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 28,883.45 28,883.45 28,883.45 28,883.45 0.0K
09:15 28,880.75 28,888.30 28,858.05 28,883.75 781.2K
09:16 28,896.80 28,931.40 28,896.80 28,927.65 461.4K
09:17 28,929.90 28,929.90 28,914.80 28,920.10 223.8K
09:18 28,917.20 28,922.30 28,909.10 28,919.60 185.2K
09:19 28,920.30 28,929.80 28,907.35 28,907.35 173.9K
09:20 28,913.95 28,934.25 28,913.55 28,934.25 155.2K
09:21 28,934.90 28,937.40 28,916.10 28,916.10 119.5K
09:22 28,916.95 28,916.95 28,879.75 28,881.40 115.9K
09:23 28,884.25 28,893.55 28,876.80 28,889.30 157.4K
09:24 28,885.90 28,899.20 28,877.85 28,893.15 150.3K
09:25 28,897.00 28,901.95 28,896.30 28,897.70 193.3K
09:26 28,894.35 28,905.45 28,894.35 28,901.85 109.9K
09:27 28,901.50 28,909.80 28,888.70 28,890.75 180.9K
09:28 28,892.95 28,894.45 28,881.50 28,883.80 98.8K
09:29 28,881.25 28,887.55 28,875.80 28,875.80 82.8K
09:30 28,871.45 28,884.85 28,866.95 28,866.95 179.9K
09:31 28,867.25 28,877.00 28,867.25 28,869.65 69.8K
09:32 28,869.60 28,876.35 28,868.40 28,873.90 84.9K
09:33 28,871.10 28,878.80 28,866.75 28,878.80 142.1K
09:34 28,876.45 28,879.25 28,853.30 28,861.25 1,888.8K
09:35 28,862.95 28,868.90 28,856.35 28,868.90 172.6K
09:36 28,873.35 28,892.45 28,872.60 28,892.45 126.2K
09:37 28,893.60 28,902.05 28,893.60 28,896.90 113.3K
09:38 28,899.55 28,909.10 28,898.85 28,905.40 119.3K
09:39 28,902.85 28,904.90 28,896.60 28,896.60 93.8K
09:40 28,894.40 28,894.95 28,879.55 28,885.35 101.2K
09:41 28,885.65 28,898.15 28,881.75 28,898.15 47.8K
09:42 28,897.60 28,911.00 28,894.95 28,904.60 75.2K
09:43 28,901.00 28,901.05 28,893.75 28,899.75 157.7K
09:44 28,899.95 28,908.90 28,899.95 28,905.75 80.6K
09:45 28,906.30 28,907.00 28,902.60 28,903.65 108.3K
09:46 28,904.70 28,905.15 28,887.70 28,887.70 86.9K
09:47 28,884.60 28,895.60 28,884.60 28,891.00 102.5K
09:48 28,891.20 28,901.20 28,889.00 28,901.20 128.3K
09:49 28,902.95 28,905.70 28,898.65 28,904.70 106.5K
09:50 28,902.50 28,911.70 28,902.50 28,907.15 58.4K
09:51 28,902.25 28,903.10 28,893.35 28,900.55 60.4K
09:52 28,899.90 28,904.00 28,895.60 28,899.40 41.9K
09:53 28,895.70 28,903.20 28,894.20 28,903.20 44.0K
09:54 28,905.30 28,923.30 28,905.30 28,919.70 153.5K
09:55 28,922.35 28,925.00 28,917.60 28,923.15 82.7K
09:56 28,923.20 28,926.40 28,921.00 28,923.20 119.0K
09:57 28,922.40 28,922.40 28,917.55 28,918.05 80.1K
09:58 28,916.05 28,920.95 28,908.65 28,912.15 124.4K
09:59 28,912.10 28,926.35 28,912.10 28,926.35 50.4K
10:00 28,926.20 28,926.20 28,914.30 28,920.60 223.9K
10:01 28,922.15 28,924.10 28,917.50 28,917.50 50.5K
10:02 28,918.25 28,920.00 28,914.30 28,917.15 50.9K
10:03 28,916.65 28,920.30 28,912.45 28,920.30 66.0K
10:04 28,919.25 28,928.35 28,919.25 28,921.70 53.6K
10:05 28,922.25 28,927.65 28,921.00 28,925.35 47.4K
10:06 28,923.50 28,930.25 28,920.70 28,925.60 88.7K
10:07 28,925.75 28,928.70 28,922.60 28,927.45 72.0K
10:08 28,931.65 28,945.30 28,931.65 28,945.30 68.1K
10:09 28,943.70 28,948.40 28,943.70 28,946.70 42.2K
10:10 28,945.85 28,947.45 28,942.75 28,944.45 58.8K
10:11 28,944.95 28,949.00 28,943.60 28,947.80 65.0K
10:12 28,948.60 28,956.45 28,948.60 28,954.40 62.1K
10:13 28,952.95 28,959.65 28,952.45 28,959.65 48.4K
10:14 28,956.05 28,964.15 28,954.50 28,963.85 39.9K
10:15 28,962.05 28,966.65 28,959.90 28,966.45 76.9K
10:16 28,966.15 28,966.50 28,958.80 28,963.80 45.5K
10:17 28,966.95 28,974.00 28,965.40 28,969.65 94.2K
10:18 28,970.65 28,974.15 28,967.70 28,969.50 156.3K
10:19 28,969.25 28,971.35 28,964.45 28,964.45 93.6K
10:20 28,963.05 28,965.10 28,960.00 28,962.15 88.1K
10:21 28,964.35 28,972.90 28,959.20 28,971.45 119.3K
10:22 28,971.85 28,980.30 28,969.30 28,974.40 194.4K
10:23 28,974.25 28,978.00 28,970.80 28,973.30 51.9K
10:24 28,976.15 28,979.25 28,973.85 28,975.10 60.5K
10:25 28,977.05 28,982.75 28,976.35 28,980.65 42.9K
10:26 28,981.95 28,994.70 28,979.10 28,994.70 86.7K
10:27 28,994.10 28,999.90 28,991.80 28,997.35 161.6K
10:28 28,995.35 28,998.85 28,993.10 28,995.80 58.8K
10:29 28,994.70 28,995.80 28,983.10 28,985.30 530.1K
10:30 28,987.00 29,001.15 28,987.00 28,999.10 96.9K
10:31 29,001.15 29,002.90 28,996.45 29,002.20 109.8K
10:32 29,000.25 29,009.25 29,000.25 29,006.95 74.2K
10:33 29,007.25 29,007.25 28,993.50 28,996.45 75.1K
10:34 28,997.15 28,999.80 28,995.95 28,997.30 39.8K
10:35 28,998.90 29,002.75 28,995.00 28,995.50 54.6K
10:36 28,995.20 29,001.15 28,993.85 29,001.05 65.7K
10:37 28,999.50 28,999.95 28,992.15 28,996.50 72.2K
10:38 28,996.25 28,997.15 28,991.20 28,996.00 30.9K
10:39 28,996.35 28,997.10 28,990.45 28,997.10 76.4K
10:40 28,996.15 28,997.15 28,993.40 28,996.85 134.2K
10:41 28,997.75 28,999.90 28,989.60 28,989.90 91.1K
10:42 28,991.25 28,992.20 28,983.65 28,983.80 86.8K
10:43 28,980.15 28,982.85 28,977.50 28,980.55 70.6K
10:44 28,981.45 28,986.60 28,980.05 28,984.65 73.9K
10:45 28,987.75 28,993.15 28,985.20 28,993.15 63.6K
10:46 28,994.30 28,995.65 28,980.40 28,982.20 161.2K
10:47 28,982.25 28,987.00 28,981.50 28,985.80 35.6K
10:48 28,985.25 28,989.60 28,983.05 28,988.70 79.4K
10:49 28,987.80 28,992.90 28,982.85 28,991.85 79.2K
10:50 28,993.05 28,999.45 28,988.90 28,996.40 63.2K
10:51 28,994.90 28,995.15 28,983.30 28,983.30 66.7K
10:52 28,983.30 28,985.45 28,981.75 28,981.75 92.5K
10:53 28,981.75 28,985.05 28,977.45 28,981.50 41.9K
10:54 28,981.80 28,984.15 28,978.65 28,979.80 62.9K
10:55 28,980.65 28,984.40 28,978.85 28,979.65 513.4K
10:56 28,979.80 28,983.30 28,976.50 28,980.95 43.1K
10:57 28,981.75 28,982.35 28,974.10 28,976.20 593.4K
10:58 28,978.00 28,981.50 28,976.75 28,979.35 28.6K
10:59 28,980.45 28,983.35 28,978.90 28,981.40 41.6K
11:00 28,983.05 28,988.85 28,979.85 28,988.85 80.6K
11:01 28,987.60 28,995.40 28,987.35 28,992.80 40.1K
11:02 28,995.15 28,997.25 28,985.60 28,989.30 100.9K
11:03 28,989.30 28,994.25 28,987.65 28,993.35 39.9K
11:04 28,994.65 28,995.95 28,991.00 28,993.60 43.5K
11:05 28,995.60 29,000.35 28,995.30 28,996.50 29.4K
11:06 28,997.45 29,001.55 28,994.85 29,000.75 38.7K
11:07 29,000.70 29,004.65 29,000.70 29,003.45 28.0K
11:08 29,000.90 29,007.70 29,000.90 29,006.20 28.1K
11:09 29,005.65 29,006.00 29,001.50 29,002.40 89.5K
11:10 29,004.70 29,005.30 29,002.30 29,004.85 50.4K
11:11 29,004.35 29,004.95 28,999.50 29,002.60 60.7K
11:12 29,000.35 29,002.50 28,993.45 28,993.70 60.4K
11:13 28,993.65 28,997.55 28,992.70 28,997.55 45.4K
11:14 28,998.95 29,006.10 28,998.00 29,005.45 50.9K
11:15 29,005.15 29,010.95 29,004.65 29,006.95 33.6K
11:16 29,005.85 29,006.00 29,002.90 29,005.25 32.4K
11:17 29,004.45 29,004.70 28,992.75 28,992.75 58.6K
11:18 28,993.45 28,996.40 28,990.75 28,992.65 72.7K
11:19 28,991.80 28,993.15 28,983.90 28,991.05 199.7K
11:20 28,989.45 28,994.35 28,988.70 28,992.50 72.0K
11:21 28,993.60 28,994.85 28,991.30 28,993.05 50.7K
11:22 28,992.25 28,999.60 28,992.25 28,998.25 45.3K
11:23 28,997.25 29,000.90 28,994.75 28,998.60 43.0K
11:24 28,998.85 28,998.85 28,993.65 28,996.25 28.7K
11:25 28,992.70 29,002.25 28,992.70 28,995.60 81.8K
11:26 28,993.55 29,002.65 28,993.55 28,998.30 80.0K
11:27 28,998.90 28,999.80 28,993.90 28,993.90 85.6K
11:28 28,996.80 28,999.30 28,990.70 28,997.65 94.1K
11:29 28,998.45 28,998.45 28,985.25 28,985.25 194.0K
11:30 28,984.20 28,988.20 28,976.35 28,977.75 237.6K
11:31 28,976.55 28,978.00 28,973.45 28,974.30 109.5K
11:32 28,974.65 28,982.70 28,974.65 28,982.70 60.9K
11:33 28,983.10 28,987.15 28,981.85 28,986.00 149.3K
11:34 28,986.35 28,987.25 28,984.05 28,987.25 81.6K
11:35 28,987.55 28,997.10 28,987.55 28,997.10 61.9K
11:36 28,996.60 29,001.75 28,996.60 28,999.85 33.5K
11:37 28,999.90 28,999.90 28,994.15 28,995.30 41.2K
11:38 28,995.50 28,998.80 28,995.35 28,997.70 44.5K
11:39 28,997.70 28,999.70 28,990.75 28,992.05 52.6K
11:40 28,991.10 28,991.15 28,986.70 28,987.75 31.6K
11:41 28,986.65 28,992.45 28,986.65 28,989.65 31.7K
11:42 28,989.85 28,989.85 28,969.30 28,971.95 120.1K
11:43 28,971.05 28,971.85 28,962.20 28,962.20 86.6K
11:44 28,962.25 28,962.45 28,956.90 28,957.30 43.3K
11:45 28,958.30 28,959.70 28,952.55 28,959.70 143.7K
11:46 28,958.25 28,958.25 28,953.25 28,955.90 36.9K
11:47 28,955.50 28,955.65 28,933.40 28,933.40 165.5K
11:48 28,934.80 28,936.65 28,930.40 28,935.25 181.9K
11:49 28,935.10 28,947.75 28,935.10 28,947.75 65.7K
11:50 28,946.25 28,951.35 28,944.45 28,951.35 33.8K
11:51 28,949.75 28,960.55 28,949.05 28,960.55 75.2K
11:52 28,960.30 28,964.95 28,960.30 28,962.95 121.8K
11:53 28,962.20 28,967.60 28,959.40 28,965.00 76.6K
11:54 28,965.45 28,966.85 28,958.55 28,960.35 52.4K
11:55 28,962.65 28,965.90 28,962.65 28,965.70 27.3K
11:56 28,964.15 28,969.20 28,963.85 28,965.35 32.1K
11:57 28,966.15 28,969.80 28,961.85 28,969.20 48.8K
11:58 28,969.65 28,974.20 28,968.20 28,969.25 73.9K
11:59 28,968.20 28,968.90 28,964.60 28,968.90 53.3K
12:00 28,967.05 28,968.95 28,964.40 28,967.05 30.6K
12:01 28,966.20 28,972.35 28,966.20 28,968.95 36.4K
12:02 28,968.10 28,969.75 28,962.30 28,962.60 27.4K
12:03 28,963.70 28,966.80 28,954.55 28,954.55 76.3K
12:04 28,955.70 28,960.95 28,954.05 28,958.85 29.0K
12:05 28,960.65 28,963.85 28,960.15 28,962.60 76.0K
12:06 28,959.95 28,964.45 28,959.95 28,963.70 30.6K
12:07 28,962.15 28,969.45 28,958.90 28,967.80 19.4K
12:08 28,969.95 28,977.05 28,968.65 28,972.80 26.5K
12:09 28,971.55 28,976.20 28,971.55 28,975.55 39.2K
12:10 28,975.85 28,977.40 28,973.85 28,976.45 37.8K
12:11 28,976.80 28,981.10 28,975.80 28,979.45 30.0K
12:12 28,980.20 28,980.20 28,977.00 28,978.25 38.9K
12:13 28,977.10 28,980.20 28,974.45 28,979.15 34.4K
12:14 28,979.15 28,981.40 28,977.10 28,980.80 118.7K
12:15 28,976.70 28,979.10 28,969.50 28,969.75 32.9K
12:16 28,970.50 28,971.35 28,966.60 28,968.25 44.5K
12:17 28,969.15 28,969.45 28,963.15 28,963.85 27.3K
12:18 28,962.65 28,962.75 28,956.30 28,961.00 37.5K
12:19 28,960.50 28,961.50 28,953.65 28,956.40 30.6K
12:20 28,955.80 28,962.55 28,955.80 28,960.35 26.3K
12:21 28,956.25 28,958.60 28,953.70 28,953.70 50.4K
12:22 28,953.90 28,959.55 28,952.60 28,958.40 54.0K
12:23 28,959.30 28,965.65 28,959.30 28,965.35 38.9K
12:24 28,963.00 28,967.70 28,963.00 28,966.50 39.9K
12:25 28,966.00 28,969.65 28,965.95 28,966.65 19.9K
12:26 28,968.25 28,976.10 28,965.20 28,973.70 37.1K
12:27 28,974.55 28,978.20 28,972.30 28,978.05 85.3K
12:28 28,975.60 28,979.45 28,975.25 28,975.30 31.8K
12:29 28,975.50 28,980.10 28,974.50 28,977.35 16.3K
12:30 28,976.30 28,977.45 28,972.60 28,974.05 68.3K
12:31 28,976.50 28,977.30 28,972.25 28,973.40 23.8K
12:32 28,972.75 28,975.70 28,971.65 28,975.70 15.5K
12:33 28,973.35 28,986.45 28,973.35 28,986.45 41.0K
12:34 28,986.80 28,986.80 28,981.50 28,983.00 14.4K
12:35 28,981.75 28,983.30 28,976.40 28,976.40 18.7K
12:36 28,977.25 28,979.10 28,973.30 28,977.10 17.0K
12:37 28,976.90 28,978.15 28,975.25 28,976.10 21.2K
12:38 28,976.30 28,977.60 28,974.90 28,974.90 35.7K
12:39 28,975.20 28,975.20 28,969.35 28,974.60 23.3K
12:40 28,973.60 28,980.75 28,973.60 28,980.75 29.7K
12:41 28,979.85 29,002.60 28,979.85 29,001.35 38.1K
12:42 29,001.65 29,001.65 28,994.70 28,997.00 50.8K
12:43 28,995.80 28,996.55 28,991.25 28,992.60 18.2K
12:44 28,992.20 28,995.85 28,992.15 28,994.15 16.9K
12:45 28,994.45 28,999.25 28,992.15 28,992.35 18.7K
12:46 28,992.85 28,995.15 28,987.55 28,992.95 28.9K
12:47 28,992.80 28,995.05 28,989.80 28,989.85 20.8K
12:48 28,988.35 28,995.30 28,988.35 28,994.20 15.6K
12:49 28,994.20 28,996.75 28,992.30 28,993.05 31.3K
12:50 28,993.75 28,993.75 28,988.55 28,988.55 22.6K
12:51 28,989.25 28,991.60 28,986.65 28,988.00 32.0K
12:52 28,989.50 28,991.50 28,986.85 28,987.15 17.9K
12:53 28,987.20 28,987.60 28,983.45 28,987.60 23.9K
12:54 28,987.60 28,990.15 28,983.30 28,988.40 21.0K
12:55 28,988.70 28,992.20 28,986.10 28,986.15 28.4K
12:56 28,987.70 28,987.70 28,985.10 28,986.90 24.4K
12:57 28,986.55 28,986.55 28,979.20 28,983.40 21.9K
12:58 28,981.75 28,982.55 28,977.25 28,980.25 34.9K
12:59 28,978.65 28,979.50 28,973.00 28,976.25 21.0K
13:00 28,975.90 28,977.75 28,972.60 28,973.10 39.4K
13:01 28,972.20 28,975.80 28,968.55 28,969.45 31.4K
13:02 28,971.35 28,973.00 28,963.45 28,965.50 134.9K
13:03 28,964.90 28,965.55 28,959.70 28,962.15 196.1K
13:04 28,963.40 28,964.60 28,961.55 28,964.45 30.9K
13:05 28,966.05 28,967.65 28,964.55 28,966.95 40.4K
13:06 28,966.85 28,968.20 28,964.85 28,965.65 23.4K
13:07 28,966.30 28,966.55 28,958.95 28,961.90 78.9K
13:08 28,963.75 28,967.05 28,962.20 28,966.25 52.1K
13:09 28,967.20 28,972.05 28,965.35 28,970.65 30.9K
13:10 28,970.35 28,974.30 28,969.65 28,974.05 24.2K
13:11 28,974.00 28,975.10 28,971.50 28,973.80 18.1K
13:12 28,973.40 28,975.00 28,970.15 28,970.90 20.9K
13:13 28,973.00 28,975.70 28,972.50 28,975.50 14.2K
13:14 28,975.05 28,977.60 28,971.85 28,977.00 35.5K
13:15 28,974.20 28,975.30 28,971.20 28,972.25 39.3K
13:16 28,973.35 28,974.05 28,954.35 28,954.50 101.0K
13:17 28,950.40 28,950.40 28,941.90 28,942.40 85.5K
13:18 28,939.90 28,952.60 28,936.40 28,952.10 96.9K
13:19 28,957.05 28,961.25 28,955.60 28,956.40 26.6K
13:20 28,958.35 28,961.85 28,956.50 28,959.00 29.6K
13:21 28,959.45 28,959.65 28,954.75 28,957.45 36.4K
13:22 28,959.55 28,960.75 28,956.00 28,958.00 26.1K
13:23 28,955.75 28,958.30 28,954.00 28,957.35 21.2K
13:24 28,957.05 28,959.50 28,953.80 28,956.35 20.3K
13:25 28,958.05 28,959.55 28,955.75 28,958.35 53.2K
13:26 28,956.45 28,958.00 28,954.00 28,955.00 53.4K
13:27 28,955.35 28,959.60 28,954.65 28,958.75 98.6K
13:28 28,959.65 28,961.75 28,959.20 28,960.15 33.0K
13:29 28,959.50 28,960.90 28,958.25 28,959.10 17.1K
13:30 28,960.60 28,960.60 28,956.45 28,957.40 22.7K
13:31 28,956.90 28,959.60 28,954.05 28,956.70 55.1K
13:32 28,955.50 28,961.65 28,954.80 28,955.50 19.6K
13:33 28,956.35 28,960.85 28,955.00 28,956.40 27.6K
13:34 28,955.70 28,967.75 28,953.20 28,961.95 37.5K
13:35 28,962.90 28,977.25 28,962.90 28,977.25 42.0K
13:36 28,976.25 28,980.55 28,972.25 28,977.05 37.7K
13:37 28,977.75 28,980.85 28,963.75 28,966.75 2,784.1K
13:38 28,971.10 28,974.25 28,962.00 28,966.75 205.2K
13:39 28,967.50 28,969.35 28,960.95 28,962.05 189.8K
13:40 28,962.35 28,975.20 28,962.35 28,975.20 261.1K
13:41 28,976.40 28,980.60 28,970.85 28,973.80 101.3K
13:42 28,972.50 28,974.90 28,968.10 28,972.55 67.0K
13:43 28,972.80 28,974.55 28,969.65 28,970.20 72.4K
13:44 28,970.10 28,975.45 28,969.05 28,973.30 42.3K
13:45 28,973.85 28,974.75 28,959.35 28,959.50 82.4K
13:46 28,959.90 28,961.30 28,944.15 28,945.80 97.4K
13:47 28,944.05 28,944.05 28,937.15 28,938.90 47.0K
13:48 28,937.70 28,940.90 28,936.95 28,938.35 104.7K
13:49 28,936.40 28,937.85 28,926.60 28,930.25 117.9K
13:50 28,930.80 28,932.50 28,927.50 28,932.50 108.5K
13:51 28,932.40 28,933.60 28,922.85 28,923.05 53.5K
13:52 28,926.70 28,927.50 28,923.20 28,925.95 41.1K
13:53 28,926.55 28,926.80 28,922.70 28,924.90 38.7K
13:54 28,924.25 28,924.60 28,916.25 28,922.10 33.7K
13:55 28,921.05 28,925.25 28,920.70 28,921.25 62.1K
13:56 28,923.55 28,923.55 28,914.65 28,915.85 32.9K
13:57 28,913.85 28,914.15 28,902.05 28,914.15 132.8K
13:58 28,914.50 28,918.65 28,912.80 28,917.25 55.2K
13:59 28,916.00 28,920.60 28,914.20 28,920.05 41.5K
14:00 28,922.25 28,923.75 28,919.50 28,922.05 28.1K
14:01 28,921.70 28,922.45 28,919.45 28,921.65 28.1K
14:02 28,922.05 28,922.45 28,917.95 28,918.35 21.0K
14:03 28,918.90 28,922.55 28,915.00 28,917.90 25.1K
14:04 28,920.65 28,922.50 28,919.40 28,920.75 38.7K
14:05 28,918.35 28,921.20 28,912.95 28,913.60 34.4K
14:06 28,912.40 28,913.25 28,907.90 28,911.50 24.7K
14:07 28,909.70 28,911.65 28,907.00 28,908.55 36.1K
14:08 28,909.45 28,912.15 28,908.50 28,911.80 35.8K
14:09 28,912.95 28,913.40 28,910.00 28,912.45 40.2K
14:10 28,913.25 28,918.15 28,913.25 28,915.60 32.5K
14:11 28,917.35 28,922.55 28,912.85 28,913.60 62.5K
14:12 28,913.85 28,915.95 28,911.55 28,914.55 34.8K
14:13 28,913.05 28,916.85 28,911.05 28,916.15 35.3K
14:14 28,916.80 28,917.35 28,910.10 28,911.65 76.0K
14:15 28,913.40 28,917.40 28,912.85 28,916.60 55.4K
14:16 28,916.85 28,919.20 28,914.75 28,916.40 18.1K
14:17 28,914.95 28,916.75 28,911.85 28,914.20 26.8K
14:18 28,913.85 28,913.85 28,910.30 28,912.60 41.1K
14:19 28,911.60 28,917.50 28,909.90 28,909.90 44.4K
14:20 28,912.25 28,912.30 28,908.55 28,912.30 36.4K
14:21 28,911.55 28,911.55 28,904.65 28,907.60 34.2K
14:22 28,906.45 28,906.50 28,901.00 28,904.90 47.4K
14:23 28,906.50 28,907.85 28,901.75 28,903.45 24.6K
14:24 28,904.85 28,908.00 28,904.55 28,904.65 47.5K
14:25 28,904.85 28,906.05 28,897.55 28,900.30 151.1K
14:26 28,899.75 28,900.90 28,893.40 28,895.95 44.7K
14:27 28,894.90 28,896.90 28,889.45 28,890.30 86.0K
14:28 28,890.60 28,891.40 28,886.85 28,888.20 107.1K
14:29 28,890.55 28,895.00 28,883.55 28,883.55 197.1K
14:30 28,881.75 28,882.25 28,876.75 28,879.90 78.1K
14:31 28,874.05 28,874.05 28,857.80 28,863.70 140.2K
14:32 28,861.15 28,866.00 28,859.10 28,862.70 106.4K
14:33 28,864.80 28,868.05 28,864.40 28,866.25 54.3K
14:34 28,866.60 28,880.60 28,866.60 28,880.60 65.8K
14:35 28,880.25 28,880.25 28,871.60 28,873.45 42.7K
14:36 28,874.55 28,880.45 28,872.70 28,874.80 38.5K
14:37 28,873.75 28,873.75 28,859.85 28,860.75 49.5K
14:38 28,859.00 28,862.55 28,853.50 28,854.80 45.7K
14:39 28,854.25 28,860.65 28,852.90 28,860.00 32.2K
14:40 28,863.05 28,868.80 28,861.30 28,867.30 51.8K
14:41 28,868.75 28,873.65 28,866.95 28,870.20 51.6K
14:42 28,870.05 28,870.05 28,863.35 28,865.20 43.8K
14:43 28,864.80 28,868.25 28,864.80 28,867.55 33.2K
14:44 28,867.70 28,873.45 28,866.50 28,873.45 45.2K
14:45 28,874.60 28,878.10 28,871.00 28,878.10 74.4K
14:46 28,879.10 28,892.10 28,879.10 28,892.10 62.8K
14:47 28,889.95 28,889.95 28,876.10 28,878.85 47.0K
14:48 28,878.50 28,879.05 28,866.30 28,867.15 36.7K
14:49 28,868.55 28,870.05 28,863.65 28,865.05 131.8K
14:50 28,867.80 28,870.60 28,862.10 28,863.05 45.9K
14:51 28,864.40 28,864.40 28,857.50 28,861.95 39.9K
14:52 28,860.70 28,863.90 28,856.35 28,863.90 67.3K
14:53 28,864.35 28,876.50 28,863.70 28,874.25 107.1K
14:54 28,872.80 28,875.40 28,868.40 28,871.65 41.6K
14:55 28,874.60 28,881.80 28,873.85 28,881.55 73.2K
14:56 28,882.00 28,882.00 28,877.25 28,877.35 46.7K
14:57 28,878.20 28,880.80 28,874.25 28,878.70 35.1K
14:58 28,877.40 28,880.15 28,876.80 28,880.15 74.4K
14:59 28,878.60 28,878.60 28,872.85 28,875.20 94.3K
15:00 28,878.30 28,881.75 28,877.60 28,877.60 68.1K
15:01 28,877.50 28,880.85 28,877.50 28,880.35 56.5K
15:02 28,880.20 28,882.30 28,879.45 28,879.45 72.5K
15:03 28,879.75 28,881.40 28,876.75 28,879.50 74.1K
15:04 28,879.80 28,879.80 28,875.15 28,875.80 80.6K
15:05 28,878.55 28,883.15 28,877.60 28,880.20 79.3K
15:06 28,880.75 28,880.75 28,876.45 28,876.45 81.6K
15:07 28,877.00 28,878.90 28,875.15 28,878.45 74.2K
15:08 28,877.15 28,880.60 28,877.15 28,879.80 103.4K
15:09 28,879.10 28,896.95 28,877.50 28,896.95 240.1K
15:10 28,893.35 28,893.80 28,888.80 28,888.80 221.2K
15:11 28,890.40 28,892.60 28,887.50 28,889.85 81.4K
15:12 28,889.70 28,889.70 28,885.95 28,885.95 100.8K
15:13 28,887.10 28,890.20 28,885.55 28,885.90 101.9K
15:14 28,888.70 28,889.15 28,884.60 28,884.60 182.1K
15:15 28,886.35 28,886.35 28,878.60 28,884.60 233.4K
15:16 28,886.10 28,886.10 28,873.35 28,875.85 224.1K
15:17 28,878.25 28,882.85 28,878.05 28,879.10 214.5K
15:18 28,880.00 28,880.40 28,876.35 28,877.05 311.9K
15:19 28,876.55 28,884.10 28,876.55 28,884.10 126.0K
15:20 28,881.75 28,883.10 28,872.75 28,873.15 291.7K
15:21 28,875.50 28,876.10 28,872.15 28,873.75 101.8K
15:22 28,875.35 28,877.85 28,873.10 28,875.55 74.1K
15:23 28,876.05 28,879.15 28,875.70 28,879.15 124.8K
15:24 28,879.05 28,881.15 28,870.30 28,881.15 175.3K
15:25 28,878.80 28,882.65 28,876.10 28,878.20 211.7K
15:26 28,878.05 28,882.80 28,875.30 28,875.30 123.9K
15:27 28,877.25 28,877.25 28,868.40 28,872.30 142.3K
15:28 28,873.85 28,876.00 28,869.95 28,873.40 155.3K
15:29 28,872.90 28,882.05 28,864.35 28,882.05 167.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし