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 28,364.20 28,364.20 28,364.20 28,364.20 0.0K
09:15 28,364.30 28,375.45 28,329.20 28,348.15 279.7K
09:16 28,342.35 28,354.20 28,337.85 28,354.20 191.6K
09:17 28,354.65 28,384.70 28,354.40 28,372.20 160.7K
09:18 28,365.40 28,365.40 28,328.00 28,328.65 165.5K
09:19 28,328.05 28,328.05 28,308.70 28,313.05 99.8K
09:20 28,312.15 28,318.45 28,291.95 28,295.30 164.7K
09:21 28,293.85 28,303.60 28,288.50 28,288.50 139.5K
09:22 28,293.10 28,299.40 28,288.75 28,294.10 110.4K
09:23 28,296.05 28,296.90 28,288.10 28,291.85 76.8K
09:24 28,296.40 28,325.15 28,296.40 28,317.50 93.2K
09:25 28,317.65 28,328.35 28,317.65 28,325.80 132.3K
09:26 28,331.35 28,343.40 28,327.95 28,343.40 113.6K
09:27 28,346.90 28,350.50 28,335.90 28,338.25 90.8K
09:28 28,340.20 28,351.25 28,336.35 28,348.55 77.6K
09:29 28,348.50 28,353.45 28,339.65 28,343.70 61.5K
09:30 28,345.30 28,345.30 28,332.30 28,337.65 60.4K
09:31 28,339.00 28,353.10 28,336.10 28,347.85 92.6K
09:32 28,348.75 28,367.15 28,348.75 28,367.15 63.8K
09:33 28,368.30 28,377.90 28,366.75 28,375.40 73.6K
09:34 28,374.55 28,381.60 28,369.75 28,369.75 90.9K
09:35 28,370.65 28,381.80 28,370.65 28,378.55 58.0K
09:36 28,379.25 28,380.00 28,374.25 28,377.15 54.3K
09:37 28,381.85 28,388.95 28,377.45 28,388.95 163.1K
09:38 28,388.70 28,400.45 28,385.85 28,400.45 59.3K
09:39 28,401.70 28,402.20 28,390.70 28,392.15 39.0K
09:40 28,392.60 28,394.45 28,383.95 28,384.25 53.2K
09:41 28,383.00 28,385.65 28,373.80 28,381.50 62.3K
09:42 28,379.35 28,379.35 28,370.30 28,372.40 35.8K
09:43 28,369.85 28,377.15 28,368.95 28,374.90 27.9K
09:44 28,374.95 28,381.95 28,374.95 28,376.30 58.2K
09:45 28,377.15 28,380.65 28,369.45 28,372.55 48.5K
09:46 28,373.50 28,387.55 28,371.55 28,386.65 47.5K
09:47 28,386.05 28,388.15 28,382.15 28,386.95 31.3K
09:48 28,387.25 28,390.45 28,384.65 28,386.10 17.2K
09:49 28,383.40 28,383.80 28,378.35 28,382.15 27.5K
09:50 28,380.00 28,386.05 28,380.00 28,384.55 30.9K
09:51 28,385.10 28,390.00 28,385.10 28,389.70 27.7K
09:52 28,389.65 28,397.30 28,384.25 28,384.25 49.1K
09:53 28,382.25 28,387.40 28,380.30 28,385.05 36.0K
09:54 28,382.25 28,389.35 28,382.05 28,382.05 33.6K
09:55 28,381.75 28,383.25 28,375.40 28,375.40 21.6K
09:56 28,375.95 28,379.15 28,367.90 28,374.80 26.2K
09:57 28,375.45 28,377.55 28,369.40 28,370.45 25.2K
09:58 28,370.10 28,376.50 28,368.55 28,376.50 83.4K
09:59 28,375.15 28,375.55 28,369.90 28,373.25 16.7K
10:00 28,376.50 28,376.70 28,368.10 28,375.80 34.6K
10:01 28,374.95 28,382.60 28,374.95 28,377.80 23.8K
10:02 28,377.95 28,377.95 28,365.50 28,366.95 28.3K
10:03 28,366.35 28,369.60 28,361.05 28,367.95 182.1K
10:04 28,365.80 28,367.85 28,360.50 28,366.85 28.4K
10:05 28,365.75 28,374.95 28,364.15 28,374.95 28.4K
10:06 28,375.50 28,376.25 28,365.75 28,365.75 27.0K
10:07 28,362.70 28,363.25 28,358.90 28,359.85 43.2K
10:08 28,361.35 28,369.20 28,361.35 28,369.20 18.5K
10:09 28,370.10 28,370.10 28,368.00 28,368.90 14.7K
10:10 28,367.65 28,369.45 28,362.95 28,365.60 94.8K
10:11 28,365.35 28,369.60 28,363.35 28,369.35 42.3K
10:12 28,369.55 28,372.10 28,369.05 28,369.75 27.1K
10:13 28,370.75 28,372.50 28,367.60 28,371.05 24.7K
10:14 28,370.20 28,374.15 28,369.80 28,373.85 28.1K
10:15 28,373.25 28,378.70 28,371.70 28,374.75 63.0K
10:16 28,375.95 28,387.50 28,375.55 28,386.35 23.5K
10:17 28,387.80 28,393.20 28,387.80 28,392.10 22.9K
10:18 28,392.35 28,394.40 28,387.00 28,394.40 33.6K
10:19 28,394.15 28,397.60 28,392.00 28,395.00 39.6K
10:20 28,395.25 28,395.25 28,391.65 28,391.65 33.4K
10:21 28,389.85 28,393.10 28,389.85 28,391.85 25.4K
10:22 28,390.40 28,390.60 28,382.80 28,386.25 23.9K
10:23 28,386.70 28,402.20 28,386.70 28,402.20 30.2K
10:24 28,400.80 28,402.15 28,396.85 28,401.85 19.1K
10:25 28,401.10 28,403.70 28,398.55 28,398.55 23.8K
10:26 28,398.00 28,400.15 28,395.45 28,395.45 44.7K
10:27 28,395.45 28,403.80 28,395.45 28,402.65 35.3K
10:28 28,400.85 28,403.90 28,396.10 28,396.25 27.2K
10:29 28,394.75 28,395.15 28,388.30 28,392.10 29.8K
10:30 28,391.50 28,395.20 28,388.30 28,394.25 23.3K
10:31 28,394.65 28,400.20 28,393.90 28,399.20 12.6K
10:32 28,397.10 28,399.90 28,395.20 28,399.90 28.9K
10:33 28,399.70 28,405.80 28,398.80 28,404.80 24.6K
10:34 28,404.10 28,405.45 28,402.00 28,403.15 23.3K
10:35 28,405.00 28,408.45 28,404.15 28,404.75 20.9K
10:36 28,404.95 28,406.70 28,402.60 28,405.85 19.0K
10:37 28,405.80 28,407.50 28,403.10 28,403.10 41.4K
10:38 28,401.80 28,407.70 28,401.80 28,406.70 17.8K
10:39 28,406.75 28,410.50 28,405.75 28,409.15 26.0K
10:40 28,409.75 28,411.60 28,406.05 28,411.60 19.6K
10:41 28,412.40 28,414.75 28,411.25 28,414.00 38.9K
10:42 28,414.80 28,420.10 28,414.80 28,419.60 61.6K
10:43 28,419.40 28,421.65 28,418.25 28,419.50 37.5K
10:44 28,419.85 28,423.10 28,418.85 28,419.95 50.0K
10:45 28,419.30 28,420.75 28,411.35 28,412.40 42.5K
10:46 28,412.85 28,417.05 28,412.65 28,412.65 47.0K
10:47 28,413.80 28,419.20 28,412.15 28,416.80 47.9K
10:48 28,416.85 28,418.05 28,408.35 28,409.00 53.0K
10:49 28,408.50 28,411.30 28,407.30 28,407.30 19.7K
10:50 28,406.50 28,406.50 28,403.20 28,403.90 18.8K
10:51 28,404.30 28,407.70 28,402.70 28,402.90 15.9K
10:52 28,401.35 28,407.70 28,401.35 28,407.70 21.0K
10:53 28,404.75 28,405.95 28,402.65 28,405.05 28.6K
10:54 28,404.85 28,411.75 28,404.55 28,410.10 26.8K
10:55 28,408.60 28,408.60 28,404.80 28,405.05 19.3K
10:56 28,406.40 28,406.40 28,401.95 28,403.80 30.9K
10:57 28,403.75 28,406.85 28,401.45 28,406.50 30.3K
10:58 28,406.55 28,408.45 28,404.50 28,406.05 33.2K
10:59 28,403.00 28,411.95 28,403.00 28,411.35 27.2K
11:00 28,411.90 28,413.05 28,405.25 28,405.35 25.9K
11:01 28,404.40 28,405.75 28,399.75 28,401.75 18.7K
11:02 28,402.95 28,404.15 28,398.55 28,400.20 19.7K
11:03 28,401.10 28,402.30 28,397.45 28,397.45 26.4K
11:04 28,397.30 28,398.15 28,392.75 28,397.25 16.2K
11:05 28,398.85 28,398.85 28,393.40 28,395.10 43.9K
11:06 28,395.00 28,404.45 28,395.00 28,402.05 52.4K
11:07 28,402.95 28,408.00 28,402.95 28,407.35 30.5K
11:08 28,407.85 28,410.50 28,405.85 28,410.15 67.7K
11:09 28,409.50 28,411.55 28,401.40 28,401.40 27.2K
11:10 28,402.95 28,405.40 28,397.75 28,402.65 36.4K
11:11 28,401.45 28,408.70 28,401.45 28,408.25 59.3K
11:12 28,407.05 28,413.15 28,406.60 28,409.30 84.2K
11:13 28,408.40 28,408.70 28,404.00 28,408.70 48.8K
11:14 28,407.95 28,408.85 28,403.55 28,407.00 23.2K
11:15 28,406.95 28,412.95 28,406.95 28,410.05 38.6K
11:16 28,409.50 28,409.50 28,396.65 28,399.15 44.1K
11:17 28,399.75 28,401.60 28,397.45 28,397.85 42.6K
11:18 28,397.70 28,400.00 28,397.15 28,398.65 29.8K
11:19 28,398.60 28,399.25 28,390.05 28,390.05 23.1K
11:20 28,389.95 28,390.45 28,387.70 28,389.80 21.1K
11:21 28,390.70 28,394.05 28,389.45 28,392.30 19.2K
11:22 28,392.65 28,397.70 28,392.65 28,397.10 46.1K
11:23 28,397.10 28,402.20 28,396.60 28,400.60 240.2K
11:24 28,400.50 28,401.15 28,398.85 28,399.85 23.1K
11:25 28,399.80 28,400.75 28,394.65 28,397.00 12.1K
11:26 28,396.10 28,404.50 28,396.10 28,404.50 22.3K
11:27 28,405.30 28,407.15 28,402.30 28,405.75 33.8K
11:28 28,405.00 28,405.05 28,401.25 28,404.35 17.0K
11:29 28,404.70 28,406.05 28,402.65 28,404.75 20.0K
11:30 28,403.85 28,403.85 28,400.45 28,400.45 51.1K
11:31 28,399.60 28,400.05 28,397.55 28,398.45 41.6K
11:32 28,399.20 28,400.25 28,396.90 28,396.90 20.8K
11:33 28,396.60 28,400.60 28,396.60 28,398.80 30.0K
11:34 28,397.85 28,400.30 28,394.75 28,396.40 14.0K
11:35 28,394.85 28,397.20 28,392.65 28,395.05 24.0K
11:36 28,395.95 28,395.95 28,390.10 28,394.90 29.2K
11:37 28,393.55 28,407.10 28,393.55 28,406.60 39.8K
11:38 28,406.75 28,410.15 28,404.25 28,404.80 33.9K
11:39 28,406.10 28,406.60 28,403.00 28,403.45 13.8K
11:40 28,404.35 28,414.95 28,404.35 28,413.85 20.1K
11:41 28,413.90 28,416.50 28,407.30 28,408.30 25.8K
11:42 28,408.95 28,412.35 28,408.10 28,412.35 45.6K
11:43 28,412.00 28,414.20 28,409.90 28,410.35 43.9K
11:44 28,409.45 28,412.90 28,409.15 28,412.90 39.4K
11:45 28,412.45 28,413.40 28,408.35 28,410.30 15.6K
11:46 28,411.20 28,414.45 28,409.05 28,414.45 26.0K
11:47 28,413.75 28,415.00 28,410.25 28,410.25 21.7K
11:48 28,408.95 28,410.10 28,406.50 28,406.50 30.5K
11:49 28,407.50 28,407.50 28,403.95 28,404.75 23.3K
11:50 28,404.50 28,404.50 28,399.30 28,402.65 109.2K
11:51 28,401.95 28,402.35 28,387.65 28,387.65 68.5K
11:52 28,389.15 28,389.15 28,378.25 28,378.60 26.5K
11:53 28,378.35 28,381.45 28,376.90 28,378.60 48.1K
11:54 28,377.30 28,379.15 28,375.35 28,375.35 30.1K
11:55 28,377.85 28,381.05 28,373.60 28,379.00 116.0K
11:56 28,379.00 28,384.20 28,375.50 28,376.00 47.6K
11:57 28,375.80 28,375.80 28,365.90 28,366.70 102.5K
11:58 28,366.90 28,367.25 28,361.60 28,365.50 61.4K
11:59 28,366.55 28,368.45 28,361.40 28,364.20 60.6K
12:00 28,366.15 28,367.75 28,358.65 28,362.10 93.6K
12:01 28,360.30 28,368.70 28,358.55 28,366.15 33.7K
12:02 28,365.15 28,370.65 28,365.15 28,368.85 127.2K
12:03 28,368.70 28,368.70 28,361.65 28,364.50 32.4K
12:04 28,363.50 28,364.05 28,357.80 28,360.75 60.2K
12:05 28,359.20 28,364.45 28,357.90 28,362.60 43.9K
12:06 28,362.55 28,364.60 28,360.90 28,362.85 26.2K
12:07 28,362.65 28,365.90 28,361.70 28,365.90 21.7K
12:08 28,366.30 28,368.10 28,363.30 28,368.05 30.7K
12:09 28,365.95 28,366.85 28,363.50 28,366.00 35.4K
12:10 28,366.55 28,376.90 28,366.45 28,376.90 27.0K
12:11 28,377.50 28,382.35 28,377.50 28,381.15 25.1K
12:12 28,380.95 28,382.20 28,379.25 28,382.00 27.6K
12:13 28,380.70 28,381.05 28,361.35 28,363.70 47.2K
12:14 28,361.90 28,365.25 28,358.90 28,360.10 35.3K
12:15 28,360.60 28,361.95 28,357.65 28,359.35 27.7K
12:16 28,361.50 28,361.70 28,357.75 28,359.45 44.1K
12:17 28,358.95 28,365.35 28,358.95 28,365.35 38.1K
12:18 28,365.45 28,374.50 28,365.10 28,374.00 44.9K
12:19 28,373.95 28,377.55 28,373.95 28,377.00 41.7K
12:20 28,374.65 28,382.40 28,374.50 28,382.40 72.7K
12:21 28,381.10 28,381.80 28,373.70 28,374.90 53.5K
12:22 28,374.95 28,376.90 28,370.65 28,376.65 52.1K
12:23 28,374.45 28,381.80 28,374.45 28,381.75 40.4K
12:24 28,382.20 28,382.20 28,376.10 28,376.95 27.9K
12:25 28,375.25 28,375.25 28,370.35 28,371.25 53.5K
12:26 28,372.15 28,372.15 28,368.90 28,369.30 33.6K
12:27 28,369.10 28,369.60 28,362.20 28,364.85 27.0K
12:28 28,363.55 28,363.55 28,359.50 28,362.10 29.0K
12:29 28,360.85 28,360.85 28,356.95 28,358.60 38.0K
12:30 28,358.10 28,359.90 28,356.45 28,359.45 27.8K
12:31 28,356.75 28,358.80 28,356.45 28,357.90 18.8K
12:32 28,357.50 28,358.85 28,352.05 28,355.20 71.7K
12:33 28,355.40 28,355.70 28,352.05 28,353.75 42.3K
12:34 28,352.70 28,352.80 28,343.55 28,345.20 31.3K
12:35 28,344.15 28,344.40 28,342.15 28,343.55 13.5K
12:36 28,345.10 28,347.30 28,342.60 28,347.30 60.3K
12:37 28,347.75 28,351.60 28,343.90 28,347.45 37.3K
12:38 28,346.75 28,349.60 28,346.05 28,346.85 12.6K
12:39 28,346.45 28,346.70 28,338.90 28,339.65 27.2K
12:40 28,339.35 28,343.20 28,339.15 28,340.15 23.9K
12:41 28,340.45 28,341.45 28,337.70 28,338.05 20.5K
12:42 28,337.05 28,343.85 28,336.35 28,341.75 13.6K
12:43 28,341.95 28,341.95 28,332.30 28,332.45 42.4K
12:44 28,332.95 28,333.90 28,315.20 28,315.20 98.2K
12:45 28,314.45 28,314.75 28,309.50 28,313.65 78.8K
12:46 28,313.45 28,314.70 28,311.95 28,312.65 32.0K
12:47 28,313.45 28,316.35 28,311.20 28,316.15 41.0K
12:48 28,317.15 28,321.05 28,317.15 28,319.15 99.8K
12:49 28,317.75 28,318.75 28,312.95 28,313.90 71.0K
12:50 28,314.15 28,317.15 28,311.55 28,311.55 33.2K
12:51 28,310.40 28,310.40 28,297.75 28,297.75 59.2K
12:52 28,299.00 28,299.00 28,292.75 28,295.20 89.0K
12:53 28,293.55 28,295.90 28,283.15 28,283.15 145.2K
12:54 28,283.00 28,294.35 28,283.00 28,294.05 172.0K
12:55 28,292.90 28,292.90 28,282.10 28,283.60 94.5K
12:56 28,283.95 28,288.30 28,282.35 28,287.85 74.8K
12:57 28,288.35 28,296.05 28,288.35 28,292.15 56.9K
12:58 28,291.45 28,295.95 28,291.45 28,295.65 36.1K
12:59 28,295.95 28,304.15 28,295.95 28,299.25 78.0K
13:00 28,299.90 28,301.60 28,291.60 28,291.60 76.4K
13:01 28,291.15 28,298.60 28,288.60 28,298.60 35.8K
13:02 28,300.30 28,303.50 28,299.45 28,301.40 44.2K
13:03 28,301.30 28,307.55 28,300.25 28,306.20 29.7K
13:04 28,306.70 28,307.40 28,300.85 28,302.80 33.4K
13:05 28,301.45 28,306.50 28,300.50 28,306.50 31.2K
13:06 28,307.15 28,310.50 28,307.15 28,309.20 26.1K
13:07 28,309.55 28,315.95 28,307.70 28,313.70 25.2K
13:08 28,313.60 28,316.85 28,309.10 28,313.50 29.2K
13:09 28,312.85 28,317.45 28,311.00 28,315.65 27.1K
13:10 28,314.95 28,318.90 28,312.50 28,317.65 50.5K
13:11 28,318.85 28,323.90 28,318.45 28,322.20 33.0K
13:12 28,323.00 28,323.15 28,319.30 28,321.20 16.7K
13:13 28,320.85 28,322.50 28,318.65 28,318.90 25.3K
13:14 28,319.20 28,326.55 28,317.75 28,326.55 16.0K
13:15 28,325.50 28,326.75 28,321.90 28,326.75 17.9K
13:16 28,326.25 28,328.30 28,323.05 28,325.05 39.1K
13:17 28,325.10 28,325.85 28,320.25 28,321.65 15.2K
13:18 28,321.35 28,321.75 28,315.35 28,315.35 20.8K
13:19 28,317.05 28,320.00 28,315.40 28,315.75 28.5K
13:20 28,316.35 28,316.35 28,305.75 28,305.75 43.0K
13:21 28,306.80 28,308.20 28,298.85 28,301.45 99.2K
13:22 28,299.20 28,304.65 28,298.80 28,304.10 47.0K
13:23 28,302.80 28,306.65 28,301.35 28,306.65 27.3K
13:24 28,306.20 28,309.50 28,306.20 28,308.20 18.8K
13:25 28,308.60 28,316.25 28,307.30 28,316.25 35.2K
13:26 28,316.75 28,320.70 28,316.75 28,320.05 23.2K
13:27 28,319.75 28,321.20 28,318.80 28,319.85 11.6K
13:28 28,319.40 28,324.20 28,319.40 28,323.70 20.1K
13:29 28,322.75 28,324.70 28,321.20 28,321.35 15.7K
13:30 28,321.35 28,326.25 28,319.15 28,325.05 28.2K
13:31 28,325.20 28,326.15 28,322.80 28,323.45 16.3K
13:32 28,323.55 28,326.75 28,320.85 28,326.30 18.9K
13:33 28,326.45 28,328.05 28,324.75 28,328.05 15.6K
13:34 28,327.40 28,329.90 28,326.55 28,327.85 28.7K
13:35 28,327.10 28,329.80 28,322.20 28,324.90 29.2K
13:36 28,324.45 28,326.75 28,322.30 28,324.10 13.7K
13:37 28,324.15 28,330.30 28,324.15 28,330.30 16.4K
13:38 28,329.05 28,329.65 28,327.30 28,328.65 17.6K
13:39 28,329.90 28,332.20 28,328.55 28,328.55 18.2K
13:40 28,327.75 28,332.05 28,327.75 28,328.05 20.8K
13:41 28,327.70 28,331.00 28,327.35 28,329.30 22.9K
13:42 28,329.05 28,329.70 28,327.40 28,329.60 17.1K
13:43 28,329.55 28,331.10 28,327.30 28,328.05 16.6K
13:44 28,327.65 28,330.85 28,327.65 28,329.60 18.5K
13:45 28,328.20 28,329.25 28,325.35 28,325.85 16.4K
13:46 28,326.75 28,326.75 28,314.80 28,314.80 36.9K
13:47 28,314.80 28,315.15 28,310.40 28,311.10 23.0K
13:48 28,311.95 28,313.65 28,307.70 28,309.35 52.0K
13:49 28,308.05 28,312.00 28,307.10 28,312.00 30.7K
13:50 28,312.60 28,313.05 28,309.85 28,311.60 75.3K
13:51 28,311.40 28,318.15 28,311.40 28,316.40 69.1K
13:52 28,316.05 28,322.75 28,316.05 28,320.70 18.8K
13:53 28,319.50 28,321.00 28,316.75 28,318.90 12.6K
13:54 28,317.75 28,322.15 28,317.75 28,321.35 13.5K
13:55 28,321.95 28,322.55 28,317.85 28,318.00 19.0K
13:56 28,317.50 28,326.30 28,316.95 28,326.30 19.4K
13:57 28,326.45 28,332.65 28,325.50 28,331.00 47.8K
13:58 28,330.35 28,333.75 28,330.35 28,331.75 16.8K
13:59 28,330.05 28,330.30 28,324.15 28,326.35 36.8K
14:00 28,326.10 28,327.40 28,323.95 28,325.75 24.7K
14:01 28,326.25 28,331.45 28,325.20 28,329.10 34.8K
14:02 28,329.80 28,330.80 28,328.40 28,330.20 19.3K
14:03 28,328.40 28,328.40 28,325.45 28,327.25 14.6K
14:04 28,329.60 28,336.60 28,329.60 28,336.40 81.1K
14:05 28,336.65 28,338.75 28,336.25 28,337.80 21.2K
14:06 28,338.15 28,340.25 28,336.95 28,340.25 16.7K
14:07 28,338.95 28,341.20 28,336.75 28,339.70 18.9K
14:08 28,337.70 28,342.65 28,334.90 28,334.90 116.0K
14:09 28,336.20 28,344.55 28,334.00 28,343.90 22.3K
14:10 28,345.15 28,354.60 28,345.10 28,354.60 56.8K
14:11 28,354.55 28,360.05 28,352.75 28,357.50 102.8K
14:12 28,357.65 28,362.90 28,355.90 28,361.50 28.9K
14:13 28,359.60 28,359.60 28,354.85 28,356.50 32.6K
14:14 28,355.55 28,359.05 28,355.15 28,357.80 27.0K
14:15 28,358.10 28,358.10 28,353.40 28,353.40 17.2K
14:16 28,353.95 28,355.80 28,352.10 28,352.95 20.8K
14:17 28,351.90 28,352.75 28,349.30 28,352.75 61.2K
14:18 28,352.00 28,354.35 28,351.70 28,354.35 53.8K
14:19 28,352.65 28,354.45 28,347.65 28,349.10 25.7K
14:20 28,349.90 28,351.65 28,347.60 28,349.85 14.7K
14:21 28,348.10 28,350.40 28,347.15 28,348.75 12.4K
14:22 28,347.60 28,352.65 28,347.25 28,352.65 20.9K
14:23 28,353.75 28,354.70 28,352.20 28,354.00 26.7K
14:24 28,354.90 28,360.20 28,351.85 28,360.20 24.0K
14:25 28,360.80 28,360.80 28,350.00 28,350.00 36.3K
14:26 28,351.30 28,351.95 28,343.20 28,347.20 52.5K
14:27 28,348.30 28,349.75 28,345.75 28,345.75 37.2K
14:28 28,347.60 28,357.90 28,347.60 28,357.55 27.1K
14:29 28,358.60 28,364.85 28,358.45 28,362.90 18.3K
14:30 28,363.00 28,363.00 28,358.80 28,358.80 32.0K
14:31 28,358.20 28,363.75 28,358.20 28,362.15 38.4K
14:32 28,363.75 28,363.75 28,355.55 28,355.55 55.8K
14:33 28,354.85 28,357.05 28,351.90 28,353.95 94.0K
14:34 28,355.15 28,357.05 28,347.25 28,347.25 118.0K
14:35 28,348.00 28,348.95 28,344.60 28,344.85 143.1K
14:36 28,343.95 28,344.45 28,333.25 28,336.80 87.4K
14:37 28,334.95 28,337.55 28,331.90 28,333.75 68.3K
14:38 28,332.75 28,332.75 28,329.55 28,332.60 34.9K
14:39 28,333.00 28,333.00 28,324.40 28,324.55 54.6K
14:40 28,323.60 28,323.65 28,318.10 28,319.20 93.6K
14:41 28,321.45 28,327.85 28,317.40 28,325.40 57.2K
14:42 28,325.35 28,325.50 28,320.70 28,322.20 29.2K
14:43 28,322.10 28,331.10 28,320.70 28,331.10 43.6K
14:44 28,331.10 28,338.45 28,331.10 28,338.40 30.4K
14:45 28,337.65 28,348.25 28,337.65 28,346.55 41.1K
14:46 28,347.55 28,349.55 28,341.50 28,349.55 25.5K
14:47 28,350.60 28,351.80 28,348.60 28,351.60 27.6K
14:48 28,353.00 28,353.00 28,346.35 28,350.40 38.8K
14:49 28,350.50 28,353.85 28,350.50 28,353.25 24.8K
14:50 28,353.70 28,355.45 28,352.60 28,353.15 30.8K
14:51 28,350.70 28,356.20 28,347.15 28,351.85 45.1K
14:52 28,352.25 28,352.25 28,345.65 28,349.95 34.5K
14:53 28,349.55 28,351.35 28,346.40 28,346.40 46.2K
14:54 28,345.65 28,351.20 28,345.65 28,347.45 50.5K
14:55 28,347.95 28,348.10 28,341.35 28,341.95 40.8K
14:56 28,341.80 28,343.95 28,334.00 28,335.90 51.0K
14:57 28,334.45 28,334.45 28,329.85 28,332.95 93.2K
14:58 28,332.00 28,338.70 28,330.55 28,338.40 44.1K
14:59 28,338.25 28,341.00 28,335.90 28,339.10 139.1K
15:00 28,342.55 28,348.75 28,340.95 28,348.35 93.9K
15:01 28,346.20 28,348.55 28,340.75 28,341.85 115.9K
15:02 28,340.75 28,345.50 28,340.00 28,345.50 58.4K
15:03 28,344.15 28,348.85 28,343.75 28,346.50 83.8K
15:04 28,346.65 28,346.65 28,337.50 28,339.40 89.5K
15:05 28,339.20 28,346.50 28,337.75 28,343.60 73.6K
15:06 28,342.20 28,345.20 28,339.85 28,345.20 71.8K
15:07 28,344.40 28,355.90 28,344.40 28,351.35 79.1K
15:08 28,352.90 28,359.15 28,351.65 28,359.15 92.7K
15:09 28,359.65 28,364.95 28,356.45 28,364.95 150.2K
15:10 28,367.10 28,368.15 28,359.55 28,363.00 127.0K
15:11 28,363.65 28,368.65 28,363.20 28,368.65 86.0K
15:12 28,370.45 28,372.00 28,365.40 28,365.85 90.4K
15:13 28,366.40 28,368.30 28,364.55 28,367.90 76.2K
15:14 28,369.25 28,370.90 28,365.65 28,367.65 131.5K
15:15 28,367.15 28,367.15 28,352.95 28,353.50 123.7K
15:16 28,355.55 28,355.55 28,351.05 28,353.45 97.4K
15:17 28,352.25 28,358.30 28,352.25 28,357.15 76.5K
15:18 28,359.95 28,360.50 28,354.15 28,355.95 116.7K
15:19 28,356.95 28,356.95 28,352.50 28,353.45 105.8K
15:20 28,352.60 28,355.40 28,351.25 28,354.30 173.6K
15:21 28,356.40 28,356.40 28,350.60 28,352.75 86.1K
15:22 28,354.15 28,356.10 28,352.35 28,355.20 91.4K
15:23 28,354.90 28,354.90 28,348.75 28,349.70 91.6K
15:24 28,347.50 28,347.75 28,340.85 28,341.90 116.8K
15:25 28,342.70 28,349.90 28,342.70 28,348.55 148.0K
15:26 28,346.85 28,348.95 28,342.25 28,342.25 87.5K
15:27 28,340.00 28,342.10 28,336.50 28,341.30 111.6K
15:28 28,338.05 28,346.35 28,331.65 28,346.35 175.5K
15:29 28,345.00 28,353.45 28,329.20 28,351.15 119.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし