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 28,821.50 28,821.50 28,821.50 28,821.50 0.0K
09:15 28,831.80 28,835.00 28,760.55 28,780.15 527.7K
09:16 28,775.35 28,775.35 28,758.95 28,764.55 363.9K
09:17 28,768.25 28,774.70 28,758.45 28,774.70 298.7K
09:18 28,780.85 28,796.40 28,773.25 28,792.45 284.3K
09:19 28,798.85 28,801.45 28,777.15 28,777.15 227.4K
09:20 28,778.70 28,785.95 28,776.10 28,785.95 313.7K
09:21 28,784.65 28,803.50 28,784.65 28,799.65 167.2K
09:22 28,796.75 28,807.25 28,794.95 28,807.00 190.7K
09:23 28,808.30 28,813.30 28,807.90 28,813.30 289.4K
09:24 28,814.70 28,814.70 28,805.00 28,805.00 153.3K
09:25 28,803.30 28,805.55 28,794.95 28,797.00 162.7K
09:26 28,800.55 28,800.55 28,786.80 28,790.10 193.6K
09:27 28,787.60 28,792.45 28,784.10 28,784.10 124.3K
09:28 28,786.10 28,793.25 28,784.90 28,789.65 75.6K
09:29 28,793.00 28,804.80 28,789.65 28,804.05 105.0K
09:30 28,804.40 28,817.45 28,803.80 28,806.35 95.3K
09:31 28,806.65 28,814.20 28,795.65 28,795.65 118.8K
09:32 28,797.15 28,800.55 28,794.70 28,798.15 100.8K
09:33 28,800.10 28,800.20 28,784.15 28,784.15 135.3K
09:34 28,783.50 28,787.45 28,776.95 28,779.60 152.2K
09:35 28,780.45 28,786.45 28,778.90 28,781.75 110.2K
09:36 28,782.70 28,785.25 28,779.55 28,779.55 83.5K
09:37 28,779.00 28,785.20 28,773.95 28,776.40 116.9K
09:38 28,775.10 28,786.45 28,775.10 28,785.35 61.6K
09:39 28,782.50 28,792.35 28,782.50 28,786.65 44.6K
09:40 28,787.50 28,787.50 28,772.70 28,772.70 100.5K
09:41 28,771.00 28,782.45 28,761.25 28,761.25 83.2K
09:42 28,764.15 28,768.30 28,758.15 28,761.75 70.7K
09:43 28,760.95 28,760.95 28,751.75 28,752.95 71.3K
09:44 28,752.60 28,757.25 28,748.90 28,755.75 108.1K
09:45 28,754.80 28,754.80 28,743.60 28,745.20 102.5K
09:46 28,747.30 28,763.20 28,747.00 28,756.95 89.1K
09:47 28,758.70 28,758.70 28,744.55 28,744.55 61.6K
09:48 28,742.65 28,742.65 28,731.00 28,736.55 77.3K
09:49 28,736.35 28,743.50 28,736.35 28,738.70 108.0K
09:50 28,739.00 28,750.10 28,739.00 28,750.10 59.6K
09:51 28,752.40 28,762.20 28,749.10 28,762.20 41.9K
09:52 28,763.25 28,763.25 28,745.20 28,745.75 89.4K
09:53 28,747.35 28,752.05 28,746.30 28,748.50 99.9K
09:54 28,748.05 28,750.95 28,741.45 28,741.45 61.4K
09:55 28,744.95 28,752.50 28,743.35 28,752.20 105.7K
09:56 28,752.00 28,752.00 28,741.70 28,744.80 32.5K
09:57 28,745.95 28,746.75 28,736.35 28,736.35 47.0K
09:58 28,736.35 28,745.30 28,736.35 28,738.00 49.1K
09:59 28,738.15 28,740.40 28,722.35 28,722.35 50.4K
10:00 28,725.20 28,727.10 28,721.00 28,726.25 109.9K
10:01 28,728.05 28,730.35 28,714.75 28,717.15 50.2K
10:02 28,718.20 28,735.10 28,717.10 28,732.15 60.4K
10:03 28,733.55 28,733.55 28,727.50 28,731.15 43.7K
10:04 28,731.65 28,731.65 28,724.95 28,724.95 50.0K
10:05 28,723.85 28,727.60 28,716.10 28,716.55 43.4K
10:06 28,713.90 28,717.05 28,709.25 28,709.25 96.4K
10:07 28,710.00 28,710.00 28,702.35 28,705.90 77.9K
10:08 28,706.30 28,721.90 28,706.30 28,721.10 43.5K
10:09 28,722.45 28,724.30 28,719.40 28,723.80 49.4K
10:10 28,724.30 28,726.25 28,721.25 28,723.10 33.0K
10:11 28,723.75 28,730.00 28,723.50 28,727.20 62.4K
10:12 28,725.85 28,729.15 28,724.90 28,725.80 36.9K
10:13 28,727.40 28,733.90 28,724.35 28,732.50 65.7K
10:14 28,732.55 28,744.20 28,732.55 28,742.95 73.1K
10:15 28,742.10 28,742.10 28,723.45 28,723.45 68.4K
10:16 28,722.50 28,723.25 28,711.80 28,715.85 76.3K
10:17 28,718.35 28,718.45 28,707.60 28,715.65 47.2K
10:18 28,715.00 28,715.20 28,703.00 28,703.00 47.2K
10:19 28,702.45 28,709.30 28,702.45 28,705.45 66.1K
10:20 28,705.55 28,721.15 28,705.55 28,721.15 79.8K
10:21 28,719.80 28,734.15 28,719.05 28,734.15 51.8K
10:22 28,733.50 28,744.55 28,733.50 28,744.55 93.2K
10:23 28,743.30 28,743.80 28,737.75 28,741.00 50.5K
10:24 28,740.90 28,740.90 28,727.05 28,728.50 68.4K
10:25 28,728.55 28,737.50 28,728.55 28,733.70 51.0K
10:26 28,735.15 28,736.10 28,732.40 28,735.90 47.1K
10:27 28,733.95 28,743.35 28,733.30 28,741.45 25.4K
10:28 28,743.60 28,750.60 28,742.80 28,748.00 46.5K
10:29 28,748.50 28,757.10 28,748.50 28,755.70 48.2K
10:30 28,757.75 28,757.75 28,739.45 28,740.60 46.9K
10:31 28,741.55 28,743.00 28,733.65 28,734.90 52.9K
10:32 28,737.25 28,737.25 28,730.65 28,730.65 44.9K
10:33 28,730.30 28,733.15 28,729.20 28,731.35 46.9K
10:34 28,730.85 28,731.75 28,723.70 28,723.70 54.8K
10:35 28,725.55 28,730.65 28,724.05 28,726.65 42.8K
10:36 28,725.20 28,727.15 28,722.60 28,724.40 36.9K
10:37 28,726.60 28,730.30 28,724.05 28,730.30 32.6K
10:38 28,730.65 28,730.65 28,718.80 28,723.20 65.8K
10:39 28,720.80 28,720.80 28,712.25 28,713.90 66.2K
10:40 28,713.50 28,713.50 28,700.75 28,700.75 32.6K
10:41 28,700.70 28,708.60 28,697.90 28,707.05 55.4K
10:42 28,708.25 28,716.35 28,707.45 28,713.50 41.9K
10:43 28,717.35 28,721.65 28,716.25 28,718.80 29.5K
10:44 28,719.45 28,721.30 28,715.20 28,719.45 30.4K
10:45 28,720.95 28,720.95 28,716.45 28,717.15 46.2K
10:46 28,720.40 28,720.40 28,716.85 28,717.05 33.9K
10:47 28,717.05 28,722.35 28,714.60 28,722.35 28.1K
10:48 28,721.70 28,729.90 28,721.40 28,728.85 37.9K
10:49 28,729.30 28,730.25 28,725.35 28,725.50 31.6K
10:50 28,725.75 28,730.75 28,722.05 28,729.85 33.4K
10:51 28,729.40 28,732.75 28,728.35 28,731.10 35.7K
10:52 28,730.55 28,737.40 28,730.55 28,737.00 43.5K
10:53 28,737.65 28,740.35 28,737.10 28,738.30 52.9K
10:54 28,739.90 28,739.90 28,735.85 28,737.80 29.2K
10:55 28,737.90 28,747.10 28,737.90 28,744.70 34.3K
10:56 28,743.05 28,745.55 28,740.30 28,741.30 34.1K
10:57 28,741.75 28,752.35 28,741.75 28,749.15 25.5K
10:58 28,749.45 28,753.45 28,747.85 28,750.15 44.1K
10:59 28,753.00 28,753.00 28,748.55 28,749.85 27.1K
11:00 28,750.30 28,757.95 28,749.65 28,756.95 39.7K
11:01 28,756.85 28,756.85 28,751.95 28,753.25 32.0K
11:02 28,753.80 28,754.00 28,743.80 28,743.80 24.0K
11:03 28,742.45 28,742.45 28,730.20 28,734.70 45.9K
11:04 28,735.75 28,737.10 28,734.20 28,735.50 28.7K
11:05 28,735.10 28,740.30 28,735.10 28,737.90 19.2K
11:06 28,738.25 28,744.45 28,737.70 28,742.30 28.4K
11:07 28,744.55 28,744.75 28,738.50 28,738.90 34.9K
11:08 28,740.10 28,741.50 28,735.50 28,735.50 21.2K
11:09 28,735.50 28,738.50 28,732.85 28,736.45 42.6K
11:10 28,739.00 28,740.10 28,735.80 28,739.90 44.6K
11:11 28,742.95 28,746.00 28,739.10 28,745.30 30.9K
11:12 28,746.20 28,746.90 28,740.60 28,746.90 35.7K
11:13 28,748.00 28,752.15 28,747.50 28,750.60 26.9K
11:14 28,749.90 28,763.00 28,749.90 28,763.00 28.4K
11:15 28,761.05 28,764.15 28,756.00 28,758.35 21.7K
11:16 28,761.70 28,771.95 28,761.70 28,769.40 30.7K
11:17 28,768.60 28,770.85 28,763.25 28,765.15 47.0K
11:18 28,766.35 28,766.45 28,760.60 28,762.95 24.6K
11:19 28,762.30 28,768.95 28,761.20 28,768.95 45.9K
11:20 28,769.10 28,780.80 28,769.10 28,776.95 150.9K
11:21 28,777.90 28,781.30 28,770.40 28,770.95 57.7K
11:22 28,775.35 28,777.90 28,772.75 28,777.90 50.9K
11:23 28,779.70 28,783.65 28,777.70 28,782.35 55.8K
11:24 28,782.20 28,786.35 28,777.95 28,777.95 62.6K
11:25 28,779.65 28,786.75 28,779.65 28,785.40 67.7K
11:26 28,786.70 28,800.60 28,785.70 28,796.75 159.8K
11:27 28,797.90 28,802.45 28,796.85 28,798.45 78.7K
11:28 28,800.20 28,805.80 28,796.95 28,798.10 77.2K
11:29 28,798.05 28,799.35 28,794.80 28,796.85 62.4K
11:30 28,797.35 28,797.35 28,785.80 28,785.80 48.0K
11:31 28,788.25 28,788.25 28,769.70 28,769.70 74.9K
11:32 28,768.20 28,769.95 28,765.35 28,765.35 129.8K
11:33 28,765.10 28,771.45 28,764.20 28,768.10 58.5K
11:34 28,767.75 28,778.70 28,765.90 28,776.80 66.6K
11:35 28,780.05 28,783.05 28,777.60 28,780.45 72.8K
11:36 28,780.05 28,783.60 28,780.05 28,782.85 57.4K
11:37 28,782.80 28,782.80 28,777.20 28,780.15 63.3K
11:38 28,782.70 28,798.50 28,782.70 28,797.90 144.6K
11:39 28,796.15 28,799.20 28,784.05 28,784.05 213.7K
11:40 28,786.20 28,793.80 28,785.05 28,788.10 53.0K
11:41 28,787.20 28,787.20 28,779.50 28,781.25 45.8K
11:42 28,782.40 28,784.00 28,779.00 28,782.35 51.5K
11:43 28,782.70 28,790.95 28,782.70 28,789.75 59.9K
11:44 28,791.30 28,796.80 28,790.35 28,795.40 44.8K
11:45 28,794.95 28,799.65 28,793.20 28,793.20 44.2K
11:46 28,796.40 28,804.10 28,796.40 28,803.90 69.4K
11:47 28,802.30 28,825.25 28,802.30 28,823.45 247.6K
11:48 28,823.65 28,831.40 28,821.25 28,830.30 224.2K
11:49 28,833.30 28,837.40 28,829.05 28,829.05 118.4K
11:50 28,827.30 28,831.15 28,826.20 28,826.85 71.7K
11:51 28,825.75 28,833.55 28,820.60 28,824.60 80.3K
11:52 28,823.05 28,832.60 28,823.05 28,832.60 131.9K
11:53 28,832.85 28,841.95 28,831.05 28,840.75 373.1K
11:54 28,841.05 28,841.05 28,834.55 28,838.55 101.3K
11:55 28,838.30 28,842.30 28,836.05 28,838.20 208.8K
11:56 28,837.15 28,841.65 28,833.15 28,841.00 132.8K
11:57 28,840.90 28,843.35 28,837.45 28,837.65 207.2K
11:58 28,839.65 28,846.35 28,838.40 28,846.35 329.7K
11:59 28,845.25 28,849.85 28,843.95 28,847.20 251.4K
12:00 28,847.80 28,850.10 28,844.65 28,844.95 236.9K
12:01 28,845.55 28,845.55 28,828.95 28,828.95 185.8K
12:02 28,829.05 28,829.05 28,824.20 28,827.05 86.0K
12:03 28,828.80 28,833.25 28,823.75 28,832.40 128.0K
12:04 28,831.30 28,835.25 28,830.80 28,835.25 75.2K
12:05 28,834.65 28,838.95 28,832.65 28,835.10 143.8K
12:06 28,835.40 28,835.75 28,827.10 28,830.20 115.9K
12:07 28,830.70 28,830.70 28,824.75 28,827.35 80.5K
12:08 28,825.85 28,833.00 28,825.85 28,830.60 126.7K
12:09 28,829.20 28,832.00 28,824.05 28,832.00 60.1K
12:10 28,831.35 28,834.85 28,830.50 28,832.35 68.3K
12:11 28,831.60 28,834.45 28,829.40 28,834.45 69.0K
12:12 28,834.20 28,837.00 28,832.30 28,834.65 44.3K
12:13 28,834.50 28,837.85 28,832.45 28,837.20 79.1K
12:14 28,836.15 28,836.70 28,833.25 28,834.75 120.6K
12:15 28,834.95 28,840.75 28,834.95 28,838.35 113.6K
12:16 28,837.55 28,839.30 28,835.00 28,836.70 80.8K
12:17 28,836.15 28,836.15 28,831.65 28,834.25 88.5K
12:18 28,834.00 28,839.65 28,831.30 28,832.10 94.0K
12:19 28,832.40 28,834.40 28,826.95 28,828.85 102.6K
12:20 28,830.30 28,830.30 28,824.30 28,824.30 59.6K
12:21 28,825.15 28,825.15 28,820.80 28,821.80 75.1K
12:22 28,821.00 28,824.65 28,818.50 28,824.15 119.1K
12:23 28,822.30 28,826.40 28,822.05 28,825.65 46.3K
12:24 28,823.90 28,829.00 28,821.35 28,825.95 75.1K
12:25 28,827.45 28,835.45 28,824.45 28,824.45 159.3K
12:26 28,824.95 28,828.00 28,819.30 28,828.00 78.7K
12:27 28,829.15 28,830.05 28,825.55 28,827.20 138.1K
12:28 28,827.45 28,833.40 28,827.40 28,831.30 93.0K
12:29 28,832.80 28,839.75 28,831.85 28,836.45 83.2K
12:30 28,836.25 28,838.55 28,832.95 28,838.55 61.0K
12:31 28,840.60 28,844.25 28,839.90 28,842.25 81.8K
12:32 28,841.70 28,842.35 28,830.55 28,834.30 84.4K
12:33 28,836.25 28,841.95 28,829.95 28,829.95 64.0K
12:34 28,832.05 28,837.40 28,832.05 28,837.05 61.1K
12:35 28,834.50 28,834.80 28,827.45 28,832.55 139.2K
12:36 28,831.45 28,838.70 28,831.45 28,836.80 66.8K
12:37 28,837.20 28,848.05 28,835.20 28,845.70 136.5K
12:38 28,846.00 28,847.10 28,842.50 28,844.50 69.1K
12:39 28,845.55 28,848.55 28,841.85 28,846.75 78.2K
12:40 28,846.55 28,847.55 28,840.15 28,841.15 81.8K
12:41 28,839.65 28,841.90 28,834.35 28,836.90 171.4K
12:42 28,838.15 28,838.15 28,834.40 28,835.45 49.9K
12:43 28,834.70 28,840.80 28,834.25 28,838.40 43.7K
12:44 28,838.20 28,839.10 28,836.30 28,836.35 40.5K
12:45 28,837.10 28,843.35 28,835.95 28,843.35 37.7K
12:46 28,842.10 28,845.20 28,838.85 28,838.85 75.3K
12:47 28,839.35 28,839.35 28,833.40 28,836.85 59.6K
12:48 28,838.35 28,838.35 28,835.35 28,836.80 50.3K
12:49 28,836.35 28,837.25 28,831.90 28,835.40 67.8K
12:50 28,834.50 28,838.30 28,830.35 28,830.35 95.9K
12:51 28,830.55 28,831.85 28,819.20 28,819.70 88.1K
12:52 28,821.40 28,823.90 28,818.30 28,823.70 65.1K
12:53 28,821.10 28,826.60 28,818.15 28,826.60 42.1K
12:54 28,826.05 28,830.00 28,824.90 28,830.00 54.6K
12:55 28,828.90 28,831.50 28,826.35 28,826.35 68.7K
12:56 28,827.00 28,827.55 28,824.35 28,825.80 36.4K
12:57 28,826.25 28,827.80 28,823.65 28,825.20 49.9K
12:58 28,824.20 28,824.70 28,821.10 28,823.20 49.3K
12:59 28,823.55 28,824.55 28,820.20 28,822.70 168.4K
13:00 28,824.05 28,826.70 28,823.40 28,825.85 72.5K
13:01 28,826.60 28,838.55 28,826.15 28,837.15 118.6K
13:02 28,837.60 28,844.50 28,837.40 28,842.80 141.8K
13:03 28,842.50 28,842.55 28,839.45 28,841.45 54.9K
13:04 28,840.80 28,841.45 28,838.25 28,840.75 139.2K
13:05 28,842.75 28,842.75 28,835.50 28,835.85 68.9K
13:06 28,835.55 28,835.90 28,834.00 28,834.00 28.0K
13:07 28,833.95 28,839.65 28,833.95 28,838.10 40.9K
13:08 28,838.85 28,840.30 28,835.10 28,835.10 49.4K
13:09 28,835.20 28,837.20 28,831.90 28,832.10 70.5K
13:10 28,832.25 28,837.35 28,829.50 28,831.30 48.1K
13:11 28,830.70 28,832.45 28,829.05 28,831.30 41.7K
13:12 28,828.90 28,831.80 28,826.50 28,830.45 72.1K
13:13 28,830.15 28,830.15 28,825.05 28,825.05 31.5K
13:14 28,823.00 28,824.05 28,809.45 28,813.35 49.9K
13:15 28,814.55 28,814.55 28,804.35 28,804.35 102.0K
13:16 28,805.75 28,807.10 28,803.30 28,804.55 46.2K
13:17 28,804.85 28,805.05 28,795.75 28,797.80 38.5K
13:18 28,799.10 28,800.85 28,793.70 28,795.20 43.6K
13:19 28,795.90 28,797.90 28,792.60 28,792.60 42.6K
13:20 28,795.20 28,796.20 28,790.80 28,791.55 53.9K
13:21 28,790.35 28,790.40 28,784.20 28,786.85 62.9K
13:22 28,785.15 28,785.15 28,776.10 28,777.65 59.5K
13:23 28,776.00 28,780.40 28,767.90 28,767.90 81.0K
13:24 28,768.10 28,768.10 28,753.70 28,763.90 121.0K
13:25 28,762.40 28,768.55 28,762.10 28,763.10 115.5K
13:26 28,761.25 28,769.25 28,761.25 28,765.65 54.5K
13:27 28,765.60 28,765.60 28,749.35 28,750.65 88.9K
13:28 28,751.60 28,758.50 28,750.30 28,751.15 49.7K
13:29 28,749.55 28,751.00 28,744.05 28,744.05 65.9K
13:30 28,745.60 28,745.60 28,733.30 28,737.45 100.5K
13:31 28,739.25 28,742.60 28,734.45 28,742.60 39.8K
13:32 28,744.40 28,755.35 28,742.75 28,754.90 45.9K
13:33 28,753.45 28,760.25 28,753.45 28,756.15 41.5K
13:34 28,756.65 28,757.90 28,752.65 28,752.65 42.7K
13:35 28,753.80 28,758.10 28,751.05 28,752.00 82.3K
13:36 28,752.15 28,755.30 28,750.95 28,752.95 46.6K
13:37 28,751.90 28,754.60 28,750.75 28,753.90 58.0K
13:38 28,755.15 28,762.90 28,755.15 28,762.60 38.1K
13:39 28,764.30 28,764.80 28,760.05 28,763.10 27.6K
13:40 28,762.20 28,765.40 28,760.70 28,760.85 43.1K
13:41 28,760.80 28,762.80 28,752.60 28,754.35 63.6K
13:42 28,751.80 28,752.70 28,745.60 28,751.30 32.5K
13:43 28,751.20 28,751.35 28,746.80 28,749.70 64.6K
13:44 28,750.15 28,755.30 28,749.85 28,749.85 31.0K
13:45 28,749.70 28,751.25 28,747.65 28,750.00 108.6K
13:46 28,748.25 28,750.45 28,747.30 28,749.35 107.0K
13:47 28,749.45 28,749.45 28,743.15 28,744.05 59.5K
13:48 28,743.25 28,750.65 28,743.25 28,749.55 83.6K
13:49 28,749.70 28,753.75 28,749.70 28,751.05 89.2K
13:50 28,753.25 28,760.45 28,751.00 28,757.50 70.2K
13:51 28,755.15 28,760.60 28,755.15 28,756.20 48.0K
13:52 28,755.50 28,758.20 28,753.40 28,756.75 47.9K
13:53 28,756.55 28,764.05 28,756.00 28,761.20 32.3K
13:54 28,763.05 28,763.05 28,759.55 28,761.65 45.2K
13:55 28,758.15 28,758.90 28,753.70 28,757.80 138.8K
13:56 28,757.35 28,758.75 28,752.30 28,752.40 63.9K
13:57 28,751.95 28,762.25 28,750.95 28,762.25 128.6K
13:58 28,759.40 28,766.70 28,759.40 28,766.70 38.0K
13:59 28,762.95 28,769.25 28,762.95 28,767.80 40.3K
14:00 28,769.20 28,772.15 28,768.00 28,768.70 56.2K
14:01 28,767.65 28,770.05 28,765.45 28,768.05 65.5K
14:02 28,769.40 28,772.20 28,767.35 28,771.30 49.5K
14:03 28,771.00 28,774.75 28,770.30 28,773.95 42.2K
14:04 28,773.80 28,778.10 28,772.05 28,772.35 50.9K
14:05 28,771.80 28,779.25 28,771.80 28,776.45 100.3K
14:06 28,776.55 28,784.75 28,775.95 28,784.75 63.7K
14:07 28,786.60 28,788.80 28,784.95 28,787.30 43.4K
14:08 28,787.85 28,790.50 28,785.05 28,787.70 46.4K
14:09 28,787.35 28,795.05 28,787.35 28,793.60 123.5K
14:10 28,795.70 28,801.35 28,793.15 28,796.05 117.6K
14:11 28,796.60 28,803.10 28,794.75 28,801.90 123.6K
14:12 28,799.70 28,804.00 28,798.85 28,802.85 85.8K
14:13 28,801.75 28,804.35 28,801.30 28,802.10 40.5K
14:14 28,804.25 28,807.35 28,803.40 28,803.40 58.3K
14:15 28,803.70 28,805.80 28,800.70 28,801.40 54.7K
14:16 28,802.85 28,802.95 28,799.05 28,802.70 51.9K
14:17 28,802.70 28,802.70 28,798.30 28,799.05 74.5K
14:18 28,796.80 28,800.80 28,796.45 28,800.65 105.3K
14:19 28,800.70 28,803.25 28,799.05 28,802.45 41.9K
14:20 28,800.95 28,803.50 28,796.75 28,796.75 53.9K
14:21 28,798.20 28,798.20 28,786.35 28,787.55 58.8K
14:22 28,787.25 28,792.40 28,786.55 28,791.40 32.6K
14:23 28,790.30 28,792.60 28,786.30 28,789.40 120.4K
14:24 28,790.35 28,797.00 28,788.95 28,795.20 94.2K
14:25 28,794.40 28,798.20 28,792.45 28,797.50 84.0K
14:26 28,797.70 28,799.20 28,793.75 28,796.25 46.2K
14:27 28,794.10 28,794.65 28,791.65 28,792.05 53.8K
14:28 28,792.40 28,796.70 28,792.40 28,794.65 83.1K
14:29 28,795.15 28,805.30 28,795.15 28,805.30 62.9K
14:30 28,803.55 28,806.75 28,803.55 28,806.75 70.7K
14:31 28,806.75 28,807.95 28,804.50 28,804.85 60.2K
14:32 28,803.75 28,807.65 28,802.00 28,806.45 60.0K
14:33 28,807.15 28,808.55 28,801.70 28,801.70 48.3K
14:34 28,800.15 28,800.35 28,796.15 28,796.15 68.6K
14:35 28,795.70 28,795.70 28,790.45 28,792.55 51.7K
14:36 28,791.80 28,792.20 28,788.90 28,792.20 74.6K
14:37 28,792.35 28,792.35 28,789.70 28,790.95 40.7K
14:38 28,789.60 28,792.70 28,786.65 28,789.20 75.6K
14:39 28,790.30 28,791.70 28,787.90 28,789.75 52.2K
14:40 28,789.60 28,792.35 28,788.45 28,792.35 41.2K
14:41 28,790.55 28,792.20 28,786.00 28,788.30 49.7K
14:42 28,786.70 28,786.80 28,780.10 28,782.40 129.7K
14:43 28,780.65 28,782.40 28,777.25 28,780.20 83.6K
14:44 28,783.90 28,789.35 28,783.90 28,787.90 49.1K
14:45 28,787.60 28,788.95 28,785.65 28,786.20 67.0K
14:46 28,788.95 28,794.80 28,787.75 28,794.80 70.5K
14:47 28,794.75 28,800.60 28,794.05 28,800.60 94.1K
14:48 28,801.00 28,801.50 28,797.70 28,801.50 49.6K
14:49 28,798.30 28,799.50 28,795.65 28,795.90 55.7K
14:50 28,796.95 28,800.65 28,794.85 28,796.10 66.1K
14:51 28,797.50 28,801.65 28,795.95 28,801.45 62.6K
14:52 28,801.70 28,804.50 28,800.20 28,802.70 61.0K
14:53 28,802.10 28,810.55 28,802.10 28,808.80 72.4K
14:54 28,806.90 28,808.40 28,802.30 28,802.30 44.5K
14:55 28,802.40 28,804.55 28,798.85 28,799.95 43.1K
14:56 28,799.30 28,805.60 28,799.30 28,803.45 76.3K
14:57 28,802.95 28,807.00 28,801.80 28,807.00 52.8K
14:58 28,806.00 28,810.80 28,806.00 28,806.85 65.4K
14:59 28,807.20 28,815.65 28,807.20 28,815.65 44.4K
15:00 28,816.40 28,836.60 28,816.40 28,831.85 207.9K
15:01 28,831.20 28,842.90 28,829.20 28,842.90 115.7K
15:02 28,842.70 28,842.95 28,833.85 28,837.70 143.3K
15:03 28,838.45 28,847.85 28,837.40 28,847.15 108.4K
15:04 28,844.20 28,847.80 28,844.15 28,846.15 186.5K
15:05 28,848.20 28,848.45 28,844.70 28,844.70 181.7K
15:06 28,845.65 28,846.15 28,840.95 28,844.20 118.4K
15:07 28,844.20 28,849.25 28,842.30 28,849.15 125.9K
15:08 28,850.55 28,854.50 28,850.55 28,850.90 134.7K
15:09 28,851.20 28,854.20 28,848.00 28,852.80 187.5K
15:10 28,853.40 28,853.95 28,851.70 28,852.30 186.1K
15:11 28,852.85 28,854.00 28,849.25 28,852.45 135.7K
15:12 28,852.05 28,852.60 28,848.60 28,848.60 118.0K
15:13 28,849.45 28,853.70 28,849.45 28,850.70 103.8K
15:14 28,850.60 28,856.35 28,850.60 28,853.30 117.1K
15:15 28,853.20 28,856.95 28,848.85 28,851.40 221.3K
15:16 28,849.60 28,852.15 28,846.40 28,846.80 145.6K
15:17 28,846.80 28,850.50 28,841.80 28,841.80 158.2K
15:18 28,841.60 28,843.05 28,835.40 28,836.40 240.7K
15:19 28,835.30 28,836.85 28,830.05 28,833.60 127.2K
15:20 28,832.90 28,837.75 28,832.45 28,835.00 257.4K
15:21 28,836.95 28,840.90 28,836.65 28,838.05 259.0K
15:22 28,838.00 28,839.15 28,834.90 28,837.80 117.7K
15:23 28,836.10 28,837.20 28,830.85 28,833.10 219.5K
15:24 28,832.95 28,834.00 28,830.45 28,832.65 150.7K
15:25 28,832.90 28,833.00 28,826.60 28,829.55 196.6K
15:26 28,830.20 28,830.45 28,826.20 28,829.30 209.3K
15:27 28,829.60 28,831.10 28,826.75 28,829.45 139.9K
15:28 28,824.95 28,828.10 28,822.80 28,825.95 169.3K
15:29 28,824.35 28,841.35 28,818.45 28,841.35 185.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし