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 28,904.00 28,904.00 28,904.00 28,904.00 0.0K
09:15 28,910.25 28,933.50 28,908.70 28,932.00 597.6K
09:16 28,930.45 28,931.25 28,908.75 28,925.45 220.2K
09:17 28,929.00 28,937.85 28,921.90 28,935.75 160.3K
09:18 28,932.95 28,933.15 28,919.95 28,919.95 206.0K
09:19 28,919.80 28,938.10 28,915.85 28,936.90 159.6K
09:20 28,933.30 28,935.05 28,910.30 28,910.30 137.5K
09:21 28,908.50 28,914.25 28,902.35 28,912.45 190.5K
09:22 28,915.25 28,954.30 28,915.25 28,954.30 99.9K
09:23 28,955.55 28,966.00 28,953.10 28,965.15 116.3K
09:24 28,967.50 28,979.55 28,964.45 28,978.70 101.6K
09:25 28,980.10 28,989.00 28,980.10 28,985.55 116.8K
09:26 28,985.50 28,986.00 28,978.00 28,986.00 110.1K
09:27 28,988.40 28,998.15 28,985.30 28,990.25 126.2K
09:28 28,991.40 28,991.40 28,970.55 28,971.60 101.7K
09:29 28,967.90 28,969.55 28,950.40 28,950.40 78.3K
09:30 28,949.90 28,967.50 28,949.90 28,958.15 116.0K
09:31 28,954.35 28,960.55 28,949.30 28,957.30 113.9K
09:32 28,956.80 28,968.50 28,943.50 28,943.50 61.9K
09:33 28,945.40 28,946.90 28,918.00 28,921.20 74.0K
09:34 28,922.25 28,933.30 28,919.85 28,933.30 77.2K
09:35 28,932.65 28,940.15 28,932.65 28,937.70 63.3K
09:36 28,942.50 28,942.50 28,929.20 28,929.25 108.4K
09:37 28,929.35 28,934.25 28,919.05 28,919.85 96.4K
09:38 28,917.45 28,934.10 28,917.35 28,933.15 62.9K
09:39 28,930.75 28,939.80 28,929.85 28,933.85 65.2K
09:40 28,933.60 28,945.10 28,933.60 28,945.10 149.0K
09:41 28,943.60 28,943.85 28,936.75 28,940.50 55.6K
09:42 28,935.95 28,935.95 28,918.80 28,920.05 61.8K
09:43 28,921.10 28,928.00 28,918.35 28,927.80 52.3K
09:44 28,931.90 28,933.75 28,927.30 28,927.30 45.4K
09:45 28,927.25 28,927.25 28,910.50 28,922.30 171.1K
09:46 28,922.40 28,936.20 28,919.35 28,933.55 68.8K
09:47 28,934.95 28,941.25 28,933.15 28,940.05 48.5K
09:48 28,942.70 28,943.65 28,937.40 28,939.40 70.1K
09:49 28,938.80 28,939.05 28,929.40 28,929.80 55.5K
09:50 28,928.30 28,940.00 28,928.30 28,936.50 49.3K
09:51 28,931.55 28,933.65 28,925.80 28,927.50 42.5K
09:52 28,927.90 28,932.45 28,922.65 28,929.40 83.3K
09:53 28,932.95 28,934.20 28,929.15 28,933.90 62.8K
09:54 28,930.25 28,932.45 28,921.85 28,924.95 45.6K
09:55 28,927.45 28,936.15 28,927.45 28,935.00 53.6K
09:56 28,935.90 28,938.10 28,932.45 28,937.10 41.2K
09:57 28,935.60 28,941.90 28,935.60 28,941.90 39.9K
09:58 28,941.05 28,941.50 28,935.60 28,937.05 52.1K
09:59 28,935.55 28,935.55 28,920.70 28,920.70 60.9K
10:00 28,919.35 28,925.05 28,913.75 28,925.05 50.5K
10:01 28,925.50 28,925.50 28,909.00 28,909.00 45.7K
10:02 28,913.55 28,921.20 28,911.05 28,921.20 33.6K
10:03 28,920.60 28,925.75 28,916.90 28,925.75 47.1K
10:04 28,925.00 28,929.70 28,919.65 28,929.70 53.4K
10:05 28,926.55 28,932.70 28,926.30 28,929.35 96.0K
10:06 28,928.65 28,930.35 28,925.45 28,929.55 52.6K
10:07 28,930.25 28,930.25 28,908.20 28,908.20 72.8K
10:08 28,907.85 28,911.20 28,900.90 28,904.30 53.0K
10:09 28,901.45 28,905.30 28,898.65 28,903.55 48.7K
10:10 28,903.75 28,911.40 28,900.75 28,911.40 67.3K
10:11 28,910.35 28,917.25 28,907.25 28,917.25 76.6K
10:12 28,914.45 28,921.85 28,914.30 28,918.50 88.6K
10:13 28,918.20 28,924.85 28,918.20 28,923.70 113.5K
10:14 28,923.85 28,925.15 28,917.25 28,919.45 72.9K
10:15 28,920.55 28,925.30 28,918.75 28,923.70 77.6K
10:16 28,921.75 28,935.10 28,917.35 28,930.60 77.1K
10:17 28,931.05 28,936.00 28,928.20 28,930.80 194.5K
10:18 28,930.35 28,937.95 28,930.35 28,937.80 75.4K
10:19 28,937.00 28,938.05 28,932.15 28,936.20 45.9K
10:20 28,939.75 28,939.75 28,934.85 28,936.70 163.7K
10:21 28,934.35 28,934.35 28,906.95 28,909.05 90.6K
10:22 28,906.95 28,913.55 28,901.45 28,905.05 116.4K
10:23 28,905.15 28,909.80 28,901.35 28,908.35 85.6K
10:24 28,907.65 28,907.90 28,892.75 28,898.10 98.5K
10:25 28,897.50 28,898.80 28,890.35 28,890.80 116.6K
10:26 28,890.80 28,896.00 28,890.15 28,893.90 69.5K
10:27 28,899.05 28,904.35 28,896.70 28,904.35 84.8K
10:28 28,903.55 28,907.60 28,899.50 28,900.70 38.5K
10:29 28,900.50 28,904.25 28,897.40 28,903.55 53.4K
10:30 28,902.40 28,910.95 28,902.40 28,905.85 64.8K
10:31 28,906.70 28,906.70 28,899.55 28,902.65 57.0K
10:32 28,900.75 28,905.65 28,899.25 28,905.10 101.0K
10:33 28,907.40 28,917.70 28,907.40 28,913.15 43.0K
10:34 28,912.95 28,916.05 28,911.85 28,912.95 59.1K
10:35 28,914.75 28,919.45 28,913.35 28,918.05 32.5K
10:36 28,917.50 28,924.25 28,915.10 28,924.25 40.0K
10:37 28,922.70 28,924.65 28,920.30 28,922.20 47.0K
10:38 28,922.85 28,922.85 28,913.75 28,915.50 29.4K
10:39 28,914.35 28,915.80 28,909.35 28,909.35 33.2K
10:40 28,909.40 28,912.10 28,906.40 28,910.00 76.3K
10:41 28,907.40 28,907.40 28,893.65 28,894.65 67.7K
10:42 28,895.75 28,899.10 28,890.30 28,899.10 28.8K
10:43 28,896.80 28,903.80 28,894.85 28,897.60 34.5K
10:44 28,896.95 28,907.65 28,896.95 28,899.45 47.3K
10:45 28,899.25 28,903.20 28,894.30 28,902.90 47.8K
10:46 28,905.25 28,907.25 28,890.60 28,904.10 33.7K
10:47 28,903.60 28,906.60 28,901.95 28,903.35 39.4K
10:48 28,903.40 28,905.85 28,899.75 28,905.20 39.8K
10:49 28,905.25 28,910.80 28,901.65 28,903.25 81.3K
10:50 28,902.55 28,909.90 28,902.55 28,903.55 49.5K
10:51 28,903.80 28,914.70 28,903.80 28,914.70 48.8K
10:52 28,914.80 28,920.75 28,911.75 28,920.75 52.2K
10:53 28,923.05 28,936.50 28,921.15 28,934.20 147.3K
10:54 28,934.50 28,938.30 28,930.80 28,938.30 38.7K
10:55 28,937.75 28,941.05 28,935.00 28,937.55 46.4K
10:56 28,937.55 28,938.65 28,934.05 28,935.05 41.6K
10:57 28,936.15 28,939.65 28,934.35 28,937.15 38.7K
10:58 28,937.35 28,942.25 28,936.55 28,938.40 47.3K
10:59 28,938.10 28,939.95 28,934.85 28,938.70 35.6K
11:00 28,937.70 28,945.10 28,936.30 28,944.80 35.9K
11:01 28,944.20 28,944.20 28,935.30 28,938.05 44.0K
11:02 28,937.90 28,946.00 28,937.10 28,946.00 52.2K
11:03 28,945.75 28,951.40 28,945.75 28,948.05 40.0K
11:04 28,950.15 28,950.35 28,945.50 28,947.45 50.6K
11:05 28,947.50 28,951.20 28,945.80 28,949.30 36.3K
11:06 28,949.65 28,959.00 28,948.90 28,956.60 51.5K
11:07 28,956.20 28,959.45 28,955.20 28,957.75 38.4K
11:08 28,956.05 28,957.45 28,951.90 28,957.05 53.3K
11:09 28,953.70 28,957.90 28,950.50 28,954.00 44.2K
11:10 28,953.05 28,953.90 28,947.15 28,953.90 45.0K
11:11 28,954.20 28,954.95 28,951.30 28,953.75 45.5K
11:12 28,956.55 28,956.65 28,952.80 28,953.80 30.9K
11:13 28,954.00 28,955.50 28,952.00 28,952.45 28.0K
11:14 28,953.40 28,955.10 28,942.60 28,942.60 72.7K
11:15 28,943.50 28,945.00 28,936.05 28,938.45 56.2K
11:16 28,941.15 28,945.40 28,939.15 28,944.25 34.4K
11:17 28,943.35 28,946.30 28,942.50 28,945.50 29.3K
11:18 28,943.30 28,945.65 28,939.45 28,942.65 60.2K
11:19 28,944.25 28,950.15 28,942.85 28,949.90 45.9K
11:20 28,949.90 28,952.45 28,947.65 28,950.35 31.5K
11:21 28,952.40 28,955.60 28,950.10 28,955.60 58.5K
11:22 28,956.40 28,956.40 28,949.00 28,951.25 60.5K
11:23 28,949.55 28,958.70 28,949.55 28,958.70 41.5K
11:24 28,957.15 28,960.50 28,955.10 28,959.75 37.7K
11:25 28,959.95 28,964.70 28,957.00 28,963.35 59.1K
11:26 28,963.90 28,967.60 28,962.45 28,963.55 50.5K
11:27 28,963.75 28,967.15 28,961.35 28,962.85 35.0K
11:28 28,961.35 28,961.60 28,954.85 28,960.05 45.4K
11:29 28,962.85 28,966.40 28,960.85 28,966.40 26.9K
11:30 28,964.35 28,965.65 28,956.45 28,958.00 29.6K
11:31 28,958.50 28,965.50 28,956.60 28,965.50 42.3K
11:32 28,966.15 28,966.15 28,962.00 28,964.05 30.8K
11:33 28,962.75 28,962.75 28,949.30 28,955.75 39.7K
11:34 28,955.80 28,957.80 28,953.65 28,956.70 57.7K
11:35 28,956.30 28,958.50 28,953.70 28,958.50 35.8K
11:36 28,958.75 28,959.65 28,956.05 28,957.05 23.4K
11:37 28,956.50 28,956.50 28,949.95 28,950.55 44.5K
11:38 28,952.60 28,954.35 28,949.55 28,952.20 27.8K
11:39 28,951.10 28,954.55 28,950.50 28,952.65 24.4K
11:40 28,952.25 28,956.40 28,951.20 28,954.20 24.3K
11:41 28,954.45 28,965.55 28,952.10 28,965.55 30.6K
11:42 28,965.10 28,966.85 28,961.75 28,966.85 31.2K
11:43 28,966.50 28,966.50 28,961.65 28,961.65 32.8K
11:44 28,963.10 28,964.40 28,959.80 28,960.00 45.2K
11:45 28,961.30 28,961.30 28,952.40 28,958.80 45.1K
11:46 28,958.20 28,960.90 28,952.40 28,953.65 45.8K
11:47 28,954.25 28,959.70 28,953.10 28,958.95 48.9K
11:48 28,957.10 28,958.80 28,954.50 28,957.55 48.2K
11:49 28,957.75 28,958.20 28,952.85 28,952.85 72.5K
11:50 28,950.25 28,954.05 28,948.55 28,949.85 101.8K
11:51 28,949.45 28,950.20 28,944.55 28,948.25 62.1K
11:52 28,946.45 28,956.70 28,946.45 28,955.15 51.8K
11:53 28,954.70 28,957.50 28,943.40 28,943.40 51.1K
11:54 28,941.80 28,948.40 28,941.60 28,948.35 81.3K
11:55 28,947.30 28,951.10 28,945.45 28,950.40 50.2K
11:56 28,951.10 28,951.45 28,948.10 28,948.25 48.2K
11:57 28,949.45 28,950.25 28,942.35 28,943.90 52.2K
11:58 28,942.95 28,944.90 28,940.95 28,941.00 71.1K
11:59 28,941.40 28,941.85 28,937.35 28,939.25 53.6K
12:00 28,940.10 28,941.45 28,937.25 28,939.30 37.9K
12:01 28,939.70 28,941.55 28,933.20 28,933.20 125.4K
12:02 28,934.30 28,936.30 28,929.00 28,932.70 44.7K
12:03 28,932.20 28,942.15 28,931.00 28,942.15 45.0K
12:04 28,945.15 28,945.15 28,938.55 28,939.25 41.3K
12:05 28,938.20 28,938.20 28,931.05 28,933.05 32.4K
12:06 28,933.25 28,933.25 28,926.75 28,927.85 53.0K
12:07 28,930.70 28,930.70 28,923.95 28,926.95 61.8K
12:08 28,929.15 28,929.70 28,924.00 28,927.40 41.2K
12:09 28,926.15 28,933.10 28,926.15 28,933.10 94.7K
12:10 28,931.65 28,934.85 28,930.15 28,930.15 54.3K
12:11 28,931.05 28,936.05 28,929.15 28,933.05 46.2K
12:12 28,933.90 28,936.15 28,932.30 28,935.75 43.8K
12:13 28,937.00 28,937.20 28,932.25 28,935.05 49.3K
12:14 28,936.35 28,939.95 28,935.05 28,939.30 138.8K
12:15 28,939.30 28,942.45 28,936.80 28,939.40 70.8K
12:16 28,939.55 28,946.00 28,939.55 28,946.00 62.8K
12:17 28,947.30 28,950.55 28,945.35 28,949.10 78.3K
12:18 28,948.65 28,949.55 28,946.45 28,948.20 43.0K
12:19 28,947.25 28,952.00 28,947.25 28,952.00 49.8K
12:20 28,950.80 28,951.90 28,947.30 28,949.40 40.3K
12:21 28,948.75 28,949.95 28,945.70 28,948.05 34.7K
12:22 28,947.55 28,950.60 28,946.90 28,949.70 80.1K
12:23 28,949.95 28,953.70 28,948.95 28,950.85 41.9K
12:24 28,951.15 28,952.70 28,947.85 28,948.85 66.1K
12:25 28,950.80 28,952.10 28,947.45 28,947.45 120.7K
12:26 28,947.70 28,951.50 28,946.35 28,947.95 52.5K
12:27 28,948.75 28,950.00 28,940.85 28,944.05 45.6K
12:28 28,944.00 28,946.90 28,941.45 28,945.90 38.7K
12:29 28,945.20 28,949.95 28,940.30 28,940.30 60.8K
12:30 28,938.85 28,941.30 28,937.05 28,939.35 52.8K
12:31 28,938.35 28,938.35 28,926.00 28,929.45 56.6K
12:32 28,931.15 28,933.05 28,927.30 28,929.65 53.8K
12:33 28,931.30 28,934.55 28,931.30 28,932.80 58.6K
12:34 28,934.75 28,934.75 28,922.10 28,925.00 39.4K
12:35 28,925.35 28,925.35 28,915.75 28,917.75 34.9K
12:36 28,918.25 28,918.25 28,910.90 28,910.90 34.3K
12:37 28,911.90 28,915.05 28,911.75 28,912.85 47.1K
12:38 28,914.65 28,918.55 28,913.45 28,915.70 41.8K
12:39 28,915.35 28,916.10 28,906.75 28,906.75 47.5K
12:40 28,906.15 28,908.80 28,905.45 28,905.45 47.8K
12:41 28,907.25 28,907.25 28,899.40 28,902.10 27.5K
12:42 28,901.15 28,901.15 28,895.55 28,898.10 44.8K
12:43 28,897.50 28,898.25 28,895.95 28,898.10 33.3K
12:44 28,897.15 28,897.15 28,890.60 28,894.25 51.5K
12:45 28,896.15 28,897.65 28,891.30 28,892.20 36.8K
12:46 28,892.55 28,893.20 28,888.20 28,888.20 32.6K
12:47 28,887.85 28,903.10 28,887.05 28,903.10 59.8K
12:48 28,904.80 28,909.80 28,904.80 28,907.15 65.4K
12:49 28,907.50 28,907.55 28,903.15 28,906.55 25.9K
12:50 28,906.20 28,906.65 28,903.00 28,903.00 34.3K
12:51 28,903.15 28,903.15 28,897.05 28,901.65 36.6K
12:52 28,901.15 28,905.90 28,901.15 28,901.90 39.7K
12:53 28,904.20 28,905.80 28,899.80 28,899.95 26.7K
12:54 28,901.85 28,903.10 28,897.25 28,898.30 35.0K
12:55 28,898.00 28,899.40 28,891.45 28,891.45 61.1K
12:56 28,889.25 28,893.55 28,888.15 28,892.90 40.4K
12:57 28,895.10 28,896.30 28,888.45 28,888.45 32.8K
12:58 28,888.50 28,888.50 28,880.05 28,881.25 96.5K
12:59 28,884.20 28,885.05 28,877.95 28,879.90 65.6K
13:00 28,878.60 28,878.60 28,862.85 28,862.85 46.2K
13:01 28,859.35 28,864.10 28,856.90 28,858.90 61.9K
13:02 28,859.25 28,860.90 28,857.45 28,857.80 110.6K
13:03 28,858.30 28,865.70 28,858.10 28,865.70 39.7K
13:04 28,865.60 28,869.00 28,864.25 28,868.55 63.4K
13:05 28,869.50 28,872.40 28,868.70 28,872.35 37.5K
13:06 28,873.45 28,873.80 28,869.10 28,872.50 43.5K
13:07 28,873.05 28,873.50 28,863.50 28,866.60 65.2K
13:08 28,864.85 28,865.45 28,857.65 28,857.65 34.1K
13:09 28,859.15 28,866.15 28,857.35 28,866.15 35.1K
13:10 28,866.15 28,867.75 28,864.25 28,867.15 56.5K
13:11 28,867.65 28,868.85 28,864.25 28,864.25 50.5K
13:12 28,865.20 28,865.20 28,860.50 28,862.45 31.1K
13:13 28,861.85 28,864.25 28,860.05 28,862.60 27.0K
13:14 28,862.30 28,866.65 28,862.30 28,863.30 28.7K
13:15 28,863.05 28,863.65 28,855.60 28,855.60 41.0K
13:16 28,856.95 28,857.35 28,851.00 28,855.30 29.9K
13:17 28,854.50 28,859.30 28,851.80 28,851.80 32.8K
13:18 28,850.45 28,853.95 28,850.45 28,853.95 37.1K
13:19 28,854.80 28,855.05 28,847.30 28,847.30 47.1K
13:20 28,849.65 28,849.65 28,844.45 28,846.30 45.9K
13:21 28,845.70 28,848.00 28,843.50 28,847.65 33.2K
13:22 28,848.30 28,853.30 28,848.30 28,853.05 60.9K
13:23 28,852.85 28,853.75 28,848.35 28,849.80 40.4K
13:24 28,851.60 28,856.95 28,850.95 28,856.05 52.0K
13:25 28,857.70 28,862.45 28,857.40 28,861.55 44.2K
13:26 28,861.65 28,864.55 28,860.75 28,861.85 35.7K
13:27 28,862.35 28,865.15 28,860.15 28,865.15 119.9K
13:28 28,861.30 28,863.40 28,860.00 28,860.40 48.6K
13:29 28,860.00 28,860.05 28,855.55 28,856.85 33.7K
13:30 28,856.85 28,858.75 28,853.25 28,854.70 38.1K
13:31 28,852.45 28,857.20 28,852.45 28,854.20 104.1K
13:32 28,854.50 28,856.30 28,849.10 28,849.10 56.2K
13:33 28,850.20 28,852.60 28,848.20 28,850.00 55.7K
13:34 28,850.00 28,854.30 28,850.00 28,851.15 24.1K
13:35 28,850.40 28,854.40 28,847.30 28,848.10 62.9K
13:36 28,849.50 28,852.65 28,849.05 28,851.75 61.9K
13:37 28,853.75 28,855.50 28,850.30 28,852.90 63.6K
13:38 28,852.15 28,856.25 28,848.65 28,856.25 125.9K
13:39 28,854.85 28,854.85 28,845.95 28,852.85 180.1K
13:40 28,852.70 28,856.65 28,851.80 28,856.15 59.0K
13:41 28,858.10 28,862.50 28,857.85 28,859.80 88.3K
13:42 28,859.50 28,859.50 28,854.40 28,855.55 52.7K
13:43 28,851.85 28,854.20 28,849.25 28,853.30 67.8K
13:44 28,852.80 28,854.45 28,849.95 28,852.95 35.8K
13:45 28,853.05 28,856.60 28,851.80 28,856.00 89.2K
13:46 28,857.10 28,859.00 28,854.60 28,857.30 32.3K
13:47 28,858.45 28,858.80 28,856.10 28,858.40 82.7K
13:48 28,857.45 28,857.95 28,852.50 28,855.35 32.4K
13:49 28,853.60 28,856.70 28,850.20 28,851.00 27.4K
13:50 28,849.45 28,852.55 28,844.20 28,845.35 54.5K
13:51 28,845.55 28,845.55 28,841.30 28,843.80 67.1K
13:52 28,844.75 28,847.25 28,842.45 28,843.20 64.1K
13:53 28,841.60 28,843.35 28,839.15 28,843.35 38.6K
13:54 28,842.85 28,854.10 28,839.95 28,854.10 48.6K
13:55 28,855.45 28,858.15 28,854.15 28,855.10 43.7K
13:56 28,855.70 28,855.95 28,849.95 28,850.55 49.3K
13:57 28,846.20 28,850.60 28,842.45 28,850.60 96.6K
13:58 28,850.75 28,862.60 28,850.75 28,861.80 62.1K
13:59 28,862.45 28,864.15 28,860.25 28,863.50 64.1K
14:00 28,865.35 28,866.20 28,857.40 28,857.40 153.3K
14:01 28,859.40 28,862.05 28,857.00 28,862.05 68.7K
14:02 28,862.45 28,866.00 28,858.00 28,858.90 49.5K
14:03 28,859.40 28,862.50 28,855.15 28,856.45 53.1K
14:04 28,856.25 28,856.25 28,846.40 28,848.80 53.0K
14:05 28,849.95 28,853.75 28,847.50 28,851.50 45.9K
14:06 28,849.35 28,855.50 28,848.60 28,855.50 52.7K
14:07 28,857.65 28,863.40 28,857.65 28,862.90 50.8K
14:08 28,863.85 28,869.85 28,862.85 28,869.30 46.9K
14:09 28,869.90 28,876.65 28,869.90 28,876.65 55.3K
14:10 28,873.70 28,877.50 28,873.70 28,877.10 55.4K
14:11 28,877.35 28,884.55 28,876.40 28,884.40 45.6K
14:12 28,883.35 28,885.70 28,881.25 28,884.50 49.2K
14:13 28,882.55 28,887.75 28,881.65 28,882.60 51.5K
14:14 28,884.10 28,893.05 28,884.10 28,889.50 52.2K
14:15 28,890.75 28,892.05 28,887.50 28,890.25 160.0K
14:16 28,888.60 28,891.45 28,886.05 28,889.85 69.7K
14:17 28,886.10 28,890.95 28,885.70 28,887.50 67.1K
14:18 28,886.80 28,893.05 28,885.75 28,887.35 87.8K
14:19 28,888.35 28,890.55 28,886.05 28,888.50 49.8K
14:20 28,887.45 28,888.65 28,884.50 28,888.65 77.7K
14:21 28,886.95 28,892.05 28,884.95 28,892.05 62.9K
14:22 28,891.10 28,898.10 28,890.95 28,897.05 52.5K
14:23 28,899.50 28,902.20 28,898.40 28,900.95 50.6K
14:24 28,901.50 28,903.60 28,899.70 28,902.50 40.0K
14:25 28,903.10 28,908.00 28,901.25 28,906.85 44.6K
14:26 28,905.75 28,912.65 28,904.50 28,907.50 43.9K
14:27 28,907.30 28,911.25 28,906.30 28,908.10 61.6K
14:28 28,907.75 28,909.35 28,903.55 28,906.80 58.1K
14:29 28,908.45 28,910.55 28,903.70 28,906.35 69.0K
14:30 28,905.50 28,906.35 28,902.25 28,903.35 54.1K
14:31 28,903.70 28,903.85 28,894.75 28,896.85 92.2K
14:32 28,898.25 28,899.20 28,896.30 28,897.25 45.7K
14:33 28,898.65 28,902.50 28,897.90 28,901.05 60.2K
14:34 28,902.15 28,908.90 28,902.15 28,902.90 51.5K
14:35 28,902.25 28,902.25 28,894.35 28,898.90 65.8K
14:36 28,899.45 28,900.55 28,898.10 28,900.25 51.2K
14:37 28,900.05 28,902.10 28,898.75 28,899.40 52.1K
14:38 28,898.50 28,903.60 28,897.15 28,903.60 54.3K
14:39 28,906.95 28,911.05 28,906.30 28,911.05 48.7K
14:40 28,909.75 28,915.40 28,908.65 28,910.05 55.4K
14:41 28,910.85 28,912.60 28,908.60 28,911.10 94.9K
14:42 28,911.60 28,911.60 28,904.90 28,910.00 94.2K
14:43 28,910.85 28,925.70 28,910.85 28,925.70 162.6K
14:44 28,926.90 28,931.40 28,921.35 28,931.40 76.8K
14:45 28,931.75 28,934.60 28,925.05 28,933.65 155.8K
14:46 28,932.30 28,933.25 28,927.70 28,930.55 184.7K
14:47 28,931.70 28,937.85 28,931.70 28,937.85 178.0K
14:48 28,937.65 28,939.70 28,934.60 28,939.70 116.6K
14:49 28,940.45 28,945.00 28,939.50 28,940.65 251.3K
14:50 28,941.80 28,943.40 28,936.15 28,936.15 120.7K
14:51 28,937.30 28,953.45 28,937.30 28,953.45 141.0K
14:52 28,951.55 28,951.55 28,943.45 28,945.00 186.2K
14:53 28,943.25 28,944.90 28,932.75 28,932.75 122.6K
14:54 28,932.00 28,939.90 28,932.00 28,939.90 102.3K
14:55 28,938.10 28,940.75 28,933.75 28,934.55 86.9K
14:56 28,933.50 28,934.80 28,928.95 28,930.30 121.5K
14:57 28,930.85 28,936.95 28,930.60 28,933.60 209.4K
14:58 28,931.80 28,932.10 28,925.50 28,927.15 94.4K
14:59 28,926.00 28,932.15 28,925.05 28,928.00 90.7K
15:00 28,929.50 28,943.90 28,929.50 28,935.00 186.5K
15:01 28,933.65 28,934.75 28,925.40 28,933.55 277.8K
15:02 28,932.05 28,932.05 28,925.15 28,931.40 148.4K
15:03 28,931.05 28,934.75 28,927.85 28,934.75 248.8K
15:04 28,934.80 28,936.10 28,932.55 28,934.85 144.5K
15:05 28,933.25 28,939.55 28,932.80 28,936.50 150.7K
15:06 28,935.25 28,936.85 28,934.65 28,935.70 201.9K
15:07 28,935.65 28,936.15 28,930.15 28,930.15 164.6K
15:08 28,929.15 28,936.80 28,928.95 28,934.05 144.5K
15:09 28,932.85 28,937.55 28,929.90 28,937.55 256.7K
15:10 28,940.65 28,940.65 28,931.40 28,932.95 223.1K
15:11 28,931.35 28,936.40 28,931.35 28,935.35 180.8K
15:12 28,934.45 28,938.45 28,934.25 28,938.45 198.6K
15:13 28,937.10 28,941.40 28,936.55 28,939.70 160.8K
15:14 28,942.00 28,943.75 28,937.90 28,938.75 255.0K
15:15 28,938.00 28,940.05 28,934.55 28,939.30 251.5K
15:16 28,939.10 28,940.15 28,928.10 28,928.10 360.6K
15:17 28,928.80 28,937.95 28,928.05 28,937.95 174.9K
15:18 28,937.65 28,938.55 28,931.70 28,936.70 270.9K
15:19 28,936.80 28,941.85 28,936.65 28,941.60 191.5K
15:20 28,942.00 28,945.70 28,938.50 28,939.20 269.2K
15:21 28,939.20 28,945.00 28,938.00 28,945.00 213.0K
15:22 28,943.50 28,947.45 28,941.90 28,946.60 224.2K
15:23 28,945.75 28,945.75 28,937.20 28,937.20 244.7K
15:24 28,938.55 28,940.40 28,936.95 28,939.85 270.0K
15:25 28,940.40 28,943.00 28,934.75 28,938.80 310.7K
15:26 28,935.30 28,942.20 28,935.30 28,937.25 286.1K
15:27 28,941.00 28,941.70 28,936.65 28,937.10 266.8K
15:28 28,936.50 28,938.10 28,931.55 28,934.40 220.5K
15:29 28,937.45 28,937.70 28,914.95 28,937.70 236.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし