 28,127.90 28,119.50 28,120.30 28.4K
10:41 28,119.85 28,128.20 28,119.30 28,126.05 53.1K
10:42 28,127.75 28,127.75 28,124.50 28,127.50 45.6K
10:43 28,130.50 28,133.00 28,127.45 28,128.25 26.5K
10:44 28,128.60 28,130.20 28,127.70 28,129.25 40.9K
10:45 28,129.00 28,134.45 28,129.00 28,132.90 19.4K
10:46 28,132.20 28,135.45 28,130.40 28,134.90 209.6K
10:47 28,135.40 28,135.40 28,123.40 28,123.40 95.6K
10:48 28,122.35 28,126.15 28,119.85 28,120.40 32.7K
10:49 28,121.00 28,121.00 28,109.40 28,116.15 48.8K
10:50 28,115.65 28,122.00 28,115.05 28,122.00 39.7K
10:51 28,120.70 28,127.20 28,119.95 28,126.10 47.8K
10:52 28,125.85 28,131.75 28,124.80 28,130.80 35.8K
10:53 28,131.70 28,134.95 28,129.75 28,131.60 33.1K
10:54 28,130.50 28,134.55 28,129.25 28,129.25 34.1K
10:55 28,129.30 28,130.80 28,121.30 28,121.35 51.7K
10:56 28,120.75 28,125.65 28,119.05 28,124.10 34.1K
10:57 28,121.75 28,126.05 28,121.75 28,121.80 22.1K
10:58 28,120.00 28,122.05 28,115.90 28,119.85 58.0K
10:59 28,119.40 28,120.05 28,112.75 28,118.65 26.0K
11:00 28,119.70 28,134.15 28,116.45 28,134.15 34.7K
11:01 28,136.70 28,136.70 28,130.60 28,131.45 46.2K
11:02 28,129.40 28,131.65 28,119.60 28,122.55 66.5K
11:03 28,121.85 28,128.20 28,117.80 28,126.15 42.1K
11:04 28,127.45 28,131.10 28,127.45 28,129.05 38.1K
11:05 28,131.25 28,134.95 28,130.80 28,132.50 57.0K
11:06 28,135.30 28,135.30 28,127.00 28,127.45 32.1K
11:07 28,128.95 28,130.20 28,115.75 28,117.85 31.9K
11:08 28,117.75 28,124.10 28,115.95 28,115.95 35.9K
11:09 28,114.70 28,118.40 28,108.05 28,108.05 58.9K
11:10 28,106.45 28,110.85 28,106.45 28,107.35 23.6K
11:11 28,106.35 28,106.35 28,085.45 28,085.45 91.2K
11:12 28,084.60 28,091.10 28,083.35 28,083.35 50.5K
11:13 28,085.35 28,089.50 28,083.45 28,083.45 42.3K
11:14 28,084.05 28,084.05 28,073.35 28,076.25 82.5K
11:15 28,075.75 28,082.05 28,074.65 28,077.80 39.5K
11:16 28,078.05 28,082.85 28,075.70 28,080.45 72.7K
11:17 28,081.20 28,081.60 28,067.20 28,070.50 50.1K
11:18 28,071.25 28,080.70 28,070.70 28,078.45 22.2K
11:19 28,078.10 28,086.85 28,078.10 28,085.65 23.7K
11:20 28,086.05 28,094.75 28,086.05 28,093.85 61.6K
11:21 28,096.60 28,108.40 28,096.35 28,102.45 63.2K
11:22 28,102.20 28,102.20 28,095.30 28,097.35 18.2K
11:23 28,096.05 28,099.55 28,096.05 28,099.50 18.8K
11:24 28,100.35 28,100.45 28,095.70 28,099.90 126.7K
11:25 28,099.90 28,100.90 28,094.40 28,098.00 29.0K
11:26 28,097.90 28,097.90 28,090.50 28,094.00 26.5K
11:27 28,093.55 28,103.75 28,092.25 28,103.75 23.4K
11:28 28,102.65 28,104.95 28,100.60 28,104.95 16.6K
11:29 28,104.65 28,105.55 28,100.20 28,102.20 28.7K
11:30 28,101.10 28,104.20 28,100.85 28,102.45 18.3K
11:31 28,104.50 28,112.10 28,104.20 28,109.65 39.6K
11:32 28,109.30 28,110.05 28,107.20 28,108.40 25.6K
11:33 28,109.25 28,112.10 28,107.45 28,110.60 21.1K
11:34 28,110.15 28,111.75 28,107.00 28,108.05 31.2K
11:35 28,108.45 28,110.95 28,104.50 28,105.50 19.6K
11:36 28,105.90 28,107.40 28,100.65 28,101.70 30.2K
11:37 28,101.35 28,103.50 28,100.70 28,101.20 21.4K
11:38 28,101.50 28,106.85 28,101.50 28,106.25 18.6K
11:39 28,104.55 28,110.30 28,103.45 28,108.05 15.9K
11:40 28,105.50 28,106.20 28,102.20 28,104.00 12.0K
11:41 28,103.65 28,103.65 28,097.75 28,102.45 34.6K
11:42 28,100.70 28,100.70 28,094.85 28,096.00 29.2K
11:43 28,096.45 28,099.30 28,096.15 28,098.05 27.0K
11:44 28,098.50 28,098.50 28,087.65 28,087.65 25.3K
11:45 28,088.40 28,094.45 28,087.10 28,094.45 31.6K
11:46 28,095.45 28,096.00 28,092.60 28,093.30 19.2K
11:47 28,092.75 28,094.20 28,090.05 28,093.40 24.0K
11:48 28,091.60 28,091.65 28,085.40 28,085.40 54.0K
11:49 28,085.60 28,085.60 28,079.75 28,080.75 23.2K
11:50 28,085.30 28,092.55 28,083.80 28,091.50 46.1K
11:51 28,091.70 28,096.45 28,090.60 28,094.35 30.9K
11:52 28,094.80 28,102.40 28,093.95 28,102.40 29.9K
11:53 28,102.40 28,103.00 28,089.85 28,090.00 31.0K
11:54 28,090.05 28,093.60 28,089.30 28,093.60 24.4K
11:55 28,095.15 28,103.05 28,093.50 28,102.35 21.7K
11:56 28,101.70 28,105.90 28,096.65 28,097.65 75.9K
11:57 28,097.85 28,099.35 28,092.85 28,092.85 91.4K
11:58 28,093.95 28,097.80 28,092.80 28,095.15 29.8K
11:59 28,096.45 28,101.85 28,095.80 28,101.25 47.2K
12:00 28,101.45 28,110.10 28,100.45 28,108.65 31.5K
12:01 28,106.75 28,109.50 28,103.75 28,106.00 19.1K
12:02 28,105.90 28,109.40 28,104.25 28,106.40 24.2K
12:03 28,105.80 28,114.55 28,105.80 28,112.30 40.2K
12:04 28,112.20 28,120.20 28,111.85 28,119.00 17.7K
12:05 28,119.75 28,123.80 28,118.75 28,122.85 19.4K
12:06 28,125.10 28,127.50 28,124.40 28,124.45 27.4K
12:07 28,125.25 28,126.20 28,122.50 28,124.20 21.2K
12:08 28,123.70 28,123.90 28,118.00 28,120.30 15.4K
12:09 28,119.05 28,121.65 28,117.50 28,119.85 31.3K
12:10 28,120.80 28,121.60 28,118.05 28,119.60 28.3K
12:11 28,119.55 28,121.75 28,115.60 28,118.15 27.5K
12:12 28,118.25 28,118.25 28,108.80 28,113.25 50.1K
12:13 28,114.05 28,114.70 28,109.95 28,112.35 23.0K
12:14 28,113.25 28,113.25 28,107.20 28,107.25 46.3K
12:15 28,105.55 28,111.70 28,105.55 28,111.70 22.2K
12:16 28,110.70 28,118.45 28,110.70 28,118.45 39.5K
12:17 28,119.35 28,128.40 28,119.35 28,127.55 30.2K
12:18 28,129.60 28,130.65 28,123.80 28,126.05 41.9K
12:19 28,126.35 28,126.70 28,122.60 28,123.60 34.9K
12:20 28,122.75 28,122.90 28,115.95 28,115.95 19.6K
12:21 28,116.55 28,117.65 28,114.70 28,117.55 18.1K
12:22 28,116.50 28,119.30 28,115.85 28,117.10 17.1K
12:23 28,117.55 28,117.75 28,114.30 28,115.90 27.9K
12:24 28,115.85 28,119.70 28,113.50 28,117.45 24.9K
12:25 28,117.05 28,120.15 28,113.35 28,113.35 21.1K
12:26 28,113.50 28,114.80 28,110.75 28,114.20 44.7K
12:27 28,115.10 28,115.45 28,108.10 28,109.65 39.0K
12:28 28,108.00 28,109.85 28,107.65 28,107.65 29.2K
12:29 28,109.55 28,110.75 28,105.90 28,107.70 49.0K
12:30 28,108.80 28,110.80 28,105.40 28,107.15 22.4K
12:31 28,106.35 28,106.80 28,103.40 28,106.75 22.0K
12:32 28,107.25 28,112.30 28,105.90 28,107.25 52.0K
12:33 28,105.05 28,106.50 28,096.00 28,100.15 27.5K
12:34 28,099.90 28,103.55 28,099.00 28,099.00 68.8K
12:35 28,098.50 28,102.40 28,095.00 28,099.60 23.5K
12:36 28,100.30 28,100.75 28,095.85 28,098.85 27.1K
12:37 28,095.65 28,099.65 28,095.55 28,098.50 20.7K
12:38 28,098.70 28,099.20 28,096.65 28,098.65 17.0K
12:39 28,098.85 28,099.25 28,094.55 28,097.50 25.9K
12:40 28,094.35 28,098.35 28,093.75 28,093.75 18.4K
12:41 28,094.60 28,097.45 28,093.35 28,093.35 11.0K
12:42 28,093.30 28,095.30 28,091.60 28,094.05 22.8K
12:43 28,093.45 28,098.20 28,093.45 28,097.40 14.6K
12:44 28,096.95 28,099.55 28,094.55 28,095.10 22.3K
12:45 28,094.25 28,096.65 28,093.35 28,094.20 31.9K
12:46 28,095.25 28,098.90 28,093.35 28,095.40 50.8K
12:47 28,096.75 28,098.55 28,095.20 28,096.80 11.8K
12:48 28,095.55 28,097.50 28,093.45 28,093.50 29.3K
12:49 28,093.70 28,094.70 28,090.50 28,093.15 88.5K
12:50 28,095.30 28,096.95 28,090.55 28,093.90 34.0K
12:51 28,095.00 28,099.40 28,092.60 28,096.25 39.6K
12:52 28,093.15 28,095.00 28,087.80 28,091.50 37.7K
12:53 28,091.60 28,093.90 28,081.20 28,082.00 143.1K
12:54 28,085.30 28,093.15 28,082.55 28,093.10 64.1K
12:55 28,093.60 28,095.80 28,092.15 28,092.25 32.8K
12:56 28,092.05 28,096.65 28,090.05 28,095.60 40.0K
12:57 28,096.75 28,097.10 28,091.45 28,093.85 46.5K
12:58 28,090.90 28,096.00 28,090.40 28,090.40 26.0K
12:59 28,090.95 28,091.65 28,087.70 28,089.05 98.2K
13:00 28,089.45 28,090.15 28,086.90 28,086.90 35.3K
13:01 28,087.85 28,091.25 28,085.90 28,089.10 21.8K
13:02 28,089.50 28,089.50 28,077.20 28,077.20 69.7K
13:03 28,077.70 28,084.35 28,076.70 28,080.90 86.1K
13:04 28,081.65 28,082.60 28,079.10 28,079.10 41.0K
13:05 28,079.10 28,080.05 28,073.05 28,078.60 143.1K
13:06 28,078.80 28,079.50 28,074.30 28,076.60 340.4K
13:07 28,076.10 28,081.45 28,073.35 28,076.50 220.0K
13:08 28,073.85 28,081.45 28,073.85 28,077.65 34.7K
13:09 28,077.35 28,078.00 28,069.45 28,069.70 31.8K
13:10 28,068.35 28,071.80 28,066.10 28,071.10 26.7K
13:11 28,071.75 28,074.95 28,070.20 28,071.65 24.9K
13:12 28,072.15 28,075.70 28,070.20 28,074.15 18.9K
13:13 28,077.10 28,081.80 28,073.95 28,081.80 22.1K
13:14 28,082.20 28,088.95 28,080.20 28,088.95 40.4K
13:15 28,088.95 28,097.60 28,088.95 28,094.40 26.0K
13:16 28,092.55 28,093.60 28,089.00 28,091.70 53.5K
13:17 28,089.05 28,089.05 28,082.05 28,084.30 24.3K
13:18 28,084.05 28,089.15 28,081.60 28,088.75 25.8K
13:19 28,090.80 28,090.80 28,083.65 28,083.65 24.2K
13:20 28,083.30 28,084.95 28,082.65 28,084.40 26.1K
13:21 28,084.55 28,096.35 28,084.55 28,095.35 19.1K
13:22 28,096.60 28,096.60 28,092.20 28,096.45 13.0K
13:23 28,096.85 28,098.05 28,092.70 28,097.50 29.9K
13:24 28,097.85 28,099.05 28,094.55 28,094.55 25.4K
13:25 28,095.35 28,096.35 28,092.30 28,093.45 20.6K
13:26 28,094.10 28,094.30 28,088.80 28,089.60 17.5K
13:27 28,090.70 28,097.50 28,087.25 28,087.25 31.7K
13:28 28,088.25 28,090.55 28,086.85 28,089.20 42.4K
13:29 28,088.55 28,095.70 28,088.55 28,094.40 47.8K
13:30 28,093.55 28,103.40 28,093.55 28,102.10 26.1K
13:31 28,100.50 28,105.65 28,099.95 28,105.65 13.1K
13:32 28,105.90 28,109.30 28,105.10 28,107.30 25.6K
13:33 28,110.60 28,117.30 28,110.60 28,116.50 28.7K
13:34 28,116.05 28,120.00 28,114.30 28,118.35 14.9K
13:35 28,115.20 28,118.05 28,115.20 28,117.85 14.2K
13:36 28,117.50 28,119.65 28,115.35 28,119.65 18.9K
13:37 28,117.15 28,117.95 28,110.95 28,112.65 30.8K
13:38 28,110.95 28,120.70 28,110.35 28,120.70 23.3K
13:39 28,119.90 28,122.95 28,118.75 28,122.95 16.1K
13:40 28,121.95 28,127.95 28,121.20 28,126.85 29.3K
13:41 28,127.40 28,132.95 28,125.95 28,131.45 21.6K
13:42 28,132.25 28,138.70 28,129.30 28,135.50 22.7K
13:43 28,136.80 28,138.55 28,134.05 28,137.35 16.1K
13:44 28,136.90 28,137.95 28,132.35 28,137.95 19.0K
13:45 28,135.70 28,138.95 28,133.70 28,137.95 10.5K
13:46 28,136.75 28,142.90 28,136.45 28,140.90 21.6K
13:47 28,141.85 28,143.55 28,136.25 28,143.55 32.1K
13:48 28,144.70 28,149.10 28,144.00 28,147.55 26.0K
13:49 28,146.45 28,152.75 28,146.45 28,148.90 12.8K
13:50 28,147.40 28,150.20 28,144.60 28,148.00 21.3K
13:51 28,149.30 28,151.25 28,142.80 28,147.15 24.3K
13:52 28,144.55 28,144.55 28,136.30 28,140.25 31.4K
13:53 28,139.50 28,143.55 28,135.90 28,136.65 20.0K
13:54 28,138.85 28,140.25 28,136.55 28,136.80 15.4K
13:55 28,138.30 28,138.30 28,128.80 28,129.30 30.8K
13:56 28,128.65 28,128.65 28,122.45 28,122.45 37.8K
13:57 28,122.80 28,123.55 28,117.55 28,123.00 31.5K
13:58 28,123.40 28,123.40 28,117.70 28,119.65 28.3K
13:59 28,120.70 28,126.45 28,120.05 28,125.05 49.3K
14:00 28,125.40 28,126.05 28,119.20 28,121.10 23.6K
14:01 28,120.85 28,128.00 28,120.85 28,125.35 17.5K
14:02 28,125.50 28,126.95 28,122.25 28,126.90 20.4K
14:03 28,125.30 28,127.05 28,123.25 28,126.50 34.9K
14:04 28,126.10 28,129.05 28,124.30 28,127.25 18.4K
14:05 28,126.15 28,131.20 28,123.05 28,130.95 27.1K
14:06 28,130.80 28,137.95 28,129.35 28,132.00 40.1K
14:07 28,130.95 28,133.25 28,125.75 28,127.30 13.0K
14:08 28,126.55 28,134.75 28,123.80 28,134.75 23.2K
14:09 28,138.00 28,138.00 28,130.00 28,130.40 35.7K
14:10 28,129.40 28,133.80 28,128.95 28,130.15 22.5K
14:11 28,130.45 28,134.35 28,128.25 28,131.80 39.3K
14:12 28,132.30 28,133.30 28,129.15 28,131.40 20.1K
14:13 28,131.55 28,135.80 28,131.55 28,134.45 26.0K
14:14 28,133.50 28,135.05 28,130.55 28,134.65 23.1K
14:15 28,136.15 28,138.75 28,130.65 28,131.05 48.5K
14:16 28,131.80 28,133.00 28,128.55 28,132.20 14.2K
14:17 28,133.65 28,136.15 28,131.15 28,132.50 18.2K
14:18 28,132.80 28,132.80 28,127.05 28,127.95 17.9K
14:19 28,126.75 28,130.40 28,123.80 28,130.40 22.9K
14:20 28,129.55 28,138.90 28,127.45 28,138.90 17.0K
14:21 28,139.05 28,142.90 28,138.10 28,142.90 32.5K
14:22 28,142.95 28,142.95 28,139.00 28,139.05 22.2K
14:23 28,140.30 28,142.00 28,138.50 28,140.35 88.0K
14:24 28,140.15 28,141.05 28,135.80 28,137.45 78.6K
14:25 28,135.25 28,138.50 28,135.25 28,138.50 24.6K
14:26 28,139.45 28,144.10 28,138.60 28,143.15 24.1K
14:27 28,143.35 28,147.50 28,142.45 28,147.50 20.5K
14:28 28,147.15 28,151.10 28,145.85 28,145.85 39.8K
14:29 28,144.25 28,145.35 28,140.30 28,140.75 25.2K
14:30 28,141.85 28,152.00 28,141.85 28,152.00 61.4K
14:31 28,149.35 28,154.45 28,149.35 28,152.60 49.2K
14:32 28,151.50 28,157.65 28,150.75 28,157.65 20.3K
14:33 28,158.70 28,158.70 28,152.10 28,154.70 24.9K
14:34 28,152.45 28,155.10 28,150.70 28,151.45 19.1K
14:35 28,151.20 28,151.35 28,146.65 28,147.10 16.1K
14:36 28,146.45 28,149.05 28,140.20 28,143.60 24.3K
14:37 28,141.45 28,144.40 28,138.05 28,139.95 21.9K
14:38 28,138.10 28,141.50 28,135.45 28,141.50 21.1K
14:39 28,140.30 28,145.25 28,139.20 28,144.80 19.9K
14:40 28,145.00 28,147.65 28,142.20 28,147.65 30.6K
14:41 28,147.75 28,148.95 28,145.15 28,146.25 15.2K
14:42 28,147.15 28,147.15 28,138.65 28,139.25 30.0K
14:43 28,138.75 28,142.80 28,135.80 28,135.80 35.4K
14:44 28,136.00 28,136.00 28,126.20 28,129.70 84.3K
14:45 28,127.90 28,137.00 28,127.90 28,137.00 56.4K
14:46 28,138.65 28,139.60 28,133.70 28,135.70 106.5K
14:47 28,135.85 28,135.85 28,125.10 28,127.05 48.0K
14:48 28,126.40 28,127.60 28,122.30 28,123.10 31.4K
14:49 28,122.20 28,130.10 28,122.20 28,124.75 49.4K
14:50 28,123.60 28,125.25 28,118.10 28,122.15 37.5K
14:51 28,122.30 28,125.50 28,121.40 28,124.60 31.1K
14:52 28,123.35 28,128.05 28,121.85 28,123.05 32.7K
14:53 28,123.30 28,126.30 28,119.80 28,122.70 65.5K
14:54 28,122.35 28,126.05 28,121.75 28,125.85 48.5K
14:55 28,125.60 28,127.85 28,119.20 28,122.05 31.3K
14:56 28,120.00 28,120.15 28,115.50 28,115.50 36.5K
14:57 28,115.55 28,116.10 28,109.55 28,110.25 77.1K
14:58 28,107.30 28,112.50 28,107.30 28,108.60 62.2K
14:59 28,109.65 28,117.50 28,107.25 28,115.75 49.4K
15:00 28,115.10 28,132.55 28,114.90 28,129.60 122.3K
15:01 28,129.50 28,140.85 28,129.50 28,139.15 135.8K
15:02 28,142.00 28,149.10 28,142.00 28,146.90 63.8K
15:03 28,146.00 28,154.95 28,144.35 28,154.30 114.2K
15:04 28,155.05 28,162.65 28,154.45 28,160.20 148.4K
15:05 28,163.05 28,168.20 28,163.05 28,167.80 121.3K
15:06 28,168.30 28,174.10 28,167.40 28,168.45 88.3K
15:07 28,170.85 28,173.00 28,165.25 28,165.80 56.3K
15:08 28,164.85 28,178.75 28,164.85 28,178.75 78.4K
15:09 28,178.25 28,195.90 28,178.25 28,195.90 257.4K
15:10 28,194.05 28,194.05 28,185.60 28,186.95 178.2K
15:11 28,187.15 28,192.95 28,184.45 28,189.55 100.6K
15:12 28,187.30 28,189.35 28,185.55 28,187.85 90.3K
15:13 28,185.85 28,193.35 28,185.85 28,193.35 75.0K
15:14 28,194.20 28,198.95 28,194.15 28,196.90 146.2K
15:15 28,196.60 28,196.60 28,177.45 28,177.70 119.4K
15:16 28,177.45 28,179.55 28,176.30 28,177.45 138.7K
15:17 28,178.25 28,181.10 28,174.80 28,181.10 105.1K
15:18 28,181.60 28,188.45 28,178.65 28,188.45 171.7K
15:19 28,187.85 28,188.50 28,185.10 28,186.55 100.0K
15:20 28,186.55 28,194.70 28,186.15 28,193.55 165.1K
15:21 28,193.05 28,194.50 28,191.90 28,191.95 103.0K
15:22 28,193.35 28,201.75 28,193.35 28,201.75 129.8K
15:23 28,201.05 28,205.15 28,201.05 28,202.45 132.6K
15:24 28,203.90 28,207.40 28,203.70 28,205.85 130.1K
15:25 28,204.35 28,207.30 28,201.25 28,204.10 132.0K
15:26 28,204.65 28,205.40 28,201.25 28,202.10 98.7K
15:27 28,203.85 28,210.40 28,203.00 28,210.40 121.2K
15:28 28,208.40 28,212.60 28,197.50 28,201.45 149.4K
15:29 28,193.30 28,200.95 28,184.30 28,184.30 93.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし