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 28,832.75 28,832.75 28,832.75 28,832.75 50.8K
09:15 28,829.30 28,847.65 28,818.65 28,824.40 547.8K
09:16 28,816.35 28,826.80 28,808.70 28,820.15 322.5K
09:17 28,818.60 28,819.20 28,804.50 28,816.35 343.5K
09:18 28,818.80 28,826.20 28,808.50 28,825.35 394.1K
09:19 28,823.55 28,835.15 28,816.10 28,832.45 284.8K
09:20 28,828.85 28,830.35 28,812.80 28,818.35 302.5K
09:21 28,817.30 28,823.85 28,816.50 28,820.65 185.5K
09:22 28,820.80 28,825.10 28,814.80 28,816.00 336.6K
09:23 28,817.95 28,819.80 28,811.45 28,813.45 186.8K
09:24 28,808.40 28,823.65 28,803.85 28,823.65 253.3K
09:25 28,825.25 28,829.25 28,817.55 28,823.70 229.4K
09:26 28,825.45 28,836.10 28,820.80 28,834.50 328.4K
09:27 28,836.75 28,836.75 28,825.10 28,826.60 356.0K
09:28 28,825.50 28,825.50 28,816.00 28,824.15 120.9K
09:29 28,822.45 28,825.15 28,817.80 28,818.25 162.9K
09:30 28,815.40 28,824.00 28,807.40 28,807.40 135.5K
09:31 28,806.30 28,807.70 28,801.15 28,801.40 196.9K
09:32 28,804.15 28,828.15 28,804.15 28,828.15 256.0K
09:33 28,829.40 28,834.00 28,826.65 28,833.35 107.3K
09:34 28,835.05 28,844.45 28,828.90 28,843.20 205.7K
09:35 28,844.65 28,865.00 28,844.25 28,865.00 218.8K
09:36 28,864.35 28,872.65 28,864.35 28,871.75 203.9K
09:37 28,869.65 28,880.90 28,869.45 28,877.45 380.4K
09:38 28,875.15 28,878.20 28,873.65 28,875.65 233.6K
09:39 28,876.35 28,879.80 28,875.20 28,878.95 176.3K
09:40 28,880.30 28,882.15 28,874.50 28,878.65 327.4K
09:41 28,877.90 28,886.15 28,873.70 28,886.15 445.8K
09:42 28,889.60 28,889.60 28,875.90 28,875.90 427.0K
09:43 28,876.90 28,876.90 28,864.70 28,865.35 341.9K
09:44 28,863.35 28,866.45 28,851.20 28,851.20 208.6K
09:45 28,847.90 28,854.10 28,846.65 28,846.65 191.0K
09:46 28,851.35 28,858.05 28,850.75 28,853.80 238.2K
09:47 28,852.10 28,855.40 28,851.90 28,855.35 173.7K
09:48 28,854.45 28,860.60 28,853.60 28,853.60 102.5K
09:49 28,856.45 28,856.45 28,843.75 28,853.75 193.8K
09:50 28,854.85 28,856.50 28,845.55 28,849.20 99.5K
09:51 28,849.85 28,852.45 28,847.35 28,849.25 55.5K
09:52 28,850.75 28,865.30 28,848.40 28,860.85 112.9K
09:53 28,865.90 28,876.35 28,865.90 28,876.35 93.5K
09:54 28,876.35 28,882.80 28,872.60 28,880.85 67.8K
09:55 28,880.55 28,881.05 28,867.55 28,870.75 114.4K
09:56 28,870.55 28,871.35 28,866.80 28,870.05 209.4K
09:57 28,872.50 28,877.90 28,865.05 28,867.65 206.2K
09:58 28,866.05 28,867.85 28,856.90 28,862.20 94.0K
09:59 28,864.75 28,872.75 28,864.50 28,867.55 52.7K
10:00 28,868.25 28,880.20 28,868.05 28,879.10 107.5K
10:01 28,879.60 28,890.30 28,879.60 28,882.00 127.0K
10:02 28,882.05 28,887.70 28,878.60 28,887.70 143.5K
10:03 28,888.85 28,903.05 28,888.85 28,899.00 112.4K
10:04 28,901.20 28,903.65 28,898.30 28,899.80 68.4K
10:05 28,898.55 28,900.25 28,892.90 28,893.00 120.4K
10:06 28,892.10 28,902.00 28,890.40 28,902.00 114.2K
10:07 28,901.15 28,901.15 28,889.90 28,894.10 142.5K
10:08 28,896.95 28,898.05 28,892.90 28,894.80 199.7K
10:09 28,896.50 28,898.00 28,891.40 28,891.45 68.8K
10:10 28,891.75 28,893.25 28,888.60 28,891.45 139.5K
10:11 28,893.15 28,895.55 28,883.90 28,884.25 76.3K
10:12 28,882.65 28,883.65 28,879.00 28,880.15 57.5K
10:13 28,881.05 28,881.05 28,875.05 28,878.75 59.5K
10:14 28,877.05 28,882.60 28,877.05 28,878.80 92.3K
10:15 28,880.50 28,886.85 28,877.10 28,884.60 77.5K
10:16 28,884.05 28,889.10 28,880.20 28,881.50 63.8K
10:17 28,881.85 28,883.20 28,875.70 28,876.40 47.1K
10:18 28,874.95 28,881.40 28,874.95 28,878.65 46.5K
10:19 28,879.50 28,882.20 28,875.15 28,877.50 99.1K
10:20 28,877.65 28,887.70 28,876.95 28,883.15 50.8K
10:21 28,884.70 28,886.10 28,881.60 28,883.85 83.3K
10:22 28,882.95 28,892.00 28,882.95 28,888.40 55.9K
10:23 28,888.65 28,891.85 28,887.95 28,890.65 63.3K
10:24 28,891.25 28,895.50 28,890.30 28,895.10 97.9K
10:25 28,895.80 28,898.45 28,892.80 28,892.80 65.8K
10:26 28,893.65 28,894.95 28,889.50 28,891.95 76.3K
10:27 28,893.65 28,894.65 28,889.15 28,892.25 42.0K
10:28 28,892.15 28,894.00 28,889.60 28,891.20 45.2K
10:29 28,891.65 28,896.25 28,890.85 28,893.15 40.6K
10:30 28,892.30 28,893.50 28,887.30 28,887.75 46.0K
10:31 28,886.80 28,892.85 28,883.00 28,892.85 64.4K
10:32 28,894.55 28,898.85 28,886.60 28,886.60 109.0K
10:33 28,886.10 28,897.95 28,886.10 28,897.70 113.0K
10:34 28,897.05 28,899.35 28,893.15 28,894.35 96.8K
10:35 28,891.30 28,891.30 28,883.60 28,884.70 90.0K
10:36 28,885.15 28,885.15 28,866.55 28,871.80 70.5K
10:37 28,870.85 28,874.70 28,870.85 28,871.90 41.6K
10:38 28,872.75 28,873.05 28,867.60 28,868.85 113.5K
10:39 28,868.45 28,877.55 28,868.45 28,873.00 160.4K
10:40 28,872.10 28,878.60 28,872.10 28,874.10 72.0K
10:41 28,873.75 28,875.25 28,870.70 28,874.00 59.0K
10:42 28,873.85 28,876.80 28,869.50 28,876.00 98.3K
10:43 28,876.75 28,886.05 28,876.75 28,886.05 100.4K
10:44 28,885.95 28,892.05 28,884.75 28,892.05 115.7K
10:45 28,891.20 28,897.75 28,891.20 28,897.75 114.9K
10:46 28,898.15 28,898.55 28,892.50 28,895.10 49.3K
10:47 28,895.40 28,897.80 28,886.85 28,888.10 84.8K
10:48 28,887.75 28,894.55 28,885.90 28,894.55 103.2K
10:49 28,894.25 28,897.15 28,892.00 28,894.80 33.8K
10:50 28,895.80 28,899.75 28,893.45 28,899.05 78.4K
10:51 28,898.95 28,898.95 28,890.40 28,895.65 72.7K
10:52 28,892.65 28,897.55 28,891.45 28,894.60 79.7K
10:53 28,897.05 28,899.05 28,893.85 28,895.55 96.5K
10:54 28,895.80 28,898.45 28,893.05 28,893.05 98.8K
10:55 28,893.60 28,901.65 28,893.60 28,896.80 220.0K
10:56 28,897.35 28,897.35 28,888.35 28,888.35 139.3K
10:57 28,888.45 28,894.30 28,887.30 28,894.30 150.4K
10:58 28,893.30 28,894.65 28,891.70 28,894.00 93.4K
10:59 28,893.85 28,895.20 28,891.95 28,893.45 62.4K
11:00 28,892.95 28,892.95 28,886.90 28,889.85 75.3K
11:01 28,889.30 28,889.65 28,886.80 28,888.70 46.3K
11:02 28,888.70 28,893.65 28,888.70 28,892.65 83.0K
11:03 28,894.50 28,897.80 28,892.95 28,897.10 59.1K
11:04 28,897.75 28,901.75 28,897.75 28,898.50 50.2K
11:05 28,897.50 28,902.60 28,897.05 28,901.60 174.3K
11:06 28,902.70 28,906.15 28,901.05 28,902.05 46.3K
11:07 28,901.25 28,906.30 28,901.25 28,903.00 43.1K
11:08 28,901.35 28,905.15 28,897.20 28,897.20 54.0K
11:09 28,898.85 28,902.50 28,891.95 28,891.95 46.2K
11:10 28,894.70 28,895.95 28,890.55 28,891.55 45.4K
11:11 28,889.90 28,894.15 28,889.90 28,892.95 53.4K
11:12 28,892.80 28,894.05 28,889.50 28,889.80 56.9K
11:13 28,889.85 28,892.65 28,888.30 28,892.65 102.6K
11:14 28,892.95 28,892.95 28,885.60 28,887.20 46.6K
11:15 28,887.80 28,891.40 28,883.20 28,890.40 46.6K
11:16 28,891.05 28,891.05 28,877.55 28,877.55 50.9K
11:17 28,877.90 28,882.15 28,876.40 28,880.25 53.8K
11:18 28,879.60 28,883.70 28,879.60 28,883.40 96.0K
11:19 28,883.95 28,885.15 28,881.15 28,883.40 34.2K
11:20 28,885.65 28,889.15 28,884.35 28,889.15 94.3K
11:21 28,888.20 28,900.30 28,888.15 28,899.90 96.4K
11:22 28,900.50 28,901.60 28,893.50 28,893.50 137.2K
11:23 28,897.30 28,902.80 28,893.60 28,896.85 261.6K
11:24 28,896.25 28,899.05 28,893.90 28,898.55 61.0K
11:25 28,900.65 28,902.70 28,897.35 28,899.95 30.5K
11:26 28,900.50 28,906.15 28,899.95 28,905.90 46.3K
11:27 28,904.85 28,907.85 28,904.75 28,906.35 36.4K
11:28 28,906.85 28,906.85 28,898.80 28,900.90 38.6K
11:29 28,900.25 28,908.30 28,898.65 28,905.60 29.4K
11:30 28,907.25 28,917.60 28,907.25 28,917.35 68.2K
11:31 28,914.70 28,919.20 28,913.70 28,918.20 35.2K
11:32 28,916.60 28,920.40 28,912.40 28,913.05 59.4K
11:33 28,911.90 28,920.20 28,911.90 28,918.25 70.3K
11:34 28,916.55 28,918.00 28,903.30 28,903.30 174.3K
11:35 28,904.10 28,908.35 28,904.10 28,904.25 194.2K
11:36 28,904.60 28,907.70 28,903.10 28,907.70 59.1K
11:37 28,907.75 28,908.15 28,904.10 28,904.75 48.3K
11:38 28,902.95 28,906.35 28,902.65 28,904.45 34.5K
11:39 28,902.60 28,907.55 28,901.40 28,907.55 47.0K
11:40 28,907.35 28,912.55 28,907.35 28,912.55 60.0K
11:41 28,911.70 28,914.35 28,909.35 28,910.95 46.8K
11:42 28,910.20 28,913.95 28,908.35 28,908.45 54.6K
11:43 28,909.35 28,918.40 28,909.15 28,917.65 68.5K
11:44 28,917.25 28,923.75 28,917.25 28,918.30 88.0K
11:45 28,918.60 28,921.10 28,913.75 28,915.70 144.8K
11:46 28,915.50 28,919.65 28,915.35 28,918.20 125.8K
11:47 28,918.25 28,918.60 28,914.60 28,915.00 49.9K
11:48 28,917.70 28,921.15 28,916.45 28,921.15 53.8K
11:49 28,922.00 28,924.90 28,919.00 28,922.80 59.5K
11:50 28,924.20 28,924.40 28,920.70 28,920.70 53.0K
11:51 28,921.95 28,923.90 28,919.25 28,920.65 46.8K
11:52 28,920.85 28,920.85 28,914.50 28,915.15 56.5K
11:53 28,916.00 28,918.85 28,907.95 28,918.60 72.0K
11:54 28,917.95 28,923.05 28,915.75 28,921.40 446.9K
11:55 28,921.15 28,925.20 28,919.50 28,924.45 90.1K
11:56 28,925.10 28,926.75 28,920.40 28,926.00 74.8K
11:57 28,926.50 28,928.65 28,924.30 28,925.70 63.7K
11:58 28,924.70 28,924.70 28,919.30 28,920.15 40.8K
11:59 28,921.00 28,921.25 28,916.70 28,921.15 55.8K
12:00 28,921.80 28,925.15 28,918.25 28,918.85 86.9K
12:01 28,920.05 28,921.50 28,915.15 28,921.50 54.9K
12:02 28,918.75 28,919.45 28,912.00 28,914.40 100.7K
12:03 28,916.20 28,917.20 28,905.15 28,906.55 159.8K
12:04 28,906.05 28,908.05 28,904.30 28,905.10 36.6K
12:05 28,906.95 28,906.95 28,900.65 28,902.05 63.4K
12:06 28,901.65 28,902.20 28,897.75 28,898.50 43.4K
12:07 28,898.30 28,901.30 28,895.35 28,900.75 28.3K
12:08 28,900.30 28,906.20 28,900.30 28,904.45 27.6K
12:09 28,905.20 28,907.20 28,900.35 28,901.05 26.0K
12:10 28,901.15 28,903.45 28,897.90 28,900.55 34.6K
12:11 28,899.75 28,902.00 28,894.15 28,900.85 41.9K
12:12 28,902.90 28,902.90 28,898.30 28,901.60 52.6K
12:13 28,900.10 28,903.75 28,896.25 28,897.60 65.2K
12:14 28,896.00 28,899.75 28,892.25 28,898.40 51.5K
12:15 28,896.65 28,903.90 28,896.65 28,902.30 42.6K
12:16 28,901.70 28,901.70 28,888.35 28,888.55 48.6K
12:17 28,887.80 28,890.50 28,885.90 28,890.50 44.5K
12:18 28,891.15 28,906.10 28,891.15 28,903.45 157.9K
12:19 28,900.70 28,910.05 28,900.50 28,910.05 73.8K
12:20 28,910.35 28,910.35 28,905.30 28,905.95 45.6K
12:21 28,906.05 28,908.85 28,904.95 28,904.95 36.7K
12:22 28,903.55 28,907.20 28,902.60 28,904.10 73.8K
12:23 28,904.75 28,904.75 28,891.90 28,891.90 57.4K
12:24 28,893.20 28,893.20 28,887.60 28,888.75 43.3K
12:25 28,888.10 28,898.20 28,888.10 28,897.30 34.8K
12:26 28,897.90 28,901.20 28,896.10 28,898.30 29.0K
12:27 28,898.05 28,902.40 28,896.30 28,897.60 113.4K
12:28 28,897.95 28,903.45 28,897.95 28,900.85 111.8K
12:29 28,900.50 28,907.25 28,899.65 28,904.65 51.3K
12:30 28,906.80 28,910.35 28,903.15 28,903.85 75.1K
12:31 28,904.70 28,904.70 28,899.40 28,903.20 75.5K
12:32 28,903.10 28,903.10 28,894.50 28,896.95 44.1K
12:33 28,896.65 28,899.45 28,894.85 28,899.45 41.2K
12:34 28,897.20 28,902.95 28,897.20 28,902.15 40.9K
12:35 28,899.45 28,902.45 28,897.90 28,901.20 37.2K
12:36 28,899.45 28,906.20 28,899.25 28,905.35 40.2K
12:37 28,903.45 28,906.20 28,902.15 28,903.65 69.6K
12:38 28,904.85 28,908.75 28,903.60 28,908.75 28.7K
12:39 28,907.60 28,913.10 28,906.15 28,911.85 39.1K
12:40 28,910.15 28,913.70 28,907.75 28,912.15 58.0K
12:41 28,912.30 28,922.25 28,911.95 28,914.85 62.1K
12:42 28,915.70 28,916.60 28,913.30 28,914.40 44.5K
12:43 28,912.50 28,914.55 28,910.20 28,912.75 73.4K
12:44 28,911.90 28,917.15 28,911.85 28,916.10 50.8K
12:45 28,916.30 28,917.60 28,913.55 28,914.75 39.0K
12:46 28,915.10 28,919.45 28,911.55 28,911.55 34.3K
12:47 28,913.50 28,916.75 28,911.80 28,914.60 32.3K
12:48 28,916.15 28,919.35 28,915.70 28,917.95 52.4K
12:49 28,914.40 28,921.50 28,914.40 28,919.95 62.2K
12:50 28,920.95 28,922.75 28,917.45 28,921.90 42.5K
12:51 28,920.30 28,922.45 28,919.00 28,921.05 45.0K
12:52 28,921.70 28,922.15 28,919.15 28,920.90 37.8K
12:53 28,920.45 28,924.15 28,920.00 28,922.25 42.5K
12:54 28,922.15 28,926.65 28,920.10 28,925.90 66.5K
12:55 28,926.00 28,929.05 28,925.95 28,925.95 48.5K
12:56 28,927.75 28,933.50 28,927.45 28,930.00 72.9K
12:57 28,928.65 28,930.10 28,923.30 28,923.90 71.1K
12:58 28,923.75 28,926.95 28,917.80 28,918.95 62.1K
12:59 28,917.15 28,918.75 28,912.60 28,917.10 49.2K
13:00 28,918.60 28,920.00 28,916.10 28,916.10 56.3K
13:01 28,915.00 28,916.15 28,905.95 28,906.00 53.9K
13:02 28,904.30 28,905.00 28,900.10 28,904.80 55.6K
13:03 28,903.60 28,906.65 28,898.75 28,904.35 107.3K
13:04 28,905.00 28,905.00 28,900.35 28,903.30 65.8K
13:05 28,903.60 28,912.45 28,901.65 28,909.60 38.7K
13:06 28,912.55 28,913.15 28,908.45 28,908.45 36.9K
13:07 28,907.50 28,909.80 28,906.75 28,907.80 46.3K
13:08 28,908.35 28,910.65 28,900.45 28,900.45 58.3K
13:09 28,901.50 28,903.75 28,894.55 28,894.55 34.9K
13:10 28,894.30 28,894.30 28,884.95 28,891.70 43.8K
13:11 28,890.60 28,893.40 28,888.40 28,891.90 167.4K
13:12 28,890.85 28,890.85 28,885.05 28,885.05 62.5K
13:13 28,886.05 28,886.45 28,882.65 28,884.05 37.4K
13:14 28,884.70 28,888.70 28,883.40 28,888.00 34.0K
13:15 28,888.30 28,889.05 28,880.05 28,882.60 62.5K
13:16 28,883.25 28,884.20 28,877.55 28,877.55 58.0K
13:17 28,879.00 28,883.05 28,875.70 28,883.05 35.0K
13:18 28,884.25 28,884.25 28,876.00 28,877.70 47.1K
13:19 28,875.45 28,880.60 28,874.90 28,876.70 25.1K
13:20 28,875.55 28,876.20 28,871.20 28,871.65 25.2K
13:21 28,871.80 28,871.80 28,861.55 28,867.10 30.1K
13:22 28,866.05 28,870.85 28,861.75 28,870.85 67.1K
13:23 28,869.55 28,869.55 28,864.35 28,866.25 50.2K
13:24 28,867.25 28,867.25 28,861.20 28,861.20 36.7K
13:25 28,861.15 28,869.35 28,860.60 28,868.70 27.6K
13:26 28,869.80 28,878.10 28,869.80 28,876.00 26.2K
13:27 28,877.00 28,885.55 28,875.35 28,884.10 45.2K
13:28 28,883.85 28,889.35 28,881.75 28,889.35 29.9K
13:29 28,892.40 28,892.40 28,888.15 28,891.80 39.0K
13:30 28,890.20 28,890.55 28,886.35 28,890.20 37.5K
13:31 28,890.90 28,899.40 28,890.90 28,899.40 34.8K
13:32 28,899.10 28,899.10 28,894.15 28,896.50 82.9K
13:33 28,897.25 28,898.75 28,891.95 28,895.70 30.6K
13:34 28,895.60 28,898.05 28,892.20 28,898.05 23.5K
13:35 28,898.10 28,898.40 28,895.20 28,897.60 33.7K
13:36 28,897.40 28,899.55 28,893.10 28,894.45 23.9K
13:37 28,894.05 28,901.30 28,891.15 28,900.75 56.1K
13:38 28,900.00 28,902.80 28,897.60 28,900.05 40.7K
13:39 28,900.35 28,902.80 28,899.00 28,901.60 49.5K
13:40 28,900.20 28,904.60 28,900.20 28,904.30 43.3K
13:41 28,904.35 28,906.90 28,902.90 28,905.15 40.3K
13:42 28,904.55 28,906.20 28,902.60 28,904.45 39.9K
13:43 28,904.15 28,904.15 28,899.70 28,900.40 30.6K
13:44 28,901.35 28,902.80 28,897.00 28,897.00 32.9K
13:45 28,894.95 28,897.70 28,894.90 28,897.05 49.2K
13:46 28,898.10 28,900.80 28,896.15 28,899.05 25.0K
13:47 28,896.95 28,896.95 28,891.75 28,896.00 30.9K
13:48 28,895.55 28,898.95 28,895.55 28,897.50 30.5K
13:49 28,900.15 28,907.00 28,900.15 28,905.00 32.1K
13:50 28,904.00 28,908.40 28,898.55 28,898.55 126.7K
13:51 28,898.95 28,904.85 28,896.90 28,898.05 70.5K
13:52 28,897.80 28,901.50 28,896.50 28,899.75 25.5K
13:53 28,900.40 28,902.05 28,896.40 28,896.40 36.4K
13:54 28,896.80 28,900.00 28,896.75 28,899.65 29.2K
13:55 28,900.20 28,907.00 28,899.05 28,907.00 34.1K
13:56 28,904.90 28,905.75 28,899.10 28,903.10 31.2K
13:57 28,901.00 28,908.70 28,901.00 28,902.80 33.5K
13:58 28,902.95 28,906.30 28,901.95 28,905.10 30.1K
13:59 28,906.50 28,908.20 28,903.35 28,907.50 29.4K
14:00 28,907.00 28,907.15 28,903.05 28,905.65 74.1K
14:01 28,906.10 28,906.10 28,895.60 28,899.40 56.9K
14:02 28,897.05 28,903.65 28,896.65 28,902.80 135.7K
14:03 28,902.85 28,904.50 28,899.05 28,902.85 48.5K
14:04 28,903.55 28,912.30 28,902.65 28,909.30 50.5K
14:05 28,909.15 28,910.05 28,906.20 28,909.15 53.9K
14:06 28,907.70 28,911.05 28,903.85 28,906.55 74.6K
14:07 28,908.75 28,912.65 28,907.15 28,909.85 65.2K
14:08 28,909.65 28,913.75 28,908.30 28,913.75 42.0K
14:09 28,912.55 28,915.40 28,912.25 28,912.25 45.1K
14:10 28,912.45 28,917.10 28,912.45 28,914.35 95.5K
14:11 28,916.60 28,916.60 28,911.70 28,914.40 45.7K
14:12 28,911.95 28,916.00 28,910.90 28,913.90 43.7K
14:13 28,913.95 28,917.30 28,911.60 28,913.60 34.4K
14:14 28,913.65 28,918.45 28,912.65 28,912.65 55.5K
14:15 28,915.30 28,915.30 28,909.15 28,910.70 73.7K
14:16 28,911.75 28,912.35 28,908.15 28,909.25 48.7K
14:17 28,908.25 28,908.25 28,904.40 28,906.90 70.8K
14:18 28,904.65 28,906.45 28,904.20 28,904.75 71.4K
14:19 28,903.65 28,907.05 28,900.10 28,900.10 76.1K
14:20 28,899.85 28,900.80 28,897.50 28,899.65 61.9K
14:21 28,899.20 28,900.20 28,894.50 28,896.55 60.4K
14:22 28,897.00 28,898.25 28,894.05 28,895.90 37.3K
14:23 28,895.80 28,897.95 28,893.00 28,896.65 63.1K
14:24 28,897.25 28,901.40 28,896.25 28,898.80 41.8K
14:25 28,898.95 28,899.55 28,894.05 28,894.40 64.0K
14:26 28,895.80 28,901.85 28,895.40 28,900.05 130.6K
14:27 28,898.85 28,901.80 28,898.40 28,901.40 66.8K
14:28 28,900.15 28,907.15 28,900.10 28,907.15 53.9K
14:29 28,906.75 28,909.05 28,900.25 28,901.40 57.5K
14:30 28,901.20 28,903.30 28,898.85 28,898.85 76.3K
14:31 28,898.95 28,899.75 28,886.85 28,886.85 130.7K
14:32 28,884.80 28,890.80 28,882.80 28,883.90 222.4K
14:33 28,881.85 28,883.80 28,879.00 28,882.70 96.8K
14:34 28,882.95 28,883.80 28,877.80 28,879.25 87.6K
14:35 28,879.35 28,882.40 28,876.75 28,878.70 76.0K
14:36 28,878.15 28,880.00 28,875.80 28,877.55 125.7K
14:37 28,874.40 28,877.25 28,870.20 28,873.35 85.6K
14:38 28,875.35 28,875.35 28,869.60 28,873.10 74.4K
14:39 28,874.90 28,874.90 28,867.10 28,867.10 112.1K
14:40 28,868.90 28,870.35 28,865.25 28,868.00 87.7K
14:41 28,867.85 28,868.90 28,861.40 28,863.45 63.3K
14:42 28,861.10 28,864.25 28,858.20 28,864.10 65.9K
14:43 28,864.90 28,869.95 28,864.20 28,867.20 86.8K
14:44 28,869.60 28,870.90 28,865.05 28,868.35 67.8K
14:45 28,869.85 28,870.35 28,864.10 28,864.10 100.8K
14:46 28,864.20 28,867.40 28,861.55 28,865.55 56.9K
14:47 28,865.40 28,871.45 28,864.15 28,870.00 90.7K
14:48 28,868.65 28,873.10 28,867.55 28,873.10 106.1K
14:49 28,872.35 28,874.75 28,869.40 28,871.85 86.4K
14:50 28,871.85 28,873.15 28,866.60 28,868.55 90.5K
14:51 28,871.30 28,872.55 28,867.75 28,871.85 96.1K
14:52 28,871.95 28,876.35 28,870.75 28,872.60 109.5K
14:53 28,874.80 28,875.70 28,872.00 28,874.85 75.5K
14:54 28,875.25 28,878.90 28,873.60 28,874.35 74.7K
14:55 28,872.75 28,873.10 28,864.30 28,868.05 100.4K
14:56 28,869.85 28,873.25 28,856.55 28,856.55 88.6K
14:57 28,856.70 28,858.30 28,848.85 28,857.60 94.0K
14:58 28,857.95 28,862.20 28,856.95 28,862.20 176.3K
14:59 28,862.35 28,864.50 28,859.20 28,860.95 140.0K
15:00 28,860.75 28,860.75 28,849.55 28,850.90 706.8K
15:01 28,847.45 28,858.45 28,846.60 28,850.35 694.0K
15:02 28,843.10 28,845.85 28,834.75 28,839.50 639.5K
15:03 28,837.45 28,844.00 28,835.50 28,844.00 590.5K
15:04 28,840.75 28,840.75 28,832.20 28,835.60 735.2K
15:05 28,834.60 28,847.15 28,825.70 28,847.15 658.1K
15:06 28,839.95 28,846.85 28,835.40 28,846.85 726.1K
15:07 28,838.05 28,850.90 28,838.05 28,847.20 641.7K
15:08 28,847.15 28,848.50 28,837.35 28,837.35 657.5K
15:09 28,837.25 28,853.55 28,831.50 28,853.55 847.1K
15:10 28,851.90 28,866.70 28,851.40 28,866.70 663.5K
15:11 28,860.75 28,862.95 28,853.65 28,855.70 668.3K
15:12 28,853.60 28,863.80 28,852.45 28,863.80 590.6K
15:13 28,863.25 28,863.25 28,855.70 28,859.05 634.2K
15:14 28,858.25 28,862.30 28,856.30 28,859.40 641.8K
15:15 28,857.55 28,872.65 28,854.90 28,872.65 701.2K
15:16 28,871.40 28,874.00 28,865.75 28,870.25 662.3K
15:17 28,867.45 28,874.35 28,863.95 28,874.35 603.7K
15:18 28,870.40 28,870.40 28,863.70 28,865.35 735.1K
15:19 28,864.50 28,870.70 28,859.45 28,870.70 699.4K
15:20 28,867.70 28,879.35 28,860.95 28,867.25 711.8K
15:21 28,862.05 28,873.95 28,860.80 28,865.35 641.6K
15:22 28,860.40 28,868.40 28,859.05 28,864.75 555.5K
15:23 28,863.80 28,869.60 28,862.15 28,869.55 606.7K
15:24 28,869.95 28,883.30 28,861.95 28,883.30 679.2K
15:25 28,880.20 28,894.10 28,879.70 28,893.70 473.6K
15:26 28,891.80 28,897.65 28,891.65 28,893.90 511.0K
15:27 28,892.05 28,896.65 28,884.95 28,888.75 470.4K
15:28 28,892.25 28,899.20 28,888.80 28,895.55 394.7K
15:29 28,899.25 28,899.50 28,858.35 28,858.35 215.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし