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 28,211.25 28,211.25 28,211.25 28,211.25 0.0K
09:15 28,213.60 28,253.20 28,200.60 28,242.20 720.9K
09:16 28,244.00 28,270.30 28,244.00 28,259.55 316.6K
09:17 28,255.25 28,286.05 28,255.25 28,278.20 249.8K
09:18 28,278.30 28,281.30 28,259.60 28,259.60 246.4K
09:19 28,262.50 28,263.65 28,257.20 28,257.45 202.8K
09:20 28,261.20 28,263.80 28,252.85 28,258.20 148.2K
09:21 28,256.75 28,264.00 28,254.45 28,256.20 126.5K
09:22 28,254.55 28,261.20 28,232.95 28,232.95 138.4K
09:23 28,232.55 28,232.55 28,217.60 28,217.60 158.7K
09:24 28,216.80 28,233.15 28,214.80 28,229.15 160.3K
09:25 28,229.55 28,240.30 28,221.05 28,239.85 131.1K
09:26 28,233.55 28,250.20 28,231.25 28,234.50 136.2K
09:27 28,233.25 28,235.65 28,218.40 28,218.40 79.1K
09:28 28,212.75 28,225.25 28,210.45 28,221.95 146.1K
09:29 28,216.45 28,216.45 28,194.50 28,194.95 179.4K
09:30 28,196.75 28,196.80 28,164.75 28,168.15 138.0K
09:31 28,165.50 28,165.75 28,135.95 28,138.10 225.0K
09:32 28,136.90 28,174.20 28,136.90 28,145.35 114.5K
09:33 28,142.00 28,153.20 28,141.20 28,141.20 88.6K
09:34 28,133.10 28,145.45 28,129.50 28,131.00 117.2K
09:35 28,128.55 28,139.90 28,126.20 28,129.00 152.2K
09:36 28,127.80 28,131.95 28,118.75 28,119.15 134.1K
09:37 28,121.05 28,142.80 28,121.05 28,140.80 90.4K
09:38 28,139.95 28,163.05 28,138.95 28,163.05 97.5K
09:39 28,162.95 28,162.95 28,114.05 28,114.05 61.5K
09:40 28,112.15 28,112.15 28,099.60 28,107.60 106.3K
09:41 28,110.00 28,115.15 28,093.70 28,093.70 72.8K
09:42 28,093.40 28,105.70 28,089.30 28,103.40 65.2K
09:43 28,102.20 28,124.85 28,102.20 28,124.85 76.0K
09:44 28,125.45 28,125.50 28,105.20 28,105.20 49.9K
09:45 28,109.05 28,109.05 28,102.20 28,105.60 45.8K
09:46 28,103.15 28,103.15 28,077.75 28,079.05 69.9K
09:47 28,078.25 28,078.25 28,058.40 28,064.15 73.9K
09:48 28,064.25 28,064.25 28,051.40 28,057.55 78.6K
09:49 28,055.40 28,070.10 28,048.15 28,070.10 60.6K
09:50 28,066.95 28,076.65 28,059.80 28,076.65 54.3K
09:51 28,076.75 28,099.45 28,076.75 28,099.45 52.8K
09:52 28,105.30 28,122.50 28,105.30 28,119.50 78.3K
09:53 28,119.05 28,119.05 28,110.35 28,113.25 45.2K
09:54 28,111.70 28,111.85 28,095.75 28,100.75 55.9K
09:55 28,100.20 28,100.20 28,092.60 28,098.75 46.4K
09:56 28,098.30 28,110.55 28,098.30 28,109.00 55.8K
09:57 28,109.85 28,111.20 28,102.75 28,106.75 35.7K
09:58 28,106.15 28,119.05 28,104.05 28,104.10 39.8K
09:59 28,104.10 28,114.25 28,100.75 28,113.60 42.2K
10:00 28,112.75 28,116.20 28,111.40 28,115.10 21.4K
10:01 28,113.05 28,113.05 28,097.90 28,100.20 57.0K
10:02 28,100.85 28,107.65 28,099.30 28,103.15 27.9K
10:03 28,102.05 28,115.50 28,099.50 28,114.95 29.3K
10:04 28,113.70 28,131.25 28,112.45 28,130.60 36.6K
10:05 28,129.25 28,139.30 28,127.85 28,139.30 45.0K
10:06 28,138.85 28,153.05 28,137.75 28,147.50 61.4K
10:07 28,148.50 28,162.60 28,147.60 28,162.60 75.0K
10:08 28,158.65 28,171.55 28,158.65 28,171.55 33.5K
10:09 28,170.45 28,173.50 28,165.80 28,165.80 34.5K
10:10 28,165.85 28,168.00 28,163.75 28,165.15 49.3K
10:11 28,165.95 28,170.90 28,164.60 28,169.00 53.2K
10:12 28,168.15 28,168.80 28,162.70 28,163.50 32.2K
10:13 28,162.25 28,164.60 28,157.75 28,164.60 16.4K
10:14 28,165.90 28,171.80 28,165.30 28,165.30 30.2K
10:15 28,163.20 28,186.20 28,163.20 28,186.20 51.2K
10:16 28,187.10 28,189.50 28,185.25 28,188.40 48.4K
10:17 28,188.00 28,188.00 28,180.30 28,182.60 26.3K
10:18 28,184.15 28,187.35 28,182.75 28,186.70 17.5K
10:19 28,185.70 28,189.15 28,182.25 28,189.15 28.0K
10:20 28,190.00 28,196.65 28,190.00 28,196.65 35.3K
10:21 28,197.20 28,200.75 28,188.50 28,189.85 21.5K
10:22 28,190.65 28,194.50 28,185.35 28,194.35 20.3K
10:23 28,193.70 28,197.80 28,189.00 28,197.80 27.9K
10:24 28,198.40 28,203.75 28,196.85 28,202.60 28.6K
10:25 28,204.55 28,204.55 28,200.10 28,202.05 65.2K
10:26 28,202.55 28,204.20 28,194.70 28,194.70 45.3K
10:27 28,195.90 28,199.80 28,194.35 28,197.05 26.8K
10:28 28,198.65 28,222.90 28,198.65 28,216.90 56.6K
10:29 28,219.10 28,220.20 28,216.55 28,218.10 38.5K
10:30 28,219.15 28,224.45 28,219.10 28,222.65 27.5K
10:31 28,224.00 28,229.10 28,221.45 28,229.10 69.3K
10:32 28,229.60 28,234.35 28,228.30 28,234.25 62.3K
10:33 28,232.95 28,237.90 28,230.25 28,230.25 42.2K
10:34 28,229.75 28,229.75 28,209.65 28,211.35 32.3K
10:35 28,212.10 28,215.60 28,210.70 28,212.40 47.0K
10:36 28,211.35 28,212.95 28,203.55 28,205.15 31.5K
10:37 28,205.85 28,207.30 28,203.00 28,204.55 18.9K
10:38 28,206.30 28,206.45 28,199.45 28,201.75 35.0K
10:39 28,203.30 28,210.80 28,203.30 28,208.50 22.4K
10:40 28,209.40 28,210.05 28,202.65 28,206.70 77.8K
10:41 28,206.15 28,211.30 28,202.20 28,203.45 32.3K
10:42 28,202.30 28,212.20 28,202.30 28,211.15 70.6K
10:43 28,212.00 28,215.65 28,212.00 28,213.70 24.3K
10:44 28,214.70 28,215.20 28,209.75 28,209.75 23.7K
10:45 28,214.65 28,222.45 28,213.90 28,222.20 20.7K
10:46 28,222.30 28,226.85 28,220.00 28,224.90 15.2K
10:47 28,226.95 28,231.70 28,226.15 28,229.40 15.0K
10:48 28,229.90 28,231.70 28,226.75 28,228.25 27.8K
10:49 28,230.20 28,230.85 28,217.35 28,219.85 22.9K
10:50 28,220.60 28,220.60 28,217.25 28,218.70 37.6K
10:51 28,217.15 28,218.15 28,210.40 28,214.60 13.9K
10:52 28,213.95 28,225.25 28,213.95 28,225.25 60.1K
10:53 28,224.25 28,227.55 28,224.25 28,227.55 46.0K
10:54 28,227.40 28,229.90 28,226.25 28,229.05 110.9K
10:55 28,228.00 28,235.05 28,227.50 28,232.65 39.7K
10:56 28,233.00 28,239.10 28,233.00 28,239.05 88.6K
10:57 28,238.45 28,242.20 28,238.45 28,240.70 65.7K
10:58 28,240.00 28,243.85 28,239.80 28,241.00 30.8K
10:59 28,241.60 28,243.05 28,236.55 28,237.75 25.4K
11:00 28,241.10 28,252.50 28,241.10 28,251.35 100.1K
11:01 28,251.55 28,261.75 28,251.55 28,261.75 54.7K
11:02 28,262.50 28,265.95 28,260.35 28,261.70 69.4K
11:03 28,263.05 28,269.30 28,263.05 28,268.20 46.2K
11:04 28,270.10 28,271.75 28,259.50 28,260.20 36.1K
11:05 28,259.95 28,264.10 28,253.05 28,253.05 56.3K
11:06 28,254.35 28,264.15 28,254.35 28,262.15 47.1K
11:07 28,261.95 28,268.35 28,261.70 28,263.30 29.6K
11:08 28,263.35 28,267.30 28,260.95 28,265.70 16.3K
11:09 28,265.10 28,268.35 28,264.00 28,265.05 21.2K
11:10 28,263.65 28,263.95 28,257.60 28,257.60 25.5K
11:11 28,258.10 28,258.60 28,246.40 28,249.65 41.6K
11:12 28,249.30 28,254.15 28,247.85 28,247.85 30.2K
11:13 28,248.60 28,253.80 28,248.45 28,253.45 39.0K
11:14 28,252.55 28,255.30 28,249.95 28,251.90 26.3K
11:15 28,253.15 28,267.45 28,253.15 28,267.45 65.2K
11:16 28,267.45 28,272.20 28,265.50 28,268.30 23.5K
11:17 28,268.25 28,268.25 28,262.40 28,264.05 18.1K
11:18 28,263.80 28,272.65 28,263.30 28,272.65 31.5K
11:19 28,274.85 28,274.85 28,267.25 28,274.70 31.5K
11:20 28,273.45 28,276.30 28,271.40 28,272.60 109.3K
11:21 28,270.25 28,273.95 28,263.15 28,267.15 59.6K
11:22 28,266.55 28,266.55 28,254.15 28,254.15 44.2K
11:23 28,254.45 28,256.65 28,244.80 28,244.80 76.0K
11:24 28,244.65 28,244.65 28,229.25 28,229.25 99.2K
11:25 28,229.60 28,248.60 28,229.60 28,248.60 158.6K
11:26 28,250.85 28,253.15 28,243.55 28,243.55 52.8K
11:27 28,243.55 28,245.85 28,238.70 28,245.85 16.9K
11:28 28,246.30 28,249.70 28,241.80 28,241.80 37.2K
11:29 28,241.70 28,248.40 28,241.70 28,247.15 14.1K
11:30 28,249.55 28,254.30 28,247.50 28,248.75 22.1K
11:31 28,249.20 28,266.50 28,248.70 28,266.50 17.9K
11:32 28,266.80 28,271.00 28,262.30 28,269.45 47.7K
11:33 28,270.95 28,271.35 28,266.80 28,266.85 38.6K
11:34 28,269.70 28,269.70 28,263.50 28,265.15 27.4K
11:35 28,265.45 28,273.40 28,265.00 28,273.05 53.5K
11:36 28,273.75 28,276.00 28,271.50 28,274.00 16.5K
11:37 28,275.55 28,280.85 28,274.00 28,278.05 29.2K
11:38 28,280.05 28,283.65 28,275.50 28,283.40 28.1K
11:39 28,285.75 28,288.25 28,282.60 28,288.25 18.0K
11:40 28,286.40 28,286.60 28,281.80 28,284.30 26.8K
11:41 28,283.80 28,288.30 28,283.80 28,287.85 17.1K
11:42 28,287.40 28,289.65 28,284.95 28,289.45 10.2K
11:43 28,288.20 28,291.25 28,286.15 28,288.20 26.6K
11:44 28,288.75 28,293.55 28,287.85 28,288.00 13.4K
11:45 28,289.40 28,290.90 28,285.90 28,290.90 51.1K
11:46 28,291.55 28,301.65 28,291.35 28,301.35 56.5K
11:47 28,300.50 28,309.60 28,300.50 28,306.65 35.0K
11:48 28,305.75 28,311.20 28,305.75 28,310.10 39.8K
11:49 28,308.85 28,308.85 28,299.85 28,302.25 16.9K
11:50 28,302.65 28,308.00 28,299.90 28,306.75 28.8K
11:51 28,308.60 28,310.90 28,303.10 28,303.10 23.3K
11:52 28,303.40 28,306.10 28,297.65 28,297.65 40.5K
11:53 28,297.40 28,297.40 28,289.95 28,290.15 17.7K
11:54 28,290.25 28,290.70 28,280.45 28,281.70 79.3K
11:55 28,281.75 28,284.75 28,278.70 28,280.25 15.5K
11:56 28,279.35 28,279.35 28,272.50 28,274.20 45.5K
11:57 28,275.95 28,275.95 28,268.75 28,269.10 55.0K
11:58 28,269.05 28,275.45 28,267.70 28,272.15 23.5K
11:59 28,271.90 28,273.35 28,265.60 28,265.95 17.0K
12:00 28,265.90 28,270.00 28,265.50 28,267.30 20.1K
12:01 28,265.50 28,268.05 28,261.20 28,265.30 21.0K
12:02 28,265.20 28,266.60 28,262.75 28,264.75 36.4K
12:03 28,264.40 28,266.75 28,261.00 28,262.65 14.5K
12:04 28,264.00 28,264.00 28,258.40 28,260.75 23.1K
12:05 28,260.90 28,265.55 28,260.90 28,263.25 39.4K
12:06 28,263.85 28,270.10 28,263.55 28,269.30 52.2K
12:07 28,269.30 28,274.20 28,269.30 28,271.80 10.6K
12:08 28,271.45 28,273.45 28,268.05 28,270.60 16.8K
12:09 28,269.95 28,275.00 28,269.95 28,272.35 25.1K
12:10 28,272.80 28,274.60 28,271.10 28,272.65 12.8K
12:11 28,272.10 28,274.10 28,270.20 28,274.10 31.0K
12:12 28,271.35 28,271.35 28,262.10 28,264.70 78.9K
12:13 28,263.50 28,276.65 28,263.50 28,276.65 62.7K
12:14 28,276.05 28,281.90 28,276.05 28,280.75 60.2K
12:15 28,281.50 28,281.50 28,276.10 28,277.35 31.9K
12:16 28,278.90 28,278.90 28,270.60 28,271.20 47.5K
12:17 28,272.00 28,273.45 28,268.85 28,270.65 21.9K
12:18 28,270.95 28,272.45 28,267.20 28,268.60 14.9K
12:19 28,268.65 28,268.65 28,265.55 28,266.40 13.1K
12:20 28,265.55 28,267.90 28,262.25 28,265.20 15.4K
12:21 28,263.70 28,265.75 28,261.50 28,265.75 13.1K
12:22 28,265.60 28,267.80 28,263.05 28,265.65 22.2K
12:23 28,264.75 28,266.65 28,256.15 28,257.40 41.4K
12:24 28,257.40 28,258.20 28,248.35 28,251.50 43.1K
12:25 28,250.40 28,252.40 28,247.55 28,250.35 41.4K
12:26 28,250.10 28,250.10 28,243.25 28,244.90 36.6K
12:27 28,247.15 28,252.30 28,244.25 28,251.40 20.0K
12:28 28,252.65 28,253.55 28,251.15 28,253.35 16.0K
12:29 28,252.30 28,255.30 28,247.70 28,248.20 17.9K
12:30 28,249.10 28,252.85 28,247.50 28,252.85 22.0K
12:31 28,255.20 28,264.85 28,255.20 28,264.85 39.1K
12:32 28,263.65 28,264.25 28,257.30 28,260.20 16.7K
12:33 28,261.30 28,263.05 28,260.80 28,261.80 12.1K
12:34 28,261.55 28,281.70 28,260.95 28,278.15 62.4K
12:35 28,276.55 28,278.50 28,271.45 28,275.85 73.7K
12:36 28,277.20 28,277.20 28,271.55 28,273.65 24.2K
12:37 28,273.00 28,276.45 28,270.95 28,276.45 15.1K
12:38 28,278.05 28,281.35 28,276.75 28,279.15 52.8K
12:39 28,280.90 28,283.95 28,278.70 28,283.95 43.8K
12:40 28,286.10 28,288.60 28,276.25 28,276.25 51.3K
12:41 28,277.80 28,282.55 28,276.10 28,282.55 118.9K
12:42 28,282.65 28,285.75 28,282.15 28,285.60 63.0K
12:43 28,287.20 28,291.80 28,285.55 28,290.30 47.1K
12:44 28,290.55 28,290.55 28,285.25 28,285.55 125.3K
12:45 28,284.70 28,286.95 28,284.40 28,286.70 88.3K
12:46 28,287.90 28,288.05 28,285.35 28,285.35 29.5K
12:47 28,285.20 28,285.20 28,274.40 28,275.45 57.2K
12:48 28,275.85 28,277.70 28,275.25 28,277.35 60.7K
12:49 28,277.35 28,280.45 28,276.45 28,280.45 51.0K
12:50 28,279.75 28,280.35 28,275.60 28,277.30 61.0K
12:51 28,278.65 28,279.10 28,274.15 28,274.15 70.1K
12:52 28,276.95 28,276.95 28,271.55 28,274.10 31.1K
12:53 28,274.50 28,274.75 28,270.45 28,271.90 27.8K
12:54 28,272.50 28,278.45 28,272.50 28,276.55 22.1K
12:55 28,277.00 28,278.90 28,270.35 28,270.35 31.2K
12:56 28,271.30 28,272.40 28,267.30 28,268.40 20.9K
12:57 28,268.30 28,268.90 28,264.40 28,264.80 22.3K
12:58 28,264.65 28,267.20 28,261.80 28,263.85 26.1K
12:59 28,264.00 28,267.30 28,263.25 28,266.25 39.9K
13:00 28,269.60 28,274.00 28,269.25 28,273.15 35.6K
13:01 28,272.40 28,275.45 28,271.75 28,272.85 17.8K
13:02 28,271.35 28,274.90 28,270.60 28,274.90 21.8K
13:03 28,273.20 28,275.75 28,271.70 28,275.75 58.1K
13:04 28,275.05 28,278.40 28,274.15 28,278.40 31.7K
13:05 28,278.30 28,279.05 28,275.85 28,276.95 63.2K
13:06 28,276.65 28,283.40 28,276.50 28,280.40 18.5K
13:07 28,280.30 28,284.30 28,280.30 28,284.30 39.0K
13:08 28,284.45 28,288.30 28,283.35 28,286.45 23.6K
13:09 28,286.00 28,287.05 28,284.05 28,286.25 31.4K
13:10 28,286.90 28,287.20 28,283.60 28,287.20 75.4K
13:11 28,288.30 28,288.30 28,282.65 28,284.05 38.6K
13:12 28,284.70 28,285.60 28,283.00 28,283.40 33.6K
13:13 28,284.00 28,287.70 28,282.15 28,286.90 13.9K
13:14 28,286.60 28,286.75 28,282.05 28,284.95 23.1K
13:15 28,286.55 28,288.20 28,283.20 28,283.95 24.9K
13:16 28,283.45 28,286.45 28,281.20 28,281.45 22.0K
13:17 28,281.05 28,283.10 28,276.85 28,282.60 36.7K
13:18 28,282.00 28,284.65 28,280.75 28,282.05 14.8K
13:19 28,281.30 28,285.75 28,280.75 28,285.75 32.4K
13:20 28,284.70 28,291.10 28,283.65 28,290.30 49.1K
13:21 28,289.65 28,289.65 28,283.35 28,284.10 16.0K
13:22 28,284.90 28,285.90 28,281.90 28,283.10 18.7K
13:23 28,283.65 28,284.60 28,279.95 28,282.10 93.2K
13:24 28,281.05 28,282.35 28,277.75 28,278.80 31.5K
13:25 28,277.65 28,282.95 28,277.60 28,282.95 21.7K
13:26 28,284.30 28,293.60 28,284.30 28,291.60 38.1K
13:27 28,292.70 28,300.85 28,292.45 28,296.40 38.7K
13:28 28,296.35 28,300.25 28,295.05 28,298.15 38.6K
13:29 28,297.40 28,302.40 28,294.40 28,302.40 65.6K
13:30 28,302.45 28,304.45 28,297.25 28,301.75 53.7K
13:31 28,300.95 28,305.05 28,300.15 28,305.00 19.0K
13:32 28,303.85 28,311.20 28,303.85 28,311.20 21.4K
13:33 28,312.70 28,315.90 28,312.20 28,314.95 22.2K
13:34 28,312.95 28,316.85 28,312.05 28,312.05 39.0K
13:35 28,311.15 28,311.95 28,308.00 28,311.05 33.8K
13:36 28,312.95 28,319.15 28,312.95 28,319.15 57.5K
13:37 28,317.90 28,322.20 28,316.10 28,318.85 22.7K
13:38 28,317.45 28,325.25 28,317.35 28,324.00 262.8K
13:39 28,323.35 28,327.70 28,320.70 28,324.60 39.7K
13:40 28,325.40 28,336.10 28,325.40 28,336.10 62.7K
13:41 28,335.50 28,344.20 28,332.95 28,344.20 56.2K
13:42 28,345.80 28,348.20 28,340.50 28,341.25 54.8K
13:43 28,340.95 28,340.95 28,328.55 28,331.70 36.8K
13:44 28,333.50 28,333.50 28,323.60 28,325.50 27.1K
13:45 28,325.50 28,328.65 28,323.95 28,326.20 23.9K
13:46 28,326.35 28,332.80 28,326.35 28,330.70 34.3K
13:47 28,329.65 28,330.95 28,327.95 28,328.85 42.5K
13:48 28,328.65 28,328.75 28,325.50 28,325.50 11.9K
13:49 28,324.80 28,328.10 28,324.80 28,327.50 17.1K
13:50 28,326.90 28,328.85 28,316.55 28,316.55 47.6K
13:51 28,314.30 28,315.45 28,312.50 28,315.25 20.1K
13:52 28,315.00 28,320.00 28,315.00 28,317.70 66.7K
13:53 28,316.80 28,320.60 28,316.80 28,316.90 34.5K
13:54 28,317.90 28,317.90 28,315.05 28,315.95 25.0K
13:55 28,316.45 28,324.40 28,315.70 28,322.60 38.2K
13:56 28,321.70 28,321.70 28,315.40 28,320.15 34.7K
13:57 28,320.15 28,326.15 28,319.65 28,323.70 26.6K
13:58 28,325.90 28,325.90 28,322.10 28,322.35 38.4K
13:59 28,323.75 28,323.75 28,318.55 28,319.90 22.1K
14:00 28,320.75 28,327.60 28,319.90 28,326.20 114.9K
14:01 28,326.60 28,331.65 28,325.25 28,329.15 133.6K
14:02 28,330.60 28,330.60 28,327.05 28,330.10 47.7K
14:03 28,328.70 28,332.75 28,327.40 28,332.50 43.7K
14:04 28,332.05 28,337.80 28,331.65 28,336.20 36.9K
14:05 28,336.65 28,341.65 28,336.65 28,341.65 79.3K
14:06 28,341.10 28,342.50 28,337.95 28,340.85 42.3K
14:07 28,341.75 28,344.50 28,338.05 28,344.50 37.8K
14:08 28,344.80 28,346.10 28,342.40 28,343.05 23.8K
14:09 28,342.05 28,345.10 28,341.20 28,344.00 40.7K
14:10 28,344.10 28,346.70 28,340.30 28,341.10 37.2K
14:11 28,341.10 28,343.15 28,340.55 28,340.75 21.0K
14:12 28,341.20 28,343.00 28,339.60 28,340.70 12.8K
14:13 28,339.30 28,344.85 28,339.30 28,342.85 30.3K
14:14 28,342.55 28,344.55 28,341.65 28,342.80 30.0K
14:15 28,343.60 28,349.50 28,343.60 28,349.50 37.9K
14:16 28,350.25 28,350.25 28,346.00 28,348.65 19.6K
14:17 28,349.40 28,349.75 28,346.30 28,348.60 25.7K
14:18 28,350.20 28,350.90 28,346.80 28,348.15 65.2K
14:19 28,347.30 28,347.65 28,341.30 28,341.90 23.3K
14:20 28,341.95 28,343.45 28,334.60 28,336.25 27.4K
14:21 28,336.70 28,337.15 28,333.40 28,334.15 46.2K
14:22 28,334.20 28,335.70 28,328.95 28,328.95 38.3K
14:23 28,328.60 28,331.35 28,328.60 28,331.35 24.9K
14:24 28,331.60 28,332.65 28,327.55 28,327.95 18.6K
14:25 28,326.80 28,334.95 28,326.80 28,333.85 24.7K
14:26 28,333.60 28,333.95 28,325.40 28,325.40 33.7K
14:27 28,324.60 28,326.60 28,322.90 28,323.10 26.9K
14:28 28,323.90 28,325.85 28,322.50 28,323.35 26.6K
14:29 28,324.00 28,328.15 28,321.10 28,324.45 48.4K
14:30 28,326.60 28,330.55 28,326.25 28,327.90 40.1K
14:31 28,327.55 28,329.40 28,325.95 28,327.55 18.6K
14:32 28,327.65 28,327.65 28,324.20 28,324.20 25.1K
14:33 28,325.15 28,326.70 28,323.55 28,326.40 18.7K
14:34 28,324.55 28,333.10 28,321.60 28,333.10 29.2K
14:35 28,332.60 28,333.65 28,328.00 28,331.00 62.5K
14:36 28,331.20 28,331.85 28,325.15 28,325.15 24.4K
14:37 28,324.70 28,329.70 28,323.95 28,329.10 33.8K
14:38 28,328.45 28,330.00 28,326.05 28,328.70 20.5K
14:39 28,328.25 28,333.10 28,326.85 28,333.00 35.7K
14:40 28,332.40 28,340.15 28,331.25 28,339.35 34.5K
14:41 28,340.60 28,342.20 28,338.15 28,341.10 38.1K
14:42 28,342.05 28,343.15 28,340.40 28,342.15 29.1K
14:43 28,342.00 28,342.00 28,338.10 28,339.50 46.7K
14:44 28,340.10 28,341.25 28,335.15 28,339.50 33.2K
14:45 28,340.85 28,342.95 28,337.55 28,338.00 60.3K
14:46 28,338.65 28,338.65 28,332.00 28,334.60 87.3K
14:47 28,332.90 28,337.80 28,332.30 28,337.65 134.5K
14:48 28,337.85 28,342.45 28,336.05 28,340.75 58.7K
14:49 28,340.50 28,340.65 28,336.10 28,336.35 51.5K
14:50 28,336.30 28,336.55 28,331.40 28,331.65 46.4K
14:51 28,332.50 28,336.05 28,329.40 28,331.10 64.9K
14:52 28,330.95 28,333.50 28,328.00 28,329.25 68.0K
14:53 28,329.65 28,334.90 28,328.50 28,334.90 36.5K
14:54 28,334.40 28,334.50 28,328.75 28,331.40 28.5K
14:55 28,332.60 28,335.45 28,328.15 28,335.45 48.6K
14:56 28,336.15 28,337.20 28,332.90 28,333.60 34.8K
14:57 28,333.30 28,334.75 28,331.50 28,334.40 36.6K
14:58 28,333.20 28,337.55 28,332.05 28,335.50 42.5K
14:59 28,336.15 28,343.20 28,336.05 28,342.20 45.3K
15:00 28,347.20 28,347.20 28,338.95 28,345.90 120.2K
15:01 28,345.30 28,347.95 28,341.50 28,347.95 136.8K
15:02 28,346.70 28,348.50 28,336.65 28,336.65 120.1K
15:03 28,336.85 28,337.80 28,332.90 28,333.70 155.3K
15:04 28,334.40 28,337.60 28,334.40 28,336.75 61.8K
15:05 28,337.20 28,337.55 28,333.95 28,333.95 84.4K
15:06 28,333.00 28,338.40 28,333.00 28,338.10 106.7K
15:07 28,337.60 28,337.60 28,333.80 28,335.45 88.1K
15:08 28,336.35 28,338.15 28,332.50 28,332.50 82.4K
15:09 28,333.60 28,339.10 28,330.80 28,338.55 88.4K
15:10 28,339.40 28,339.45 28,333.40 28,335.75 142.6K
15:11 28,336.85 28,338.05 28,335.15 28,335.15 113.9K
15:12 28,336.80 28,344.35 28,336.00 28,344.35 125.6K
15:13 28,344.90 28,346.10 28,341.35 28,344.00 99.9K
15:14 28,342.40 28,346.35 28,342.00 28,342.00 135.5K
15:15 28,342.25 28,350.75 28,342.00 28,345.65 189.9K
15:16 28,344.65 28,344.65 28,339.20 28,339.20 126.9K
15:17 28,339.90 28,343.75 28,339.70 28,341.95 112.7K
15:18 28,341.65 28,348.10 28,341.65 28,348.10 130.5K
15:19 28,348.15 28,351.95 28,348.15 28,349.00 166.0K
15:20 28,347.90 28,347.90 28,342.60 28,342.60 176.5K
15:21 28,343.30 28,343.85 28,340.75 28,343.30 104.3K
15:22 28,345.80 28,346.15 28,340.15 28,340.15 102.6K
15:23 28,337.90 28,338.35 28,330.65 28,334.00 144.2K
15:24 28,332.30 28,333.15 28,327.25 28,329.40 140.3K
15:25 28,329.70 28,340.00 28,327.85 28,339.95 227.0K
15:26 28,336.75 28,338.80 28,336.20 28,336.75 186.8K
15:27 28,338.20 28,340.20 28,334.75 28,339.95 134.3K
15:28 28,337.75 28,340.05 28,333.25 28,337.85 171.4K
15:29 28,335.00 28,345.10 28,326.80 28,341.75 131.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし