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 29,030.55 29,030.55 29,030.55 29,030.55 14.2K
09:15 29,028.00 29,028.00 28,961.15 28,966.85 510.3K
09:16 28,965.15 28,968.25 28,956.15 28,961.50 264.1K
09:17 28,960.85 28,962.85 28,939.80 28,957.25 210.8K
09:18 28,956.50 28,960.95 28,947.20 28,953.30 195.3K
09:19 28,957.20 28,958.45 28,949.05 28,955.85 282.6K
09:20 28,959.40 28,966.90 28,953.55 28,953.55 170.2K
09:21 28,955.95 28,971.15 28,955.95 28,970.10 163.9K
09:22 28,971.00 28,978.60 28,968.20 28,969.35 118.7K
09:23 28,972.05 28,972.20 28,961.00 28,961.00 97.4K
09:24 28,964.25 28,973.10 28,964.25 28,969.15 123.3K
09:25 28,971.25 28,979.00 28,968.50 28,978.30 106.3K
09:26 28,976.60 28,997.20 28,976.05 28,997.20 93.9K
09:27 28,997.90 28,997.90 28,988.50 28,997.10 94.0K
09:28 28,997.75 28,997.75 28,985.85 28,987.00 136.8K
09:29 28,985.85 28,988.75 28,980.05 28,988.75 88.9K
09:30 28,992.20 28,999.70 28,987.90 28,989.55 312.2K
09:31 28,989.85 28,990.80 28,980.00 28,981.00 260.4K
09:32 28,983.50 28,988.95 28,978.35 28,988.00 56.6K
09:33 28,989.50 28,998.85 28,989.50 28,995.40 120.0K
09:34 28,997.40 29,004.20 28,996.10 29,001.05 267.8K
09:35 29,001.70 29,001.70 28,987.45 28,989.40 195.8K
09:36 28,990.40 28,991.30 28,984.95 28,988.25 84.1K
09:37 28,989.55 28,999.60 28,986.85 28,988.65 112.0K
09:38 28,986.35 28,986.35 28,966.95 28,966.95 110.9K
09:39 28,965.95 28,984.45 28,965.95 28,984.45 176.7K
09:40 28,982.90 28,982.90 28,968.15 28,968.15 62.8K
09:41 28,964.80 28,973.45 28,963.05 28,973.45 115.8K
09:42 28,973.00 28,978.80 28,970.75 28,977.80 84.4K
09:43 28,978.55 28,982.40 28,976.90 28,981.25 86.8K
09:44 28,980.65 28,984.35 28,972.00 28,972.00 74.5K
09:45 28,971.90 28,971.90 28,954.35 28,956.95 102.1K
09:46 28,956.30 28,961.70 28,955.60 28,956.85 85.9K
09:47 28,958.00 28,960.50 28,949.05 28,956.10 106.7K
09:48 28,955.00 28,964.60 28,954.00 28,964.60 67.5K
09:49 28,965.15 28,971.65 28,965.15 28,966.85 84.2K
09:50 28,968.50 28,971.95 28,961.30 28,961.30 90.6K
09:51 28,960.85 28,960.85 28,947.05 28,948.90 57.4K
09:52 28,947.90 28,953.55 28,945.75 28,953.25 51.8K
09:53 28,952.15 28,952.45 28,945.85 28,945.85 166.7K
09:54 28,946.65 28,946.65 28,936.80 28,941.45 233.1K
09:55 28,944.10 28,947.70 28,936.50 28,936.50 350.9K
09:56 28,940.05 28,940.05 28,934.85 28,936.90 115.7K
09:57 28,934.65 28,944.80 28,933.60 28,944.80 103.6K
09:58 28,943.75 28,951.10 28,939.85 28,951.10 72.3K
09:59 28,951.50 28,955.20 28,948.15 28,953.25 67.7K
10:00 28,955.35 28,965.70 28,951.25 28,951.25 106.5K
10:01 28,950.75 28,951.50 28,945.95 28,948.15 79.1K
10:02 28,945.25 28,952.30 28,938.50 28,938.50 156.3K
10:03 28,937.90 28,937.90 28,922.85 28,926.55 101.4K
10:04 28,926.40 28,933.10 28,925.15 28,932.80 59.0K
10:05 28,933.00 28,936.35 28,930.15 28,932.50 56.9K
10:06 28,930.05 28,953.05 28,930.05 28,953.05 73.6K
10:07 28,954.35 28,960.75 28,952.75 28,957.35 116.1K
10:08 28,958.05 28,963.70 28,957.60 28,957.60 82.9K
10:09 28,954.50 28,955.95 28,950.25 28,955.60 58.8K
10:10 28,954.60 28,954.60 28,948.35 28,948.35 63.0K
10:11 28,949.05 28,949.55 28,940.20 28,941.65 42.7K
10:12 28,940.70 28,940.70 28,932.90 28,933.75 57.3K
10:13 28,933.25 28,940.05 28,929.95 28,932.95 82.7K
10:14 28,931.40 28,932.10 28,921.05 28,921.10 103.6K
10:15 28,921.35 28,921.35 28,911.40 28,919.90 88.2K
10:16 28,920.15 28,922.30 28,917.45 28,921.70 41.2K
10:17 28,923.05 28,938.45 28,921.95 28,938.45 60.5K
10:18 28,936.75 28,938.00 28,926.60 28,926.60 45.7K
10:19 28,924.30 28,926.55 28,914.25 28,914.35 58.1K
10:20 28,913.70 28,919.40 28,912.25 28,915.60 37.3K
10:21 28,914.55 28,916.15 28,911.85 28,912.95 54.5K
10:22 28,913.55 28,914.90 28,911.05 28,912.30 33.7K
10:23 28,913.65 28,921.65 28,912.15 28,916.75 72.8K
10:24 28,920.45 28,920.45 28,912.40 28,915.60 63.1K
10:25 28,917.40 28,917.80 28,908.75 28,908.90 160.8K
10:26 28,907.80 28,913.50 28,907.40 28,913.50 121.9K
10:27 28,912.65 28,916.70 28,910.95 28,912.30 56.6K
10:28 28,912.65 28,912.65 28,905.55 28,906.50 94.2K
10:29 28,906.25 28,910.95 28,903.95 28,905.10 203.8K
10:30 28,906.45 28,914.55 28,906.45 28,913.55 112.5K
10:31 28,913.60 28,915.50 28,904.85 28,906.35 95.8K
10:32 28,908.10 28,910.70 28,905.70 28,908.55 365.0K
10:33 28,910.65 28,914.50 28,910.05 28,912.70 144.4K
10:34 28,913.25 28,922.35 28,912.20 28,920.50 141.2K
10:35 28,920.65 28,923.55 28,913.70 28,915.20 192.7K
10:36 28,913.90 28,918.95 28,912.80 28,913.70 94.2K
10:37 28,915.15 28,916.40 28,911.30 28,911.35 128.6K
10:38 28,912.90 28,912.90 28,906.25 28,908.35 124.0K
10:39 28,911.60 28,917.30 28,910.95 28,911.35 410.5K
10:40 28,909.65 28,910.65 28,904.25 28,905.60 126.1K
10:41 28,905.65 28,908.50 28,903.15 28,904.65 194.9K
10:42 28,905.55 28,907.85 28,898.50 28,898.65 114.3K
10:43 28,900.05 28,901.30 28,893.70 28,894.95 163.2K
10:44 28,895.00 28,899.60 28,895.00 28,897.60 169.7K
10:45 28,896.30 28,896.35 28,889.55 28,889.55 397.3K
10:46 28,890.00 28,890.30 28,882.30 28,882.30 197.1K
10:47 28,885.05 28,885.25 28,879.45 28,879.45 134.6K
10:48 28,878.00 28,882.45 28,873.45 28,873.45 144.5K
10:49 28,871.65 28,871.65 28,859.65 28,861.20 155.1K
10:50 28,860.50 28,862.65 28,860.00 28,861.30 207.3K
10:51 28,861.40 28,864.85 28,860.80 28,862.10 121.3K
10:52 28,863.80 28,863.80 28,848.55 28,848.55 167.1K
10:53 28,850.10 28,851.25 28,845.90 28,849.95 80.3K
10:54 28,850.70 28,852.30 28,848.85 28,851.15 907.2K
10:55 28,848.75 28,849.50 28,840.15 28,840.15 170.2K
10:56 28,841.60 28,845.10 28,840.25 28,845.05 182.6K
10:57 28,843.25 28,843.80 28,838.15 28,838.55 139.4K
10:58 28,837.90 28,840.85 28,834.95 28,834.95 102.7K
10:59 28,835.85 28,835.85 28,827.25 28,827.25 105.0K
11:00 28,828.40 28,831.45 28,824.45 28,828.40 108.8K
11:01 28,826.30 28,828.85 28,824.50 28,824.50 91.2K
11:02 28,823.35 28,824.45 28,810.95 28,811.15 98.6K
11:03 28,811.85 28,811.85 28,802.95 28,805.00 73.7K
11:04 28,804.40 28,805.65 28,803.15 28,803.75 70.5K
11:05 28,806.75 28,821.90 28,806.65 28,819.35 71.9K
11:06 28,816.25 28,821.70 28,816.25 28,819.60 58.7K
11:07 28,820.30 28,829.95 28,820.30 28,829.25 52.3K
11:08 28,827.50 28,834.20 28,826.55 28,833.55 53.5K
11:09 28,831.85 28,836.55 28,831.00 28,833.40 53.8K
11:10 28,831.35 28,833.30 28,826.70 28,828.55 67.1K
11:11 28,826.45 28,829.60 28,825.15 28,828.80 45.6K
11:12 28,828.35 28,833.40 28,824.35 28,824.35 68.8K
11:13 28,824.30 28,824.80 28,819.55 28,822.20 69.7K
11:14 28,819.80 28,821.30 28,817.85 28,818.85 121.9K
11:15 28,819.40 28,820.80 28,815.05 28,815.05 35.7K
11:16 28,816.25 28,817.50 28,804.05 28,805.85 61.7K
11:17 28,804.25 28,809.05 28,803.40 28,807.15 70.6K
11:18 28,807.55 28,809.50 28,805.35 28,807.10 140.2K
11:19 28,807.25 28,809.30 28,792.10 28,792.10 106.9K
11:20 28,791.10 28,795.85 28,790.55 28,795.40 121.3K
11:21 28,796.90 28,800.70 28,795.20 28,796.60 95.5K
11:22 28,798.80 28,805.15 28,798.80 28,801.25 75.2K
11:23 28,802.70 28,805.85 28,801.15 28,803.95 68.4K
11:24 28,803.30 28,805.55 28,801.45 28,803.75 42.2K
11:25 28,801.35 28,802.75 28,796.90 28,800.00 50.1K
11:26 28,799.80 28,800.20 28,796.75 28,798.90 35.0K
11:27 28,798.95 28,801.70 28,796.15 28,796.65 49.1K
11:28 28,797.30 28,797.30 28,789.05 28,789.05 47.7K
11:29 28,790.70 28,799.85 28,789.35 28,799.40 159.7K
11:30 28,800.15 28,802.25 28,797.00 28,797.00 40.8K
11:31 28,796.80 28,798.25 28,789.05 28,790.20 51.4K
11:32 28,790.60 28,792.50 28,779.10 28,780.70 112.8K
11:33 28,779.95 28,781.05 28,776.85 28,778.10 61.4K
11:34 28,778.25 28,784.15 28,777.35 28,782.35 54.1K
11:35 28,781.95 28,783.15 28,779.50 28,782.20 38.3K
11:36 28,784.20 28,789.35 28,783.85 28,786.15 35.6K
11:37 28,787.30 28,790.30 28,786.45 28,789.60 57.2K
11:38 28,788.75 28,790.65 28,785.05 28,787.55 41.4K
11:39 28,789.50 28,793.70 28,788.45 28,793.60 63.0K
11:40 28,793.90 28,794.65 28,790.15 28,793.55 34.7K
11:41 28,793.30 28,796.95 28,793.30 28,794.85 44.5K
11:42 28,794.95 28,799.75 28,794.70 28,799.00 45.3K
11:43 28,797.95 28,798.90 28,791.90 28,791.90 70.2K
11:44 28,793.25 28,795.90 28,791.10 28,795.90 55.2K
11:45 28,797.05 28,798.85 28,795.80 28,797.70 26.4K
11:46 28,799.05 28,805.10 28,799.05 28,801.70 55.8K
11:47 28,802.05 28,802.05 28,793.60 28,798.40 44.1K
11:48 28,801.45 28,806.25 28,798.80 28,806.25 25.4K
11:49 28,806.35 28,808.00 28,799.45 28,801.60 60.4K
11:50 28,797.25 28,797.25 28,787.05 28,789.35 37.3K
11:51 28,789.10 28,790.10 28,784.85 28,788.20 35.5K
11:52 28,787.80 28,787.80 28,775.60 28,775.95 44.6K
11:53 28,774.35 28,777.55 28,770.60 28,770.60 111.0K
11:54 28,771.30 28,771.30 28,762.60 28,766.35 74.1K
11:55 28,766.75 28,769.40 28,764.95 28,768.00 40.7K
11:56 28,767.40 28,770.90 28,761.55 28,767.10 114.5K
11:57 28,765.60 28,767.95 28,763.60 28,764.40 62.1K
11:58 28,762.55 28,769.20 28,759.40 28,768.40 65.3K
11:59 28,770.10 28,773.65 28,768.85 28,771.65 31.2K
12:00 28,773.95 28,774.20 28,763.70 28,764.45 38.9K
12:01 28,765.45 28,768.40 28,764.25 28,764.25 45.5K
12:02 28,765.80 28,769.85 28,764.05 28,766.20 29.8K
12:03 28,764.95 28,766.90 28,763.35 28,763.60 25.5K
12:04 28,764.40 28,764.40 28,761.15 28,764.05 38.9K
12:05 28,765.40 28,767.75 28,761.60 28,761.60 38.1K
12:06 28,760.60 28,761.70 28,756.55 28,757.50 31.9K
12:07 28,757.05 28,758.45 28,754.60 28,755.20 58.3K
12:08 28,755.20 28,762.90 28,755.20 28,762.90 45.8K
12:09 28,764.20 28,766.50 28,760.80 28,760.80 49.2K
12:10 28,759.20 28,766.30 28,759.20 28,765.45 31.2K
12:11 28,766.40 28,776.45 28,764.10 28,774.90 69.5K
12:12 28,776.50 28,780.85 28,775.30 28,780.15 45.4K
12:13 28,778.35 28,784.20 28,777.20 28,783.00 69.6K
12:14 28,782.05 28,785.60 28,782.05 28,783.85 67.6K
12:15 28,783.70 28,789.65 28,783.70 28,789.65 111.6K
12:16 28,790.75 28,795.30 28,789.35 28,791.70 97.0K
12:17 28,794.00 28,803.75 28,793.45 28,803.75 183.9K
12:18 28,804.75 28,814.80 28,802.35 28,814.25 206.1K
12:19 28,815.10 28,815.10 28,810.50 28,812.85 78.4K
12:20 28,815.75 28,823.15 28,815.60 28,817.50 83.4K
12:21 28,816.50 28,824.45 28,811.15 28,824.30 100.7K
12:22 28,822.40 28,823.90 28,819.45 28,822.60 79.9K
12:23 28,822.05 28,834.85 28,821.85 28,834.85 150.6K
12:24 28,836.50 28,836.50 28,826.05 28,829.50 334.9K
12:25 28,829.05 28,833.60 28,827.40 28,833.20 105.4K
12:26 28,832.45 28,834.80 28,826.05 28,826.05 81.1K
12:27 28,824.55 28,824.55 28,819.20 28,819.20 109.9K
12:28 28,820.95 28,822.05 28,809.45 28,810.20 87.3K
12:29 28,811.15 28,814.55 28,810.40 28,811.80 39.9K
12:30 28,810.50 28,814.85 28,810.50 28,811.25 43.0K
12:31 28,810.60 28,810.60 28,797.40 28,798.85 63.0K
12:32 28,800.65 28,801.70 28,793.60 28,797.90 64.8K
12:33 28,797.10 28,798.95 28,794.80 28,798.20 47.9K
12:34 28,797.35 28,806.40 28,797.35 28,805.50 56.2K
12:35 28,804.85 28,810.55 28,804.15 28,805.75 98.1K
12:36 28,804.80 28,806.75 28,804.25 28,804.35 90.4K
12:37 28,806.80 28,806.80 28,791.70 28,792.55 74.4K
12:38 28,792.60 28,795.65 28,789.75 28,793.20 44.4K
12:39 28,792.45 28,794.75 28,790.20 28,793.85 56.5K
12:40 28,796.05 28,796.05 28,790.05 28,791.70 91.7K
12:41 28,791.70 28,803.25 28,791.70 28,801.65 51.4K
12:42 28,799.80 28,802.75 28,797.50 28,800.85 60.1K
12:43 28,801.55 28,801.90 28,794.65 28,795.30 79.5K
12:44 28,793.65 28,794.25 28,788.10 28,790.90 38.8K
12:45 28,789.85 28,789.85 28,777.95 28,778.45 46.1K
12:46 28,778.80 28,781.40 28,767.85 28,772.10 102.2K
12:47 28,772.75 28,777.10 28,771.20 28,771.20 82.9K
12:48 28,772.35 28,772.35 28,768.25 28,768.25 36.4K
12:49 28,769.00 28,773.20 28,768.55 28,770.20 34.0K
12:50 28,772.55 28,773.85 28,771.35 28,773.30 31.7K
12:51 28,773.50 28,775.85 28,769.00 28,770.75 54.2K
12:52 28,769.10 28,770.90 28,764.30 28,766.60 48.4K
12:53 28,768.25 28,768.90 28,760.40 28,761.80 37.4K
12:54 28,763.30 28,765.25 28,755.60 28,755.60 59.1K
12:55 28,757.10 28,759.90 28,755.00 28,758.70 31.0K
12:56 28,757.60 28,762.95 28,757.60 28,761.15 43.4K
12:57 28,761.50 28,764.65 28,757.10 28,758.40 32.2K
12:58 28,760.70 28,763.30 28,757.40 28,763.30 37.3K
12:59 28,762.30 28,764.35 28,760.30 28,760.85 54.5K
13:00 28,760.40 28,766.15 28,758.30 28,759.40 54.4K
13:01 28,759.90 28,764.10 28,757.85 28,759.70 31.5K
13:02 28,762.35 28,764.65 28,758.20 28,759.50 61.0K
13:03 28,759.75 28,760.50 28,757.55 28,759.75 46.6K
13:04 28,759.85 28,761.35 28,753.30 28,753.30 43.9K
13:05 28,754.60 28,759.80 28,754.60 28,759.05 61.7K
13:06 28,758.15 28,758.15 28,744.70 28,746.80 46.4K
13:07 28,747.30 28,754.95 28,744.90 28,753.35 38.0K
13:08 28,753.25 28,755.80 28,749.90 28,749.90 118.8K
13:09 28,749.20 28,760.65 28,749.20 28,757.30 71.5K
13:10 28,757.80 28,764.95 28,757.80 28,763.25 32.1K
13:11 28,763.15 28,765.55 28,759.80 28,759.80 25.5K
13:12 28,761.10 28,763.90 28,759.80 28,762.00 43.4K
13:13 28,761.25 28,765.90 28,761.25 28,765.15 33.3K
13:14 28,765.25 28,766.10 28,760.75 28,763.45 36.8K
13:15 28,763.40 28,766.95 28,761.75 28,766.85 48.8K
13:16 28,767.95 28,770.50 28,765.70 28,769.50 35.3K
13:17 28,767.25 28,767.95 28,765.55 28,767.20 23.7K
13:18 28,766.85 28,769.30 28,764.90 28,766.00 50.9K
13:19 28,766.30 28,768.25 28,761.60 28,761.60 32.0K
13:20 28,762.65 28,762.65 28,752.80 28,753.25 94.1K
13:21 28,754.10 28,757.60 28,751.80 28,754.05 50.3K
13:22 28,750.65 28,757.10 28,750.65 28,753.55 43.4K
13:23 28,755.15 28,755.55 28,752.50 28,754.15 26.6K
13:24 28,755.35 28,757.60 28,754.40 28,755.90 36.2K
13:25 28,754.50 28,756.15 28,752.25 28,755.90 25.5K
13:26 28,756.40 28,756.50 28,750.30 28,752.65 37.4K
13:27 28,753.05 28,755.80 28,750.45 28,751.15 72.8K
13:28 28,749.90 28,751.80 28,747.55 28,749.65 52.9K
13:29 28,750.55 28,756.35 28,748.75 28,756.30 25.3K
13:30 28,755.25 28,759.85 28,755.25 28,758.60 27.3K
13:31 28,757.35 28,759.30 28,754.10 28,757.45 24.8K
13:32 28,757.80 28,763.15 28,757.80 28,760.30 58.3K
13:33 28,759.55 28,761.35 28,755.60 28,760.30 43.1K
13:34 28,760.35 28,762.05 28,758.45 28,758.50 30.0K
13:35 28,758.75 28,760.20 28,757.90 28,758.30 26.0K
13:36 28,758.00 28,758.00 28,751.85 28,752.85 36.7K
13:37 28,752.95 28,752.95 28,744.10 28,744.10 42.5K
13:38 28,746.95 28,752.30 28,744.85 28,752.30 69.7K
13:39 28,749.80 28,753.55 28,749.80 28,751.65 43.2K
13:40 28,752.95 28,759.00 28,752.40 28,756.80 33.9K
13:41 28,756.65 28,759.90 28,756.65 28,758.20 51.9K
13:42 28,757.40 28,761.65 28,754.80 28,755.60 34.8K
13:43 28,754.95 28,757.25 28,752.30 28,753.10 62.2K
13:44 28,752.45 28,755.20 28,745.05 28,747.40 42.2K
13:45 28,746.55 28,749.90 28,745.10 28,749.00 28.2K
13:46 28,748.85 28,753.35 28,748.45 28,750.20 34.7K
13:47 28,750.75 28,750.75 28,744.05 28,748.75 36.5K
13:48 28,746.10 28,749.70 28,745.95 28,747.25 41.4K
13:49 28,747.75 28,747.75 28,742.30 28,742.60 97.3K
13:50 28,741.50 28,744.90 28,738.50 28,738.50 36.6K
13:51 28,738.20 28,738.50 28,732.30 28,733.35 44.5K
13:52 28,733.35 28,736.00 28,731.30 28,731.30 36.8K
13:53 28,731.25 28,734.75 28,729.30 28,734.75 61.1K
13:54 28,733.60 28,734.15 28,726.55 28,728.90 80.3K
13:55 28,727.25 28,729.70 28,721.05 28,722.70 48.8K
13:56 28,720.00 28,720.00 28,711.60 28,717.15 88.0K
13:57 28,722.05 28,730.75 28,722.05 28,729.95 54.9K
13:58 28,727.85 28,730.60 28,726.65 28,728.40 40.2K
13:59 28,728.50 28,737.00 28,727.80 28,734.05 64.0K
14:00 28,734.20 28,739.95 28,733.05 28,736.30 44.1K
14:01 28,735.50 28,737.90 28,728.30 28,731.30 59.2K
14:02 28,732.15 28,733.95 28,730.20 28,730.20 44.8K
14:03 28,731.20 28,735.35 28,726.50 28,728.90 40.2K
14:04 28,729.10 28,737.25 28,727.65 28,736.95 102.2K
14:05 28,738.55 28,751.25 28,738.55 28,751.25 269.2K
14:06 28,751.20 28,758.25 28,751.20 28,752.65 327.4K
14:07 28,752.40 28,762.85 28,752.40 28,757.10 210.9K
14:08 28,757.15 28,767.15 28,751.15 28,767.15 275.4K
14:09 28,766.05 28,771.35 28,764.25 28,765.20 303.4K
14:10 28,763.15 28,766.00 28,758.20 28,759.60 136.9K
14:11 28,760.60 28,762.65 28,753.85 28,757.60 209.1K
14:12 28,757.45 28,757.60 28,753.55 28,753.55 71.5K
14:13 28,754.50 28,760.20 28,753.80 28,760.00 160.6K
14:14 28,758.80 28,763.75 28,757.90 28,761.20 138.9K
14:15 28,761.80 28,766.55 28,761.80 28,764.95 125.5K
14:16 28,767.00 28,768.35 28,760.70 28,761.80 115.7K
14:17 28,760.60 28,765.15 28,760.35 28,762.75 102.9K
14:18 28,761.75 28,763.35 28,756.55 28,756.55 88.7K
14:19 28,759.45 28,759.45 28,753.45 28,753.45 68.0K
14:20 28,755.10 28,756.35 28,750.50 28,751.30 62.4K
14:21 28,750.50 28,756.80 28,750.50 28,756.80 104.4K
14:22 28,758.35 28,761.70 28,754.30 28,760.70 193.1K
14:23 28,763.10 28,763.10 28,754.60 28,756.10 101.1K
14:24 28,758.35 28,760.15 28,753.45 28,755.60 70.7K
14:25 28,755.00 28,756.85 28,752.35 28,755.45 71.6K
14:26 28,754.35 28,755.25 28,746.50 28,748.20 55.6K
14:27 28,748.45 28,756.05 28,747.15 28,755.65 131.0K
14:28 28,756.20 28,761.95 28,755.30 28,758.40 269.1K
14:29 28,757.50 28,758.20 28,753.45 28,753.45 107.3K
14:30 28,749.10 28,756.50 28,749.10 28,753.35 115.5K
14:31 28,751.60 28,756.20 28,750.55 28,752.90 86.3K
14:32 28,752.70 28,756.15 28,750.55 28,753.85 100.5K
14:33 28,753.20 28,756.30 28,745.20 28,748.85 81.3K
14:34 28,750.90 28,753.95 28,748.50 28,748.50 76.3K
14:35 28,748.60 28,752.30 28,748.05 28,749.55 155.8K
14:36 28,751.55 28,751.55 28,743.85 28,748.05 106.7K
14:37 28,749.50 28,749.50 28,741.30 28,742.65 83.5K
14:38 28,740.90 28,749.55 28,739.10 28,748.65 141.3K
14:39 28,753.55 28,753.65 28,747.90 28,747.90 185.1K
14:40 28,749.10 28,754.75 28,747.40 28,751.30 62.9K
14:41 28,753.00 28,762.60 28,750.50 28,759.95 105.0K
14:42 28,761.05 28,766.80 28,759.55 28,766.40 77.5K
14:43 28,762.30 28,763.55 28,755.35 28,756.35 90.6K
14:44 28,756.15 28,761.05 28,754.65 28,757.75 69.1K
14:45 28,760.85 28,764.30 28,757.75 28,760.25 72.6K
14:46 28,761.75 28,765.35 28,760.50 28,760.70 55.0K
14:47 28,761.70 28,764.65 28,759.00 28,763.55 108.4K
14:48 28,763.65 28,765.20 28,760.50 28,760.90 65.6K
14:49 28,763.00 28,763.00 28,755.40 28,756.60 62.8K
14:50 28,758.15 28,760.80 28,754.25 28,759.85 75.1K
14:51 28,761.60 28,765.45 28,761.30 28,761.30 69.7K
14:52 28,762.15 28,766.25 28,759.65 28,764.70 110.1K
14:53 28,761.75 28,765.40 28,760.55 28,760.55 82.5K
14:54 28,760.25 28,764.70 28,757.65 28,759.30 72.3K
14:55 28,757.85 28,759.70 28,754.75 28,756.20 64.2K
14:56 28,755.65 28,756.95 28,752.75 28,753.65 61.0K
14:57 28,751.55 28,758.15 28,750.70 28,754.20 63.1K
14:58 28,758.40 28,762.95 28,757.45 28,762.95 147.3K
14:59 28,760.85 28,762.80 28,759.25 28,760.65 58.2K
15:00 28,764.25 28,769.45 28,762.65 28,763.90 146.0K
15:01 28,767.35 28,768.25 28,764.40 28,764.40 115.0K
15:02 28,766.15 28,771.30 28,766.15 28,771.10 151.0K
15:03 28,771.85 28,776.70 28,771.85 28,776.35 197.7K
15:04 28,777.55 28,777.55 28,769.25 28,769.25 78.3K
15:05 28,772.60 28,774.60 28,770.25 28,770.30 116.6K
15:06 28,773.30 28,773.30 28,769.00 28,772.15 98.9K
15:07 28,771.20 28,775.75 28,771.20 28,773.45 158.0K
15:08 28,773.75 28,773.75 28,768.90 28,770.85 105.7K
15:09 28,771.10 28,781.45 28,768.50 28,781.45 209.6K
15:10 28,778.85 28,779.55 28,773.60 28,773.60 161.0K
15:11 28,774.65 28,774.65 28,767.40 28,768.55 104.2K
15:12 28,767.50 28,773.15 28,766.05 28,766.05 128.9K
15:13 28,767.30 28,769.65 28,764.90 28,768.25 112.7K
15:14 28,773.15 28,774.40 28,766.55 28,768.40 260.0K
15:15 28,770.40 28,771.60 28,766.90 28,767.10 112.9K
15:16 28,769.40 28,769.40 28,763.95 28,764.85 226.3K
15:17 28,766.70 28,770.55 28,764.75 28,766.90 176.3K
15:18 28,770.70 28,776.65 28,770.70 28,776.65 195.8K
15:19 28,778.65 28,778.65 28,771.00 28,772.50 320.2K
15:20 28,772.55 28,778.65 28,772.55 28,777.05 234.7K
15:21 28,778.80 28,785.75 28,778.80 28,785.10 137.3K
15:22 28,785.85 28,789.15 28,785.85 28,786.65 109.0K
15:23 28,786.60 28,788.90 28,781.80 28,783.50 138.3K
15:24 28,783.30 28,785.00 28,777.25 28,784.90 174.2K
15:25 28,785.90 28,795.45 28,784.65 28,786.00 300.8K
15:26 28,788.35 28,797.55 28,788.35 28,794.55 147.3K
15:27 28,795.00 28,797.80 28,788.60 28,795.20 184.6K
15:28 28,797.30 28,797.40 28,785.25 28,791.30 141.0K
15:29 28,790.85 28,800.70 28,777.40 28,777.40 209.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし