Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ インド →
29,829.95
最終更新: 2025-09-30
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 28,270.85 28,270.85 28,270.85 28,270.85 0.0K
09:15 28,268.20 28,285.35 28,243.45 28,280.80 556.8K
09:16 28,285.40 28,315.15 28,285.40 28,315.15 329.1K
09:17 28,317.55 28,329.05 28,317.55 28,318.30 212.0K
09:18 28,319.85 28,324.20 28,308.95 28,310.70 193.4K
09:19 28,305.30 28,311.65 28,298.30 28,302.40 155.1K
09:20 28,304.05 28,325.60 28,304.05 28,319.70 158.2K
09:21 28,318.50 28,323.05 28,313.75 28,316.80 115.7K
09:22 28,313.60 28,313.60 28,300.65 28,305.95 114.3K
09:23 28,305.05 28,330.95 28,301.35 28,318.30 88.3K
09:24 28,316.60 28,316.60 28,294.70 28,294.70 219.1K
09:25 28,297.60 28,297.60 28,283.00 28,285.90 178.8K
09:26 28,284.65 28,285.00 28,266.25 28,273.15 106.4K
09:27 28,271.90 28,272.90 28,260.25 28,263.40 163.0K
09:28 28,260.15 28,274.00 28,259.65 28,274.00 159.3K
09:29 28,275.10 28,281.75 28,267.80 28,280.00 171.1K
09:30 28,279.40 28,288.80 28,272.15 28,276.65 103.0K
09:31 28,279.70 28,295.00 28,279.70 28,284.30 134.6K
09:32 28,282.75 28,282.75 28,269.90 28,273.10 83.8K
09:33 28,274.10 28,280.75 28,263.85 28,276.75 158.3K
09:34 28,275.85 28,286.90 28,273.85 28,276.95 177.9K
09:35 28,278.35 28,281.85 28,271.00 28,273.80 155.3K
09:36 28,267.25 28,269.05 28,256.10 28,256.10 111.5K
09:37 28,249.90 28,260.50 28,241.70 28,242.30 116.4K
09:38 28,239.75 28,255.50 28,239.75 28,249.20 100.4K
09:39 28,248.30 28,255.75 28,245.95 28,255.75 57.3K
09:40 28,253.50 28,262.30 28,248.40 28,251.85 71.2K
09:41 28,251.80 28,257.05 28,249.25 28,255.95 55.1K
09:42 28,261.75 28,266.10 28,258.00 28,262.90 61.5K
09:43 28,264.70 28,264.70 28,255.15 28,258.70 66.7K
09:44 28,260.20 28,260.20 28,243.30 28,243.85 100.7K
09:45 28,246.15 28,255.25 28,241.65 28,247.25 63.4K
09:46 28,248.80 28,251.05 28,239.00 28,239.00 65.0K
09:47 28,240.15 28,247.35 28,234.30 28,235.85 49.0K
09:48 28,235.50 28,236.30 28,222.70 28,223.90 49.8K
09:49 28,225.40 28,241.10 28,225.15 28,237.60 57.9K
09:50 28,238.20 28,262.15 28,237.20 28,262.15 71.8K
09:51 28,263.20 28,267.60 28,260.50 28,261.05 89.4K
09:52 28,262.30 28,273.90 28,259.85 28,270.30 59.0K
09:53 28,270.10 28,270.10 28,261.70 28,262.20 48.0K
09:54 28,264.00 28,283.05 28,263.55 28,283.05 59.0K
09:55 28,283.55 28,287.10 28,282.50 28,283.30 61.9K
09:56 28,284.65 28,291.50 28,281.10 28,285.25 76.7K
09:57 28,284.70 28,301.40 28,284.35 28,297.85 104.7K
09:58 28,300.85 28,301.40 28,290.25 28,290.50 113.7K
09:59 28,291.30 28,291.30 28,280.30 28,284.80 78.8K
10:00 28,286.15 28,302.05 28,282.50 28,302.05 125.7K
10:01 28,299.20 28,301.35 28,292.15 28,297.40 89.3K
10:02 28,298.70 28,309.60 28,295.95 28,303.80 93.2K
10:03 28,306.30 28,308.05 28,301.00 28,304.10 54.6K
10:04 28,304.85 28,311.20 28,298.40 28,304.60 63.8K
10:05 28,304.90 28,313.35 28,304.30 28,307.15 80.1K
10:06 28,305.75 28,315.60 28,305.75 28,315.60 60.8K
10:07 28,315.80 28,315.80 28,306.55 28,307.10 58.2K
10:08 28,306.55 28,306.55 28,293.00 28,296.60 92.6K
10:09 28,300.15 28,313.15 28,300.15 28,310.60 65.9K
10:10 28,313.00 28,314.60 28,308.85 28,313.75 72.7K
10:11 28,314.90 28,321.55 28,311.30 28,314.50 57.4K
10:12 28,315.30 28,320.25 28,312.80 28,316.95 519.1K
10:13 28,318.05 28,321.80 28,315.25 28,316.50 51.2K
10:14 28,317.45 28,331.85 28,314.25 28,328.65 63.0K
10:15 28,327.95 28,330.80 28,322.55 28,323.35 83.5K
10:16 28,327.40 28,327.70 28,317.75 28,322.00 85.5K
10:17 28,320.75 28,332.80 28,319.15 28,332.80 67.4K
10:18 28,334.40 28,334.40 28,326.85 28,326.85 40.5K
10:19 28,326.15 28,329.05 28,324.75 28,327.70 115.4K
10:20 28,327.15 28,328.10 28,312.85 28,314.85 68.7K
10:21 28,317.55 28,328.45 28,317.55 28,324.95 48.0K
10:22 28,326.00 28,337.40 28,324.00 28,325.80 80.9K
10:23 28,324.30 28,331.55 28,324.30 28,327.20 44.5K
10:24 28,325.20 28,330.75 28,322.70 28,328.60 43.7K
10:25 28,326.95 28,333.80 28,324.40 28,332.00 66.2K
10:26 28,332.20 28,336.70 28,330.45 28,332.00 60.6K
10:27 28,333.15 28,339.30 28,332.30 28,338.15 90.2K
10:28 28,338.85 28,344.10 28,337.50 28,344.10 46.3K
10:29 28,345.00 28,345.40 28,339.25 28,343.90 216.1K
10:30 28,345.05 28,350.40 28,343.75 28,348.15 161.4K
10:31 28,347.45 28,352.20 28,345.50 28,352.05 128.4K
10:32 28,351.00 28,352.15 28,340.85 28,340.85 83.3K
10:33 28,341.40 28,348.25 28,339.20 28,343.50 76.2K
10:34 28,339.25 28,339.25 28,326.85 28,329.95 72.5K
10:35 28,328.90 28,331.60 28,324.40 28,329.25 47.5K
10:36 28,332.70 28,334.35 28,325.90 28,328.45 54.0K
10:37 28,329.80 28,332.55 28,326.25 28,326.25 51.7K
10:38 28,327.25 28,334.10 28,326.65 28,333.80 50.9K
10:39 28,333.00 28,336.10 28,333.00 28,333.55 82.8K
10:40 28,333.90 28,340.65 28,333.90 28,336.30 77.7K
10:41 28,333.50 28,333.50 28,318.95 28,325.40 42.6K
10:42 28,321.25 28,333.65 28,321.25 28,322.75 37.5K
10:43 28,327.50 28,327.50 28,320.15 28,324.75 41.2K
10:44 28,323.45 28,332.45 28,319.50 28,331.90 71.6K
10:45 28,329.95 28,333.60 28,328.25 28,333.05 29.2K
10:46 28,333.00 28,336.45 28,330.70 28,336.45 56.1K
10:47 28,336.60 28,348.40 28,336.60 28,347.00 38.5K
10:48 28,349.65 28,352.95 28,345.90 28,348.55 50.1K
10:49 28,348.95 28,356.55 28,348.05 28,356.55 96.0K
10:50 28,356.75 28,359.80 28,347.00 28,347.00 47.2K
10:51 28,345.25 28,359.30 28,343.90 28,358.60 59.3K
10:52 28,356.90 28,364.75 28,356.90 28,362.10 60.3K
10:53 28,360.75 28,369.35 28,360.75 28,367.65 33.7K
10:54 28,367.75 28,369.60 28,360.00 28,366.60 32.4K
10:55 28,368.20 28,369.00 28,361.20 28,369.00 29.5K
10:56 28,366.95 28,367.70 28,361.90 28,366.80 22.9K
10:57 28,366.50 28,378.80 28,366.50 28,378.80 32.4K
10:58 28,376.55 28,377.35 28,369.10 28,377.05 70.0K
10:59 28,377.20 28,380.45 28,370.50 28,370.65 55.4K
11:00 28,372.45 28,381.30 28,368.65 28,377.80 38.9K
11:01 28,376.70 28,380.65 28,372.50 28,380.65 42.5K
11:02 28,379.90 28,380.40 28,374.60 28,376.20 70.9K
11:03 28,376.45 28,383.40 28,375.00 28,381.40 52.5K
11:04 28,381.35 28,386.15 28,381.35 28,384.30 58.2K
11:05 28,384.55 28,388.00 28,381.70 28,387.90 69.7K
11:06 28,387.10 28,396.35 28,385.70 28,396.35 44.3K
11:07 28,396.55 28,398.30 28,386.95 28,393.10 60.4K
11:08 28,391.60 28,400.60 28,391.60 28,400.60 47.8K
11:09 28,399.50 28,413.15 28,399.50 28,412.60 127.9K
11:10 28,412.30 28,415.15 28,404.95 28,406.30 66.6K
11:11 28,405.45 28,411.15 28,400.75 28,408.35 68.5K
11:12 28,408.35 28,414.10 28,408.35 28,410.50 39.0K
11:13 28,410.30 28,415.40 28,406.00 28,406.00 50.6K
11:14 28,404.90 28,404.90 28,396.60 28,400.40 72.2K
11:15 28,402.50 28,415.15 28,402.50 28,407.50 83.4K
11:16 28,408.65 28,411.05 28,407.85 28,411.05 74.6K
11:17 28,409.20 28,409.20 28,402.65 28,405.10 52.3K
11:18 28,405.50 28,410.70 28,401.80 28,410.70 52.3K
11:19 28,412.10 28,412.10 28,406.70 28,411.25 42.5K
11:20 28,412.00 28,417.45 28,411.70 28,415.40 45.4K
11:21 28,419.05 28,423.25 28,416.95 28,422.65 75.0K
11:22 28,423.65 28,423.65 28,419.50 28,421.05 90.3K
11:23 28,420.55 28,423.10 28,417.40 28,419.60 57.3K
11:24 28,419.50 28,420.20 28,412.70 28,416.60 90.2K
11:25 28,415.70 28,422.10 28,414.50 28,419.35 71.9K
11:26 28,421.65 28,424.40 28,420.55 28,424.25 42.9K
11:27 28,422.05 28,424.65 28,419.35 28,419.35 58.6K
11:28 28,420.95 28,421.40 28,415.85 28,420.45 63.2K
11:29 28,418.85 28,426.65 28,418.25 28,425.20 45.9K
11:30 28,424.30 28,428.30 28,419.90 28,427.05 47.0K
11:31 28,427.30 28,428.05 28,418.05 28,418.05 103.7K
11:32 28,417.65 28,420.75 28,416.55 28,420.30 74.9K
11:33 28,418.85 28,426.10 28,418.65 28,426.10 58.9K
11:34 28,427.00 28,427.35 28,420.35 28,426.40 66.8K
11:35 28,427.35 28,433.65 28,424.10 28,433.30 95.2K
11:36 28,432.75 28,438.00 28,432.75 28,435.90 94.6K
11:37 28,437.05 28,437.60 28,431.95 28,435.65 58.8K
11:38 28,435.80 28,436.20 28,428.50 28,434.65 72.8K
11:39 28,435.25 28,440.10 28,432.95 28,433.65 46.9K
11:40 28,434.10 28,444.65 28,432.80 28,444.65 150.7K
11:41 28,442.80 28,444.50 28,439.30 28,444.45 76.2K
11:42 28,444.50 28,448.95 28,444.50 28,445.95 119.5K
11:43 28,445.80 28,449.80 28,442.40 28,446.05 57.0K
11:44 28,445.65 28,447.75 28,442.60 28,447.75 36.0K
11:45 28,447.20 28,448.90 28,441.55 28,443.40 49.9K
11:46 28,445.20 28,448.70 28,440.85 28,447.50 75.6K
11:47 28,448.50 28,457.80 28,447.35 28,454.80 42.3K
11:48 28,451.65 28,458.45 28,451.65 28,458.15 48.8K
11:49 28,457.30 28,459.85 28,453.35 28,455.45 77.0K
11:50 28,455.70 28,460.50 28,448.90 28,455.10 45.9K
11:51 28,455.20 28,455.60 28,448.45 28,449.40 38.5K
11:52 28,446.35 28,448.30 28,442.05 28,444.75 71.1K
11:53 28,447.60 28,449.25 28,439.25 28,439.25 41.1K
11:54 28,441.95 28,447.55 28,438.00 28,446.10 29.1K
11:55 28,445.20 28,448.55 28,443.65 28,445.70 37.0K
11:56 28,443.65 28,449.10 28,440.65 28,447.95 52.3K
11:57 28,448.45 28,448.45 28,438.05 28,440.50 47.1K
11:58 28,440.75 28,443.50 28,436.95 28,442.00 53.1K
11:59 28,443.60 28,447.05 28,439.85 28,447.05 91.0K
12:00 28,448.70 28,450.55 28,443.90 28,446.30 85.0K
12:01 28,446.15 28,452.70 28,446.15 28,449.60 86.6K
12:02 28,448.90 28,448.90 28,443.95 28,448.25 34.4K
12:03 28,447.50 28,451.55 28,445.00 28,451.55 63.9K
12:04 28,450.55 28,451.75 28,447.90 28,449.00 33.8K
12:05 28,449.10 28,452.00 28,445.90 28,448.80 55.7K
12:06 28,449.60 28,449.60 28,445.05 28,446.85 33.8K
12:07 28,449.15 28,451.80 28,446.95 28,450.25 40.6K
12:08 28,450.05 28,453.10 28,448.85 28,449.05 51.3K
12:09 28,444.10 28,447.70 28,441.90 28,446.90 31.3K
12:10 28,445.75 28,451.10 28,444.70 28,449.05 35.3K
12:11 28,448.65 28,450.30 28,445.95 28,446.55 53.1K
12:12 28,446.60 28,450.00 28,445.95 28,447.40 191.1K
12:13 28,449.25 28,449.25 28,444.35 28,448.65 127.1K
12:14 28,448.50 28,452.25 28,445.60 28,451.70 81.8K
12:15 28,451.35 28,454.65 28,450.00 28,450.40 78.9K
12:16 28,449.85 28,452.20 28,444.25 28,446.40 116.7K
12:17 28,449.35 28,450.90 28,443.50 28,450.10 50.3K
12:18 28,448.60 28,448.65 28,442.25 28,442.75 106.5K
12:19 28,441.30 28,441.30 28,426.75 28,429.30 60.0K
12:20 28,427.30 28,435.30 28,423.75 28,434.20 66.9K
12:21 28,432.05 28,436.70 28,424.15 28,425.75 95.8K
12:22 28,424.60 28,426.50 28,420.80 28,421.00 68.8K
12:23 28,426.60 28,432.80 28,421.90 28,428.90 60.7K
12:24 28,429.40 28,430.75 28,425.45 28,425.45 39.1K
12:25 28,425.35 28,430.20 28,423.05 28,430.20 76.6K
12:26 28,428.35 28,431.10 28,421.15 28,424.40 43.9K
12:27 28,423.70 28,434.75 28,423.70 28,432.05 32.9K
12:28 28,431.70 28,431.70 28,424.25 28,424.25 43.7K
12:29 28,425.30 28,433.65 28,425.30 28,432.25 33.7K
12:30 28,434.90 28,439.00 28,433.60 28,436.65 39.9K
12:31 28,438.50 28,439.55 28,429.50 28,430.80 74.1K
12:32 28,431.15 28,432.30 28,427.10 28,432.20 34.8K
12:33 28,440.10 28,441.05 28,432.30 28,439.05 54.1K
12:34 28,439.50 28,442.65 28,436.15 28,440.55 53.0K
12:35 28,437.70 28,440.75 28,434.50 28,439.30 53.5K
12:36 28,439.05 28,439.05 28,432.05 28,437.80 94.2K
12:37 28,439.30 28,439.30 28,420.35 28,421.95 69.8K
12:38 28,419.30 28,423.60 28,415.60 28,415.60 78.6K
12:39 28,415.95 28,425.20 28,414.25 28,423.45 59.1K
12:40 28,422.75 28,422.75 28,405.30 28,405.70 65.6K
12:41 28,405.30 28,409.95 28,403.70 28,406.55 55.8K
12:42 28,406.55 28,406.55 28,392.30 28,394.65 85.0K
12:43 28,394.95 28,395.20 28,370.45 28,370.45 190.2K
12:44 28,369.10 28,386.00 28,369.10 28,385.00 107.3K
12:45 28,381.65 28,381.65 28,370.40 28,378.25 55.0K
12:46 28,377.25 28,398.10 28,377.05 28,393.45 61.7K
12:47 28,393.35 28,408.90 28,393.35 28,406.10 46.8K
12:48 28,403.75 28,412.30 28,401.75 28,406.80 47.4K
12:49 28,405.65 28,415.00 28,405.10 28,414.25 38.5K
12:50 28,414.75 28,419.50 28,414.75 28,418.65 38.3K
12:51 28,417.50 28,424.50 28,417.50 28,422.30 73.4K
12:52 28,422.40 28,431.15 28,422.40 28,428.70 46.6K
12:53 28,429.40 28,434.50 28,428.50 28,428.55 85.0K
12:54 28,428.40 28,432.35 28,426.00 28,431.65 51.7K
12:55 28,430.45 28,430.45 28,426.65 28,426.65 75.6K
12:56 28,426.45 28,430.55 28,423.05 28,430.30 68.9K
12:57 28,430.60 28,430.60 28,417.60 28,417.60 47.1K
12:58 28,417.65 28,420.85 28,417.35 28,420.70 33.8K
12:59 28,420.35 28,421.95 28,411.45 28,411.75 31.6K
13:00 28,415.10 28,415.70 28,396.15 28,396.15 38.0K
13:01 28,396.50 28,410.50 28,396.50 28,406.05 56.6K
13:02 28,407.60 28,410.80 28,395.90 28,395.90 46.7K
13:03 28,396.40 28,404.55 28,396.40 28,400.75 55.1K
13:04 28,401.75 28,408.10 28,401.75 28,408.10 28.0K
13:05 28,406.30 28,407.90 28,403.25 28,406.40 31.0K
13:06 28,406.15 28,413.85 28,405.15 28,413.85 104.5K
13:07 28,413.50 28,418.90 28,413.25 28,417.65 44.8K
13:08 28,418.15 28,420.60 28,413.55 28,417.80 39.5K
13:09 28,418.35 28,419.75 28,408.00 28,413.85 70.4K
13:10 28,416.05 28,416.05 28,409.90 28,412.75 38.2K
13:11 28,409.65 28,409.65 28,386.65 28,387.90 74.5K
13:12 28,384.80 28,407.15 28,384.80 28,397.55 53.0K
13:13 28,399.45 28,406.80 28,397.85 28,401.00 37.9K
13:14 28,400.60 28,400.60 28,385.40 28,388.00 41.5K
13:15 28,388.65 28,393.10 28,386.75 28,391.40 55.6K
13:16 28,390.55 28,395.15 28,389.55 28,389.55 52.4K
13:17 28,389.55 28,394.60 28,383.10 28,383.65 30.1K
13:18 28,383.05 28,399.10 28,380.45 28,394.05 39.5K
13:19 28,392.10 28,392.10 28,385.40 28,386.25 32.2K
13:20 28,384.95 28,389.60 28,379.65 28,379.65 43.4K
13:21 28,379.20 28,383.35 28,372.55 28,372.55 52.0K
13:22 28,374.80 28,378.10 28,370.60 28,377.10 48.8K
13:23 28,374.80 28,374.80 28,353.85 28,353.85 51.8K
13:24 28,353.05 28,355.85 28,345.40 28,345.40 75.8K
13:25 28,345.60 28,358.95 28,345.60 28,357.55 57.2K
13:26 28,357.60 28,361.45 28,353.00 28,353.00 50.5K
13:27 28,351.70 28,354.55 28,348.45 28,348.75 46.5K
13:28 28,350.00 28,351.00 28,346.30 28,347.15 50.8K
13:29 28,347.55 28,347.55 28,340.65 28,343.60 59.1K
13:30 28,344.15 28,350.90 28,343.50 28,350.90 45.8K
13:31 28,349.20 28,349.20 28,332.40 28,332.50 90.1K
13:32 28,333.10 28,333.10 28,316.80 28,319.05 100.0K
13:33 28,317.40 28,318.80 28,306.55 28,308.55 43.8K
13:34 28,305.45 28,311.05 28,305.45 28,308.95 56.9K
13:35 28,309.75 28,310.85 28,303.60 28,305.10 64.5K
13:36 28,302.00 28,302.45 28,284.35 28,287.95 166.6K
13:37 28,288.35 28,290.95 28,274.65 28,274.65 63.4K
13:38 28,275.85 28,286.25 28,275.35 28,285.25 134.8K
13:39 28,288.50 28,293.15 28,285.15 28,292.90 67.5K
13:40 28,291.60 28,295.10 28,290.10 28,293.80 43.4K
13:41 28,294.80 28,311.60 28,293.95 28,311.60 75.1K
13:42 28,311.25 28,314.10 28,306.70 28,309.50 105.9K
13:43 28,309.00 28,309.00 28,275.95 28,277.25 88.1K
13:44 28,273.10 28,277.55 28,269.60 28,274.10 34.6K
13:45 28,275.40 28,277.90 28,273.00 28,273.00 47.6K
13:46 28,275.30 28,275.30 28,241.30 28,243.45 86.2K
13:47 28,243.20 28,250.95 28,239.75 28,250.95 80.2K
13:48 28,250.40 28,257.05 28,248.00 28,248.00 39.9K
13:49 28,250.15 28,250.15 28,239.80 28,239.80 57.7K
13:50 28,243.10 28,250.70 28,239.90 28,248.00 48.0K
13:51 28,248.95 28,265.20 28,248.95 28,264.30 41.2K
13:52 28,263.55 28,278.95 28,259.15 28,278.95 122.6K
13:53 28,277.90 28,282.30 28,271.60 28,282.30 50.6K
13:54 28,278.95 28,288.60 28,278.95 28,288.60 113.4K
13:55 28,286.25 28,286.45 28,277.00 28,280.55 86.9K
13:56 28,274.85 28,277.90 28,269.50 28,276.60 34.6K
13:57 28,277.60 28,283.15 28,277.55 28,282.00 27.6K
13:58 28,283.50 28,286.25 28,277.05 28,282.95 36.5K
13:59 28,284.50 28,294.80 28,279.95 28,294.80 35.4K
14:00 28,294.95 28,303.70 28,289.85 28,303.70 34.3K
14:01 28,305.60 28,306.55 28,295.55 28,295.55 53.3K
14:02 28,294.40 28,294.40 28,289.85 28,290.70 44.5K
14:03 28,289.95 28,289.95 28,278.50 28,280.80 41.6K
14:04 28,281.35 28,286.05 28,267.60 28,267.60 88.9K
14:05 28,267.50 28,273.00 28,267.50 28,269.90 89.0K
14:06 28,272.45 28,272.95 28,249.00 28,252.40 43.0K
14:07 28,251.30 28,259.50 28,250.00 28,250.00 55.6K
14:08 28,247.50 28,256.75 28,246.20 28,254.25 66.4K
14:09 28,256.90 28,267.50 28,255.95 28,263.80 52.9K
14:10 28,261.60 28,265.95 28,258.50 28,258.50 36.2K
14:11 28,257.00 28,259.25 28,252.15 28,252.15 51.4K
14:12 28,249.80 28,259.70 28,249.80 28,253.60 46.6K
14:13 28,253.35 28,263.70 28,248.80 28,263.70 46.4K
14:14 28,268.15 28,270.65 28,263.30 28,266.25 78.7K
14:15 28,265.95 28,272.35 28,265.95 28,270.20 33.9K
14:16 28,272.65 28,277.15 28,269.20 28,272.55 30.7K
14:17 28,271.70 28,280.40 28,271.70 28,280.00 46.9K
14:18 28,284.75 28,285.95 28,281.95 28,284.60 57.5K
14:19 28,283.70 28,284.25 28,276.80 28,278.80 53.1K
14:20 28,278.35 28,284.05 28,277.20 28,280.15 35.0K
14:21 28,280.65 28,280.85 28,265.65 28,265.65 49.6K
14:22 28,265.00 28,275.85 28,265.00 28,275.10 55.4K
14:23 28,276.20 28,284.50 28,276.20 28,279.55 41.1K
14:24 28,280.20 28,281.15 28,278.05 28,278.90 27.4K
14:25 28,279.45 28,293.30 28,279.45 28,292.00 45.1K
14:26 28,291.65 28,292.10 28,284.15 28,285.80 44.6K
14:27 28,284.55 28,288.25 28,284.45 28,284.45 38.6K
14:28 28,283.35 28,284.25 28,274.60 28,274.60 61.3K
14:29 28,275.15 28,286.90 28,274.00 28,286.25 39.0K
14:30 28,286.20 28,289.70 28,280.85 28,288.70 47.2K
14:31 28,287.00 28,296.65 28,286.20 28,291.95 37.8K
14:32 28,291.30 28,297.65 28,291.30 28,294.50 42.0K
14:33 28,294.05 28,295.00 28,285.65 28,289.75 38.5K
14:34 28,290.05 28,295.75 28,285.35 28,293.85 48.1K
14:35 28,296.70 28,306.55 28,296.70 28,305.80 70.2K
14:36 28,305.65 28,309.20 28,303.05 28,309.20 62.4K
14:37 28,308.15 28,308.15 28,299.05 28,304.00 66.7K
14:38 28,302.85 28,304.80 28,296.20 28,301.45 29.7K
14:39 28,302.00 28,316.80 28,300.60 28,316.15 50.7K
14:40 28,317.85 28,324.50 28,317.85 28,321.00 52.4K
14:41 28,321.05 28,322.85 28,319.10 28,322.85 46.3K
14:42 28,320.60 28,325.70 28,317.85 28,324.70 45.2K
14:43 28,324.10 28,324.10 28,317.35 28,317.50 47.7K
14:44 28,318.30 28,318.30 28,304.20 28,304.20 43.5K
14:45 28,305.25 28,307.30 28,294.55 28,294.55 41.8K
14:46 28,290.60 28,292.70 28,283.45 28,284.65 102.3K
14:47 28,286.50 28,297.40 28,286.50 28,297.40 131.0K
14:48 28,295.40 28,298.95 28,288.00 28,288.00 136.9K
14:49 28,289.35 28,292.00 28,285.25 28,289.95 58.0K
14:50 28,288.45 28,290.85 28,283.20 28,290.15 55.6K
14:51 28,288.90 28,288.90 28,279.05 28,279.90 47.2K
14:52 28,279.05 28,286.75 28,279.05 28,286.75 50.5K
14:53 28,285.40 28,286.85 28,280.40 28,282.55 44.6K
14:54 28,281.55 28,292.35 28,280.70 28,292.35 58.3K
14:55 28,287.70 28,289.20 28,285.55 28,285.95 58.1K
14:56 28,285.85 28,285.85 28,277.10 28,277.40 53.4K
14:57 28,280.00 28,281.90 28,276.00 28,276.00 52.1K
14:58 28,275.70 28,282.20 28,275.70 28,278.20 64.6K
14:59 28,276.25 28,276.50 28,267.35 28,274.10 78.7K
15:00 28,278.25 28,279.85 28,268.55 28,269.55 179.1K
15:01 28,271.70 28,275.25 28,262.05 28,264.60 186.2K
15:02 28,263.65 28,265.20 28,259.25 28,260.80 156.9K
15:03 28,259.75 28,260.80 28,258.00 28,258.00 110.6K
15:04 28,259.20 28,269.15 28,256.65 28,267.45 264.1K
15:05 28,266.70 28,267.70 28,262.90 28,267.30 254.9K
15:06 28,268.45 28,271.00 28,259.85 28,265.05 180.9K
15:07 28,263.50 28,267.65 28,260.55 28,263.75 166.1K
15:08 28,262.65 28,265.65 28,260.60 28,265.65 133.6K
15:09 28,266.65 28,281.00 28,266.65 28,281.00 262.0K
15:10 28,281.15 28,288.45 28,280.40 28,286.55 147.6K
15:11 28,280.75 28,290.15 28,280.25 28,281.35 162.1K
15:12 28,279.55 28,283.35 28,274.20 28,274.20 137.4K
15:13 28,275.35 28,285.45 28,275.35 28,280.65 176.4K
15:14 28,281.90 28,282.85 28,279.45 28,281.00 153.0K
15:15 28,281.65 28,281.65 28,272.85 28,272.85 178.8K
15:16 28,272.80 28,272.80 28,267.60 28,271.35 200.7K
15:17 28,272.20 28,273.60 28,266.60 28,270.35 124.8K
15:18 28,269.60 28,270.10 28,260.05 28,269.55 253.3K
15:19 28,267.70 28,276.60 28,267.70 28,276.35 162.8K
15:20 28,276.15 28,283.65 28,276.15 28,282.35 208.3K
15:21 28,282.00 28,292.55 28,282.00 28,284.20 146.3K
15:22 28,282.40 28,288.00 28,282.40 28,287.00 96.8K
15:23 28,290.70 28,290.70 28,283.20 28,287.95 152.4K
15:24 28,287.40 28,288.30 28,278.05 28,288.30 227.6K
15:25 28,283.35 28,287.80 28,281.40 28,287.80 202.8K
15:26 28,287.60 28,292.40 28,285.45 28,289.40 151.7K
15:27 28,287.60 28,289.95 28,282.80 28,285.45 139.2K
15:28 28,293.35 28,298.70 28,284.00 28,294.25 184.5K
15:29 28,287.85 28,295.85 28,278.30 28,278.30 113.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし