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 28,565.30 28,565.30 28,565.30 28,565.30 12.7K
09:15 28,580.05 28,597.95 28,578.85 28,593.20 481.8K
09:16 28,597.65 28,620.40 28,597.65 28,620.35 284.7K
09:17 28,618.85 28,621.00 28,602.95 28,612.15 215.7K
09:18 28,612.20 28,612.20 28,596.05 28,596.75 134.1K
09:19 28,598.90 28,598.90 28,569.20 28,569.20 201.2K
09:20 28,568.30 28,568.30 28,559.30 28,565.70 150.2K
09:21 28,567.50 28,583.10 28,567.50 28,578.05 131.0K
09:22 28,576.05 28,586.65 28,576.05 28,584.45 126.9K
09:23 28,584.20 28,584.20 28,576.85 28,582.20 102.1K
09:24 28,581.45 28,581.70 28,570.20 28,570.20 104.5K
09:25 28,570.55 28,571.80 28,560.70 28,566.10 90.7K
09:26 28,564.15 28,579.90 28,562.30 28,579.90 129.9K
09:27 28,577.00 28,577.00 28,566.75 28,567.00 87.9K
09:28 28,566.40 28,576.20 28,565.60 28,574.75 136.6K
09:29 28,577.85 28,580.95 28,572.80 28,575.80 81.9K
09:30 28,577.70 28,590.85 28,577.70 28,585.35 90.2K
09:31 28,584.35 28,586.80 28,564.75 28,565.85 70.7K
09:32 28,564.05 28,569.55 28,561.35 28,562.75 88.0K
09:33 28,560.40 28,570.20 28,559.15 28,569.25 80.9K
09:34 28,567.95 28,578.40 28,564.65 28,564.65 55.2K
09:35 28,563.40 28,568.20 28,548.75 28,549.30 81.1K
09:36 28,552.60 28,552.60 28,543.10 28,548.05 71.0K
09:37 28,548.50 28,548.50 28,533.50 28,533.50 82.2K
09:38 28,534.00 28,542.55 28,532.00 28,532.00 66.3K
09:39 28,532.65 28,540.05 28,528.55 28,528.55 92.2K
09:40 28,530.55 28,539.95 28,530.55 28,534.55 82.7K
09:41 28,534.50 28,535.35 28,526.45 28,534.05 70.4K
09:42 28,534.55 28,538.85 28,533.65 28,533.65 41.3K
09:43 28,535.10 28,540.80 28,532.70 28,532.90 100.4K
09:44 28,530.20 28,533.65 28,529.90 28,530.05 60.4K
09:45 28,527.90 28,541.45 28,527.25 28,541.45 43.7K
09:46 28,540.10 28,540.30 28,532.55 28,534.65 53.2K
09:47 28,534.70 28,534.90 28,526.10 28,526.10 51.3K
09:48 28,527.30 28,535.85 28,526.95 28,529.40 40.3K
09:49 28,528.45 28,541.90 28,528.45 28,539.65 51.9K
09:50 28,538.85 28,542.50 28,534.50 28,538.00 57.2K
09:51 28,540.05 28,541.35 28,536.70 28,536.75 53.7K
09:52 28,535.95 28,540.90 28,533.90 28,537.50 38.5K
09:53 28,537.15 28,540.20 28,531.25 28,539.40 110.9K
09:54 28,538.25 28,541.90 28,534.65 28,536.00 73.2K
09:55 28,537.50 28,542.60 28,532.15 28,542.60 49.4K
09:56 28,543.75 28,548.50 28,543.75 28,547.10 88.6K
09:57 28,547.70 28,547.70 28,539.90 28,543.45 41.1K
09:58 28,550.20 28,554.10 28,545.20 28,546.65 88.0K
09:59 28,545.50 28,556.75 28,544.40 28,555.20 95.5K
10:00 28,556.65 28,564.70 28,556.10 28,562.00 118.2K
10:01 28,562.10 28,569.70 28,559.50 28,566.35 74.5K
10:02 28,565.60 28,565.60 28,556.95 28,561.60 85.6K
10:03 28,559.55 28,561.90 28,555.25 28,560.70 106.7K
10:04 28,560.15 28,560.15 28,551.80 28,559.20 271.6K
10:05 28,559.20 28,570.45 28,554.25 28,564.00 94.5K
10:06 28,561.45 28,561.45 28,551.50 28,555.65 52.6K
10:07 28,552.40 28,554.15 28,544.50 28,549.40 109.1K
10:08 28,547.75 28,547.95 28,541.75 28,545.80 87.5K
10:09 28,546.90 28,556.50 28,546.90 28,553.60 85.7K
10:10 28,551.00 28,553.75 28,549.00 28,553.50 60.1K
10:11 28,557.05 28,557.60 28,549.15 28,551.35 61.5K
10:12 28,552.95 28,554.50 28,548.40 28,554.35 89.5K
10:13 28,554.60 28,559.85 28,547.65 28,559.85 206.0K
10:14 28,556.65 28,557.80 28,555.10 28,556.65 90.0K
10:15 28,556.45 28,567.55 28,555.40 28,565.70 82.5K
10:16 28,566.45 28,566.80 28,559.90 28,559.90 80.0K
10:17 28,559.25 28,560.95 28,555.85 28,556.45 57.3K
10:18 28,553.50 28,555.90 28,543.80 28,555.90 67.1K
10:19 28,556.25 28,556.55 28,549.90 28,549.90 67.0K
10:20 28,551.55 28,554.75 28,543.70 28,545.50 52.3K
10:21 28,541.05 28,542.90 28,535.55 28,542.90 62.3K
10:22 28,543.35 28,553.55 28,543.35 28,543.80 81.7K
10:23 28,543.85 28,543.85 28,535.90 28,540.55 92.9K
10:24 28,540.80 28,547.15 28,540.80 28,545.00 36.5K
10:25 28,544.95 28,550.30 28,544.35 28,546.15 100.3K
10:26 28,550.20 28,554.45 28,549.30 28,549.85 104.1K
10:27 28,552.45 28,552.50 28,547.20 28,550.40 61.9K
10:28 28,552.45 28,555.95 28,550.30 28,550.30 102.1K
10:29 28,551.85 28,551.85 28,546.45 28,548.40 72.9K
10:30 28,548.00 28,554.55 28,548.00 28,551.40 61.5K
10:31 28,552.05 28,552.05 28,544.30 28,550.20 62.9K
10:32 28,550.60 28,559.40 28,548.70 28,553.55 226.3K
10:33 28,552.80 28,553.90 28,548.15 28,551.55 63.8K
10:34 28,551.75 28,560.65 28,551.75 28,555.80 101.5K
10:35 28,556.00 28,562.75 28,553.75 28,561.10 193.7K
10:36 28,560.85 28,564.65 28,555.25 28,555.35 85.0K
10:37 28,552.90 28,565.80 28,550.80 28,565.40 124.1K
10:38 28,564.10 28,566.50 28,561.60 28,563.25 45.2K
10:39 28,562.15 28,568.50 28,558.95 28,568.50 67.9K
10:40 28,567.65 28,575.30 28,567.65 28,568.60 80.2K
10:41 28,563.50 28,563.50 28,542.00 28,543.50 92.8K
10:42 28,541.85 28,557.55 28,541.85 28,555.65 60.5K
10:43 28,553.90 28,555.50 28,546.10 28,548.95 77.8K
10:44 28,548.00 28,554.10 28,532.55 28,532.55 104.2K
10:45 28,534.50 28,553.45 28,534.40 28,548.65 64.1K
10:46 28,546.25 28,549.70 28,520.90 28,522.05 95.7K
10:47 28,523.05 28,534.90 28,522.80 28,534.90 98.0K
10:48 28,534.40 28,545.20 28,534.40 28,545.00 62.6K
10:49 28,545.75 28,549.45 28,542.10 28,543.15 49.7K
10:50 28,544.10 28,550.15 28,543.15 28,543.15 62.3K
10:51 28,541.95 28,547.25 28,541.80 28,545.30 59.3K
10:52 28,543.55 28,546.85 28,540.50 28,542.30 74.2K
10:53 28,540.10 28,545.15 28,538.55 28,541.35 45.5K
10:54 28,543.15 28,548.20 28,540.00 28,548.20 38.0K
10:55 28,547.05 28,550.30 28,541.50 28,542.95 68.2K
10:56 28,539.35 28,545.10 28,538.55 28,543.55 61.0K
10:57 28,542.35 28,546.00 28,540.70 28,546.00 82.3K
10:58 28,544.50 28,544.50 28,539.45 28,542.40 81.6K
10:59 28,540.05 28,544.70 28,536.30 28,539.50 57.8K
11:00 28,537.15 28,542.00 28,533.70 28,537.30 70.6K
11:01 28,540.70 28,567.50 28,540.70 28,561.20 51.5K
11:02 28,560.20 28,560.55 28,552.15 28,554.75 44.0K
11:03 28,554.35 28,557.65 28,550.60 28,557.65 71.8K
11:04 28,555.05 28,562.60 28,554.80 28,562.40 45.3K
11:05 28,567.35 28,570.10 28,563.00 28,570.10 105.2K
11:06 28,571.30 28,576.20 28,571.30 28,574.75 61.8K
11:07 28,574.95 28,584.25 28,574.95 28,584.25 77.2K
11:08 28,581.65 28,592.45 28,581.65 28,589.50 194.3K
11:09 28,589.55 28,589.55 28,584.45 28,587.75 87.6K
11:10 28,591.50 28,595.45 28,591.50 28,592.75 236.3K
11:11 28,592.15 28,596.80 28,591.90 28,591.90 64.0K
11:12 28,592.55 28,592.55 28,586.35 28,587.05 71.8K
11:13 28,586.75 28,586.75 28,577.85 28,581.20 80.4K
11:14 28,579.85 28,586.65 28,579.85 28,580.20 47.0K
11:15 28,580.00 28,583.15 28,571.35 28,571.45 45.2K
11:16 28,570.60 28,570.60 28,553.40 28,558.55 93.7K
11:17 28,557.35 28,558.85 28,553.40 28,557.10 39.6K
11:18 28,556.70 28,565.15 28,556.70 28,562.70 105.7K
11:19 28,561.65 28,563.65 28,555.10 28,556.05 39.9K
11:20 28,555.65 28,555.65 28,548.75 28,550.70 60.6K
11:21 28,550.40 28,557.55 28,549.85 28,553.55 50.3K
11:22 28,553.05 28,553.40 28,549.60 28,551.90 47.0K
11:23 28,550.80 28,552.70 28,548.00 28,550.65 28.9K
11:24 28,551.00 28,569.65 28,551.00 28,568.15 52.1K
11:25 28,569.75 28,569.75 28,563.25 28,565.25 49.6K
11:26 28,566.05 28,566.90 28,558.55 28,559.95 42.9K
11:27 28,558.40 28,564.25 28,556.95 28,563.90 61.7K
11:28 28,564.70 28,567.70 28,564.25 28,565.40 90.9K
11:29 28,568.25 28,569.30 28,562.95 28,563.75 25.2K
11:30 28,563.15 28,574.80 28,563.15 28,567.25 34.8K
11:31 28,569.15 28,569.15 28,561.60 28,562.20 35.9K
11:32 28,563.50 28,564.35 28,559.00 28,562.35 122.4K
11:33 28,563.85 28,573.80 28,561.75 28,573.80 29.8K
11:34 28,575.15 28,575.15 28,566.60 28,570.95 44.5K
11:35 28,569.25 28,571.75 28,568.00 28,568.45 68.9K
11:36 28,568.30 28,570.45 28,568.15 28,568.75 45.6K
11:37 28,567.80 28,568.20 28,563.30 28,565.65 71.9K
11:38 28,564.60 28,564.60 28,559.70 28,561.20 78.4K
11:39 28,561.30 28,563.00 28,557.50 28,562.45 116.3K
11:40 28,562.00 28,563.55 28,555.85 28,557.95 59.9K
11:41 28,557.10 28,557.70 28,542.60 28,542.60 144.8K
11:42 28,547.60 28,550.20 28,546.05 28,550.10 66.0K
11:43 28,550.45 28,550.45 28,531.75 28,532.65 34.8K
11:44 28,531.65 28,543.25 28,531.65 28,540.30 83.9K
11:45 28,541.35 28,546.05 28,538.75 28,545.20 49.6K
11:46 28,545.20 28,551.15 28,543.10 28,551.15 46.1K
11:47 28,554.20 28,560.40 28,551.35 28,558.55 38.7K
11:48 28,558.85 28,566.50 28,558.85 28,562.10 56.7K
11:49 28,560.50 28,560.65 28,550.40 28,553.60 115.3K
11:50 28,553.50 28,559.25 28,553.50 28,559.25 47.9K
11:51 28,558.95 28,560.80 28,554.40 28,554.40 28.0K
11:52 28,554.95 28,555.35 28,547.70 28,551.70 29.9K
11:53 28,550.05 28,551.00 28,547.00 28,549.30 34.6K
11:54 28,552.30 28,552.30 28,545.75 28,547.80 35.9K
11:55 28,546.00 28,553.50 28,546.00 28,552.75 35.3K
11:56 28,552.45 28,555.25 28,546.65 28,547.05 77.8K
11:57 28,545.30 28,554.70 28,545.15 28,553.50 53.0K
11:58 28,554.40 28,554.40 28,541.30 28,544.00 74.2K
11:59 28,545.95 28,545.95 28,539.50 28,540.20 57.3K
12:00 28,539.15 28,547.60 28,537.25 28,547.60 93.5K
12:01 28,546.65 28,550.35 28,541.95 28,543.50 65.3K
12:02 28,543.95 28,546.15 28,541.30 28,543.75 61.2K
12:03 28,543.00 28,547.65 28,537.95 28,547.65 65.1K
12:04 28,547.35 28,555.95 28,547.35 28,552.20 56.3K
12:05 28,552.00 28,555.15 28,539.65 28,540.55 45.3K
12:06 28,539.85 28,540.20 28,535.80 28,536.35 65.2K
12:07 28,537.15 28,542.50 28,536.05 28,542.50 48.9K
12:08 28,541.40 28,546.30 28,539.75 28,544.40 43.8K
12:09 28,545.85 28,545.85 28,539.90 28,540.70 31.4K
12:10 28,541.45 28,543.45 28,539.75 28,542.85 82.0K
12:11 28,543.00 28,544.10 28,537.60 28,539.00 46.9K
12:12 28,537.80 28,549.50 28,537.80 28,548.15 55.2K
12:13 28,547.70 28,549.70 28,547.00 28,548.05 59.3K
12:14 28,547.00 28,558.25 28,546.60 28,557.70 69.8K
12:15 28,558.15 28,559.15 28,554.65 28,556.90 70.2K
12:16 28,557.20 28,569.25 28,554.60 28,567.70 139.9K
12:17 28,567.00 28,568.20 28,558.30 28,558.35 118.1K
12:18 28,560.45 28,560.45 28,548.45 28,549.30 72.7K
12:19 28,548.75 28,550.55 28,544.75 28,547.60 106.2K
12:20 28,545.70 28,549.90 28,543.60 28,547.60 97.8K
12:21 28,547.20 28,554.20 28,547.20 28,551.30 63.6K
12:22 28,550.10 28,554.30 28,546.05 28,554.30 52.2K
12:23 28,554.70 28,558.40 28,553.95 28,556.70 105.3K
12:24 28,554.65 28,557.85 28,554.65 28,555.25 41.1K
12:25 28,558.00 28,559.40 28,554.10 28,556.85 50.6K
12:26 28,556.70 28,558.25 28,554.60 28,557.75 39.2K
12:27 28,558.30 28,565.30 28,556.90 28,562.90 43.2K
12:28 28,563.20 28,563.20 28,558.20 28,560.10 72.5K
12:29 28,560.25 28,565.25 28,559.50 28,564.10 41.8K
12:30 28,563.85 28,568.75 28,561.05 28,568.40 39.4K
12:31 28,566.95 28,569.65 28,563.35 28,567.25 107.1K
12:32 28,564.80 28,573.10 28,564.50 28,571.10 97.1K
12:33 28,570.40 28,571.75 28,567.05 28,570.80 73.7K
12:34 28,570.30 28,571.45 28,567.00 28,569.70 42.0K
12:35 28,569.95 28,575.00 28,569.95 28,573.45 35.2K
12:36 28,574.25 28,577.80 28,572.25 28,577.35 85.3K
12:37 28,577.50 28,577.85 28,573.10 28,574.50 48.7K
12:38 28,571.80 28,576.90 28,571.05 28,573.80 31.1K
12:39 28,574.95 28,575.80 28,572.45 28,573.00 55.2K
12:40 28,572.30 28,572.30 28,559.10 28,560.60 45.9K
12:41 28,560.65 28,564.55 28,558.85 28,562.80 35.9K
12:42 28,562.15 28,570.05 28,562.15 28,570.05 36.4K
12:43 28,569.40 28,578.70 28,567.55 28,577.85 262.1K
12:44 28,578.75 28,583.40 28,577.10 28,582.45 134.0K
12:45 28,581.50 28,581.50 28,570.60 28,573.65 91.9K
12:46 28,570.95 28,573.20 28,556.60 28,560.05 108.1K
12:47 28,555.65 28,560.70 28,547.15 28,550.30 107.5K
12:48 28,542.85 28,551.00 28,542.85 28,548.30 78.1K
12:49 28,545.70 28,551.65 28,545.30 28,551.65 88.1K
12:50 28,546.40 28,553.65 28,545.50 28,552.85 99.6K
12:51 28,547.55 28,552.45 28,543.20 28,551.55 99.1K
12:52 28,550.85 28,555.55 28,544.10 28,546.75 77.4K
12:53 28,550.35 28,556.35 28,547.40 28,556.05 99.6K
12:54 28,552.30 28,558.80 28,551.65 28,556.95 79.9K
12:55 28,554.25 28,561.35 28,554.25 28,561.05 93.7K
12:56 28,558.00 28,562.25 28,555.70 28,559.10 75.2K
12:57 28,559.90 28,561.85 28,556.65 28,561.85 65.0K
12:58 28,562.35 28,564.25 28,556.35 28,557.50 94.0K
12:59 28,555.80 28,565.70 28,551.30 28,565.70 144.1K
13:00 28,567.85 28,584.40 28,567.85 28,580.30 53.8K
13:01 28,583.85 28,586.65 28,579.90 28,581.00 44.0K
13:02 28,580.60 28,589.40 28,578.65 28,589.40 106.3K
13:03 28,588.70 28,589.35 28,584.65 28,587.20 105.7K
13:04 28,588.25 28,590.80 28,587.10 28,589.85 128.8K
13:05 28,592.05 28,594.35 28,588.75 28,593.45 115.6K
13:06 28,593.60 28,598.80 28,593.30 28,597.75 186.7K
13:07 28,595.80 28,601.10 28,595.80 28,600.60 179.6K
13:08 28,599.30 28,603.00 28,594.80 28,601.60 45.1K
13:09 28,602.10 28,602.50 28,598.90 28,599.95 60.7K
13:10 28,598.15 28,606.15 28,595.30 28,606.15 65.2K
13:11 28,606.15 28,610.10 28,605.20 28,610.10 43.9K
13:12 28,605.55 28,618.85 28,605.55 28,617.20 77.3K
13:13 28,616.35 28,618.40 28,609.40 28,610.80 46.7K
13:14 28,613.90 28,618.85 28,612.20 28,617.55 116.6K
13:15 28,619.35 28,635.60 28,619.35 28,631.40 38.9K
13:16 28,630.70 28,633.20 28,629.85 28,632.60 65.7K
13:17 28,635.85 28,636.05 28,622.85 28,622.85 63.4K
13:18 28,622.15 28,625.05 28,618.30 28,624.35 38.4K
13:19 28,624.65 28,630.65 28,623.25 28,630.35 33.2K
13:20 28,630.00 28,634.85 28,628.25 28,632.05 59.0K
13:21 28,632.80 28,635.55 28,629.75 28,630.05 59.7K
13:22 28,629.60 28,632.70 28,625.10 28,625.60 45.1K
13:23 28,627.35 28,628.40 28,619.30 28,621.45 38.8K
13:24 28,621.30 28,622.50 28,618.30 28,620.95 26.0K
13:25 28,620.20 28,621.95 28,612.25 28,617.30 102.6K
13:26 28,616.90 28,619.60 28,614.70 28,615.90 57.0K
13:27 28,612.35 28,613.25 28,605.75 28,605.85 38.8K
13:28 28,608.80 28,614.65 28,608.05 28,614.05 34.6K
13:29 28,613.50 28,613.65 28,604.35 28,604.35 31.2K
13:30 28,603.35 28,604.95 28,599.10 28,601.80 32.5K
13:31 28,600.85 28,610.65 28,600.85 28,607.15 62.3K
13:32 28,608.90 28,611.60 28,602.80 28,607.05 61.5K
13:33 28,606.30 28,606.40 28,601.55 28,605.40 38.0K
13:34 28,605.30 28,608.00 28,601.80 28,603.60 34.6K
13:35 28,606.30 28,614.10 28,605.35 28,612.50 55.6K
13:36 28,612.30 28,612.30 28,604.40 28,606.55 43.3K
13:37 28,603.75 28,612.30 28,603.65 28,612.30 34.1K
13:38 28,613.35 28,620.65 28,611.45 28,620.65 21.7K
13:39 28,617.10 28,621.10 28,615.80 28,619.65 50.9K
13:40 28,621.45 28,622.90 28,618.15 28,621.25 38.6K
13:41 28,620.10 28,622.45 28,618.05 28,621.00 50.7K
13:42 28,621.10 28,623.60 28,621.10 28,623.00 53.5K
13:43 28,622.85 28,623.50 28,617.95 28,617.95 40.2K
13:44 28,616.85 28,619.00 28,614.85 28,619.00 30.1K
13:45 28,620.10 28,623.65 28,618.50 28,618.75 39.8K
13:46 28,619.15 28,631.75 28,619.15 28,625.05 50.8K
13:47 28,626.45 28,628.10 28,623.85 28,625.60 27.1K
13:48 28,624.90 28,626.70 28,623.35 28,624.80 34.8K
13:49 28,625.25 28,626.90 28,621.70 28,625.00 49.7K
13:50 28,624.85 28,624.85 28,619.80 28,621.45 46.6K
13:51 28,620.35 28,630.90 28,620.35 28,630.55 85.1K
13:52 28,629.05 28,633.10 28,622.75 28,622.75 68.6K
13:53 28,623.60 28,630.35 28,623.30 28,628.95 42.2K
13:54 28,627.70 28,634.65 28,624.05 28,632.45 104.1K
13:55 28,633.30 28,636.50 28,630.15 28,631.95 124.6K
13:56 28,630.85 28,632.00 28,628.60 28,631.65 31.4K
13:57 28,630.45 28,632.65 28,627.55 28,630.75 43.0K
13:58 28,630.35 28,635.30 28,628.15 28,632.30 74.6K
13:59 28,632.85 28,639.65 28,632.85 28,639.10 39.9K
14:00 28,639.50 28,640.45 28,634.20 28,634.20 41.9K
14:01 28,634.35 28,645.75 28,634.35 28,644.20 80.3K
14:02 28,645.35 28,646.70 28,639.40 28,639.40 116.9K
14:03 28,642.25 28,642.25 28,638.50 28,641.25 72.4K
14:04 28,641.35 28,641.35 28,635.50 28,635.50 134.4K
14:05 28,635.00 28,635.00 28,626.15 28,628.45 48.8K
14:06 28,628.40 28,631.10 28,625.95 28,628.30 73.7K
14:07 28,626.50 28,630.65 28,622.75 28,625.00 52.8K
14:08 28,627.50 28,629.90 28,622.70 28,622.70 73.8K
14:09 28,625.65 28,627.15 28,617.25 28,619.50 29.6K
14:10 28,620.45 28,625.30 28,618.80 28,622.25 46.2K
14:11 28,621.90 28,623.55 28,617.05 28,617.05 44.0K
14:12 28,615.15 28,623.10 28,615.15 28,621.90 45.4K
14:13 28,621.05 28,626.95 28,621.00 28,626.00 46.6K
14:14 28,626.75 28,631.45 28,626.10 28,628.00 38.8K
14:15 28,626.95 28,634.90 28,625.70 28,633.15 60.5K
14:16 28,634.85 28,635.85 28,631.50 28,634.65 48.8K
14:17 28,635.10 28,638.30 28,633.10 28,637.30 59.3K
14:18 28,638.35 28,640.75 28,634.80 28,640.70 48.5K
14:19 28,641.40 28,643.55 28,639.55 28,639.80 159.4K
14:20 28,640.50 28,642.30 28,637.85 28,639.45 44.8K
14:21 28,640.40 28,640.40 28,624.95 28,624.95 67.9K
14:22 28,627.50 28,633.30 28,625.80 28,629.45 48.5K
14:23 28,633.50 28,636.20 28,631.45 28,634.25 53.4K
14:24 28,633.00 28,636.60 28,632.30 28,634.10 66.5K
14:25 28,633.85 28,638.40 28,633.05 28,635.95 64.7K
14:26 28,636.00 28,636.05 28,630.35 28,630.35 68.1K
14:27 28,632.35 28,637.60 28,632.35 28,634.30 90.0K
14:28 28,633.35 28,637.05 28,631.25 28,633.35 117.5K
14:29 28,634.90 28,634.90 28,630.00 28,630.50 82.8K
14:30 28,631.85 28,638.90 28,629.30 28,634.05 82.7K
14:31 28,636.30 28,636.35 28,628.50 28,631.30 50.2K
14:32 28,630.25 28,640.30 28,630.25 28,640.30 82.5K
14:33 28,640.70 28,647.55 28,640.35 28,640.35 97.2K
14:34 28,637.85 28,644.80 28,637.55 28,643.05 77.6K
14:35 28,644.40 28,646.90 28,637.05 28,641.45 121.3K
14:36 28,640.85 28,647.80 28,640.40 28,644.05 184.1K
14:37 28,644.65 28,651.60 28,643.40 28,651.60 69.9K
14:38 28,649.45 28,652.55 28,648.95 28,652.55 84.3K
14:39 28,651.75 28,665.20 28,651.75 28,661.40 193.9K
14:40 28,663.50 28,664.85 28,657.75 28,664.85 137.8K
14:41 28,665.15 28,667.70 28,663.15 28,666.25 147.8K
14:42 28,666.05 28,666.05 28,657.75 28,659.75 119.9K
14:43 28,662.25 28,668.65 28,662.25 28,666.30 99.6K
14:44 28,667.20 28,678.00 28,666.50 28,674.20 113.2K
14:45 28,675.30 28,675.30 28,665.20 28,666.00 108.9K
14:46 28,670.85 28,672.25 28,663.15 28,665.55 121.0K
14:47 28,670.90 28,673.65 28,664.15 28,665.50 211.0K
14:48 28,670.95 28,682.65 28,670.95 28,676.25 258.5K
14:49 28,677.60 28,677.60 28,672.40 28,675.10 109.8K
14:50 28,674.60 28,675.95 28,668.05 28,668.35 117.1K
14:51 28,668.20 28,668.20 28,663.20 28,663.65 107.5K
14:52 28,657.80 28,664.70 28,657.80 28,663.40 128.6K
14:53 28,662.15 28,665.95 28,659.60 28,664.10 103.0K
14:54 28,665.50 28,670.20 28,662.65 28,664.20 105.8K
14:55 28,666.90 28,676.50 28,664.70 28,676.50 95.4K
14:56 28,678.70 28,684.25 28,676.80 28,679.15 112.6K
14:57 28,679.25 28,681.10 28,673.85 28,678.90 108.6K
14:58 28,678.65 28,685.45 28,677.60 28,685.25 163.9K
14:59 28,687.10 28,690.20 28,680.55 28,690.20 127.3K
15:00 28,697.70 28,704.80 28,697.70 28,700.00 261.1K
15:01 28,700.25 28,700.25 28,687.75 28,688.30 155.9K
15:02 28,690.15 28,690.25 28,682.00 28,687.50 213.9K
15:03 28,685.50 28,685.50 28,682.60 28,682.65 306.6K
15:04 28,684.40 28,693.35 28,684.40 28,690.95 256.4K
15:05 28,689.20 28,704.10 28,689.20 28,696.75 286.6K
15:06 28,696.05 28,700.95 28,690.95 28,690.95 231.1K
15:07 28,687.25 28,692.55 28,685.25 28,689.25 350.4K
15:08 28,689.55 28,695.65 28,688.80 28,694.90 304.6K
15:09 28,695.60 28,702.40 28,687.30 28,701.10 212.4K
15:10 28,700.95 28,701.35 28,692.60 28,692.60 298.2K
15:11 28,688.40 28,688.40 28,684.40 28,687.55 255.7K
15:12 28,689.20 28,691.90 28,687.30 28,687.55 211.4K
15:13 28,687.25 28,693.45 28,683.65 28,688.90 296.2K
15:14 28,689.20 28,691.80 28,687.45 28,690.50 374.9K
15:15 28,692.55 28,692.55 28,687.45 28,687.45 300.0K
15:16 28,687.60 28,700.00 28,686.25 28,697.80 239.5K
15:17 28,695.25 28,704.05 28,695.25 28,704.05 229.6K
15:18 28,703.80 28,713.10 28,701.45 28,713.10 315.8K
15:19 28,714.20 28,716.30 28,711.90 28,715.30 249.4K
15:20 28,714.20 28,717.80 28,712.75 28,717.10 360.6K
15:21 28,716.65 28,718.35 28,708.55 28,711.70 355.0K
15:22 28,710.90 28,711.75 28,706.40 28,708.15 238.8K
15:23 28,710.95 28,715.65 28,708.95 28,710.20 270.9K
15:24 28,709.85 28,713.65 28,706.20 28,713.10 519.9K
15:25 28,713.05 28,714.50 28,708.85 28,708.85 248.2K
15:26 28,709.30 28,712.20 28,705.90 28,711.25 190.5K
15:27 28,711.65 28,711.65 28,699.20 28,700.25 223.5K
15:28 28,698.70 28,701.70 28,692.75 28,695.15 229.7K
15:29 28,692.55 28,700.80 28,685.65 28,697.65 189.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし