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 28,934.55 28,934.55 28,934.55 28,934.55 0.2K
09:15 28,936.10 28,936.75 28,909.60 28,911.85 387.0K
09:16 28,900.75 28,910.45 28,894.40 28,895.65 251.3K
09:17 28,893.90 28,909.00 28,893.65 28,904.25 117.2K
09:18 28,908.10 28,912.90 28,896.10 28,912.90 140.0K
09:19 28,912.05 28,915.75 28,899.50 28,899.50 93.3K
09:20 28,901.00 28,932.15 28,901.00 28,932.15 106.3K
09:21 28,932.55 28,950.05 28,930.30 28,950.05 105.0K
09:22 28,947.95 28,947.95 28,931.60 28,933.05 81.4K
09:23 28,932.35 28,932.35 28,909.55 28,912.85 87.0K
09:24 28,917.70 28,935.45 28,916.35 28,932.50 40.8K
09:25 28,934.80 28,939.40 28,926.90 28,938.75 68.8K
09:26 28,939.50 28,946.00 28,937.25 28,941.70 49.9K
09:27 28,942.70 28,947.50 28,935.95 28,936.05 51.4K
09:28 28,933.50 28,937.45 28,926.60 28,935.75 69.7K
09:29 28,937.75 28,945.95 28,935.05 28,945.95 119.3K
09:30 28,946.25 28,966.75 28,946.25 28,954.25 70.8K
09:31 28,953.35 28,959.05 28,948.65 28,951.15 53.6K
09:32 28,950.30 28,955.20 28,947.40 28,949.35 51.0K
09:33 28,949.50 28,949.50 28,937.60 28,941.70 52.0K
09:34 28,939.50 28,941.95 28,936.10 28,936.95 34.4K
09:35 28,934.50 28,935.70 28,913.35 28,913.35 29.7K
09:36 28,912.30 28,915.80 28,907.95 28,908.25 41.0K
09:37 28,908.30 28,925.15 28,908.30 28,921.95 67.5K
09:38 28,924.80 28,930.95 28,921.20 28,921.20 36.9K
09:39 28,919.90 28,921.90 28,917.40 28,921.35 25.6K
09:40 28,920.20 28,920.20 28,906.10 28,911.60 57.5K
09:41 28,912.15 28,925.60 28,911.00 28,923.15 62.8K
09:42 28,924.15 28,924.35 28,918.10 28,918.35 58.3K
09:43 28,919.60 28,922.00 28,915.20 28,922.00 31.9K
09:44 28,925.50 28,926.70 28,921.75 28,924.35 28.8K
09:45 28,921.05 28,922.10 28,917.25 28,922.10 46.8K
09:46 28,922.80 28,927.75 28,919.75 28,926.75 30.5K
09:47 28,923.80 28,923.80 28,917.90 28,919.40 49.8K
09:48 28,920.60 28,920.60 28,912.50 28,915.50 26.8K
09:49 28,914.15 28,916.75 28,907.55 28,916.75 30.9K
09:50 28,914.80 28,923.05 28,914.75 28,921.65 48.4K
09:51 28,922.10 28,923.85 28,919.05 28,923.15 44.1K
09:52 28,928.90 28,928.90 28,923.30 28,926.95 42.6K
09:53 28,926.25 28,933.80 28,926.25 28,929.55 35.2K
09:54 28,929.75 28,932.70 28,925.70 28,930.65 36.0K
09:55 28,930.60 28,931.90 28,927.70 28,928.00 34.4K
09:56 28,928.55 28,929.70 28,924.65 28,926.50 21.4K
09:57 28,924.70 28,932.75 28,924.00 28,929.80 22.8K
09:58 28,932.90 28,936.75 28,932.80 28,936.75 23.8K
09:59 28,936.50 28,938.55 28,933.20 28,935.70 24.3K
10:00 28,938.70 28,942.75 28,934.40 28,942.55 62.5K
10:01 28,941.25 28,951.50 28,941.15 28,950.00 46.3K
10:02 28,949.30 28,951.85 28,947.80 28,951.60 84.2K
10:03 28,955.10 28,955.25 28,951.05 28,953.05 52.2K
10:04 28,951.65 28,953.90 28,941.55 28,941.55 40.2K
10:05 28,943.15 28,943.85 28,935.85 28,935.85 51.0K
10:06 28,935.60 28,940.25 28,933.35 28,934.75 24.8K
10:07 28,937.00 28,937.60 28,931.35 28,933.70 27.2K
10:08 28,935.30 28,935.30 28,925.60 28,928.35 42.5K
10:09 28,927.95 28,929.05 28,916.75 28,923.90 100.4K
10:10 28,923.75 28,927.25 28,922.40 28,925.25 35.3K
10:11 28,922.50 28,928.40 28,922.50 28,923.70 64.2K
10:12 28,925.15 28,933.05 28,925.15 28,929.60 35.3K
10:13 28,927.20 28,927.20 28,914.65 28,918.00 36.8K
10:14 28,917.05 28,924.70 28,917.05 28,922.45 34.3K
10:15 28,923.40 28,927.15 28,922.30 28,926.15 28.7K
10:16 28,925.95 28,929.00 28,924.45 28,926.55 40.7K
10:17 28,925.00 28,928.20 28,911.55 28,913.55 67.0K
10:18 28,913.10 28,918.85 28,913.10 28,914.65 27.7K
10:19 28,914.45 28,920.00 28,912.90 28,918.55 34.5K
10:20 28,920.45 28,923.05 28,916.25 28,918.50 55.5K
10:21 28,918.30 28,920.25 28,916.50 28,918.20 37.6K
10:22 28,919.25 28,926.80 28,918.20 28,926.20 31.3K
10:23 28,927.05 28,932.55 28,927.05 28,929.50 20.5K
10:24 28,928.90 28,935.75 28,928.90 28,933.75 31.2K
10:25 28,932.20 28,936.60 28,931.25 28,931.25 21.3K
10:26 28,932.00 28,936.05 28,928.75 28,936.05 36.7K
10:27 28,935.20 28,938.85 28,924.50 28,925.30 39.9K
10:28 28,924.70 28,929.80 28,924.35 28,928.00 25.2K
10:29 28,929.30 28,933.65 28,927.20 28,927.20 135.0K
10:30 28,929.20 28,931.90 28,922.55 28,931.60 68.7K
10:31 28,928.80 28,934.95 28,928.20 28,933.80 38.4K
10:32 28,933.45 28,934.40 28,929.90 28,932.25 27.2K
10:33 28,932.90 28,935.40 28,930.35 28,932.50 42.9K
10:34 28,931.55 28,934.20 28,925.10 28,930.25 36.3K
10:35 28,927.85 28,935.45 28,927.85 28,935.30 38.7K
10:36 28,934.10 28,940.80 28,933.30 28,933.30 50.1K
10:37 28,934.00 28,934.00 28,929.45 28,931.80 39.6K
10:38 28,931.70 28,943.50 28,931.70 28,942.20 39.5K
10:39 28,939.40 28,943.60 28,939.00 28,940.90 31.3K
10:40 28,939.60 28,943.00 28,937.90 28,941.30 25.8K
10:41 28,939.90 28,943.25 28,937.85 28,943.25 182.2K
10:42 28,941.15 28,941.15 28,937.60 28,939.75 21.5K
10:43 28,939.15 28,940.30 28,935.40 28,935.60 47.2K
10:44 28,938.30 28,941.60 28,935.05 28,940.05 120.0K
10:45 28,940.75 28,944.70 28,940.35 28,941.35 38.4K
10:46 28,941.25 28,943.80 28,937.45 28,939.90 73.2K
10:47 28,937.90 28,937.90 28,925.25 28,926.20 48.0K
10:48 28,926.60 28,927.40 28,923.40 28,927.30 39.2K
10:49 28,927.25 28,931.20 28,926.90 28,927.35 29.0K
10:50 28,927.55 28,932.40 28,924.95 28,924.95 33.6K
10:51 28,924.90 28,925.50 28,922.20 28,924.25 22.3K
10:52 28,923.95 28,928.35 28,922.60 28,925.60 44.3K
10:53 28,925.75 28,925.75 28,918.60 28,918.60 64.2K
10:54 28,919.50 28,922.50 28,915.75 28,917.70 52.7K
10:55 28,917.85 28,922.75 28,916.50 28,920.40 73.6K
10:56 28,921.25 28,921.25 28,911.20 28,914.30 37.7K
10:57 28,915.25 28,917.55 28,912.15 28,917.55 29.8K
10:58 28,916.45 28,916.45 28,908.70 28,908.70 22.3K
10:59 28,909.70 28,909.70 28,905.90 28,906.65 43.0K
11:00 28,908.05 28,908.55 28,904.50 28,908.15 51.6K
11:01 28,906.90 28,907.40 28,903.90 28,907.20 31.6K
11:02 28,907.30 28,909.20 28,903.05 28,904.75 28.1K
11:03 28,906.25 28,906.25 28,900.80 28,904.75 41.6K
11:04 28,903.95 28,914.75 28,903.95 28,914.25 31.5K
11:05 28,912.75 28,912.75 28,907.55 28,908.75 37.2K
11:06 28,909.45 28,912.90 28,907.60 28,910.25 17.0K
11:07 28,910.70 28,913.20 28,907.85 28,911.25 26.5K
11:08 28,910.35 28,922.15 28,907.00 28,922.15 65.8K
11:09 28,919.80 28,923.40 28,917.45 28,920.40 40.3K
11:10 28,916.60 28,919.30 28,914.80 28,919.25 28.7K
11:11 28,913.45 28,918.30 28,909.95 28,911.30 38.0K
11:12 28,911.20 28,912.30 28,907.45 28,912.30 50.3K
11:13 28,911.15 28,911.35 28,904.40 28,911.35 58.8K
11:14 28,909.45 28,911.50 28,905.55 28,905.75 34.7K
11:15 28,906.50 28,907.55 28,899.40 28,901.15 35.4K
11:16 28,900.65 28,902.55 28,892.60 28,892.60 46.4K
11:17 28,894.35 28,896.60 28,892.10 28,895.90 35.5K
11:18 28,894.40 28,897.15 28,892.30 28,895.00 20.4K
11:19 28,896.80 28,896.80 28,887.15 28,889.35 225.9K
11:20 28,889.70 28,889.70 28,882.75 28,882.75 669.7K
11:21 28,883.25 28,884.60 28,874.95 28,876.00 77.4K
11:22 28,876.00 28,876.00 28,870.00 28,872.95 45.8K
11:23 28,873.15 28,874.00 28,866.05 28,866.05 84.8K
11:24 28,865.60 28,871.20 28,863.70 28,870.50 35.1K
11:25 28,870.40 28,881.90 28,870.40 28,879.20 38.4K
11:26 28,879.35 28,879.35 28,875.90 28,877.00 36.5K
11:27 28,875.55 28,877.90 28,873.75 28,876.10 20.7K
11:28 28,877.35 28,882.75 28,877.35 28,882.15 28.7K
11:29 28,881.05 28,885.20 28,880.55 28,884.65 28.4K
11:30 28,885.70 28,886.40 28,880.60 28,880.60 25.6K
11:31 28,880.45 28,888.30 28,880.25 28,887.05 21.1K
11:32 28,886.65 28,886.65 28,883.20 28,884.60 65.1K
11:33 28,882.25 28,887.05 28,882.25 28,885.90 33.7K
11:34 28,887.60 28,887.60 28,884.35 28,887.25 28.1K
11:35 28,886.55 28,886.55 28,874.75 28,876.60 48.4K
11:36 28,872.70 28,876.15 28,868.90 28,875.70 44.4K
11:37 28,875.95 28,877.90 28,871.70 28,874.30 36.4K
11:38 28,874.15 28,874.15 28,864.55 28,864.55 58.2K
11:39 28,863.70 28,863.70 28,851.40 28,851.40 110.4K
11:40 28,851.85 28,852.85 28,845.15 28,849.30 76.8K
11:41 28,842.75 28,842.75 28,818.70 28,818.75 95.4K
11:42 28,812.25 28,814.65 28,806.60 28,814.40 57.7K
11:43 28,814.65 28,822.55 28,811.10 28,818.75 45.8K
11:44 28,821.60 28,826.40 28,819.45 28,826.30 48.2K
11:45 28,824.20 28,825.30 28,811.65 28,811.65 42.5K
11:46 28,811.95 28,811.95 28,805.10 28,805.45 55.6K
11:47 28,804.00 28,804.75 28,791.30 28,791.95 108.3K
11:48 28,793.60 28,800.30 28,788.65 28,795.30 55.3K
11:49 28,793.50 28,802.30 28,792.95 28,796.55 168.0K
11:50 28,797.65 28,797.65 28,792.00 28,792.20 46.9K
11:51 28,788.80 28,789.20 28,785.40 28,788.95 60.3K
11:52 28,792.10 28,796.85 28,792.05 28,795.70 29.4K
11:53 28,794.10 28,802.90 28,791.35 28,800.55 78.3K
11:54 28,800.70 28,802.85 28,788.35 28,789.85 31.1K
11:55 28,788.70 28,788.90 28,776.10 28,777.70 136.1K
11:56 28,778.35 28,780.05 28,772.50 28,780.05 26.7K
11:57 28,780.70 28,791.05 28,775.95 28,791.05 37.5K
11:58 28,791.45 28,791.45 28,779.20 28,779.20 33.7K
11:59 28,779.60 28,782.25 28,775.30 28,782.15 56.6K
12:00 28,781.65 28,784.30 28,776.30 28,777.55 38.7K
12:01 28,776.40 28,777.45 28,768.00 28,772.75 70.9K
12:02 28,774.05 28,781.10 28,771.25 28,777.80 23.7K
12:03 28,777.45 28,793.25 28,777.45 28,785.25 27.9K
12:04 28,785.55 28,785.55 28,779.00 28,785.05 82.4K
12:05 28,785.95 28,793.95 28,784.15 28,793.50 144.6K
12:06 28,793.30 28,793.75 28,785.60 28,786.95 25.2K
12:07 28,788.35 28,789.50 28,777.90 28,783.10 38.9K
12:08 28,785.00 28,797.25 28,784.65 28,797.25 28.5K
12:09 28,794.80 28,796.90 28,791.60 28,791.60 32.0K
12:10 28,792.25 28,797.80 28,792.25 28,797.60 20.2K
12:11 28,798.15 28,807.85 28,797.25 28,807.85 22.4K
12:12 28,806.90 28,808.65 28,801.65 28,803.60 21.6K
12:13 28,802.60 28,808.90 28,801.85 28,807.30 18.2K
12:14 28,806.55 28,809.15 28,804.00 28,809.15 21.6K
12:15 28,808.25 28,811.20 28,796.15 28,797.10 22.3K
12:16 28,799.05 28,799.65 28,791.75 28,797.90 17.3K
12:17 28,796.95 28,802.45 28,795.30 28,802.45 19.7K
12:18 28,802.65 28,804.40 28,800.00 28,802.10 29.4K
12:19 28,801.80 28,801.80 28,798.25 28,799.75 16.3K
12:20 28,800.70 28,802.40 28,799.35 28,800.70 33.3K
12:21 28,802.25 28,805.05 28,802.25 28,805.05 33.6K
12:22 28,805.70 28,805.75 28,803.25 28,804.00 35.7K
12:23 28,802.35 28,805.40 28,801.40 28,804.05 22.1K
12:24 28,805.75 28,806.05 28,800.40 28,800.55 42.9K
12:25 28,800.00 28,800.50 28,797.20 28,797.50 34.8K
12:26 28,800.00 28,800.00 28,791.15 28,793.30 80.9K
12:27 28,792.55 28,808.15 28,789.80 28,806.20 43.7K
12:28 28,806.25 28,807.90 28,801.70 28,801.70 35.2K
12:29 28,801.10 28,807.00 28,801.10 28,807.00 17.2K
12:30 28,806.95 28,808.65 28,801.60 28,807.60 24.2K
12:31 28,807.95 28,813.30 28,806.80 28,812.70 30.1K
12:32 28,812.35 28,813.70 28,810.35 28,811.60 70.9K
12:33 28,810.60 28,814.20 28,810.40 28,814.20 26.0K
12:34 28,812.20 28,813.75 28,806.15 28,806.15 48.9K
12:35 28,805.40 28,805.40 28,796.45 28,800.25 68.8K
12:36 28,798.80 28,803.05 28,798.20 28,800.55 22.9K
12:37 28,799.15 28,802.75 28,798.15 28,801.00 37.0K
12:38 28,801.35 28,805.90 28,798.60 28,799.70 23.6K
12:39 28,801.40 28,803.50 28,796.20 28,797.05 59.7K
12:40 28,796.35 28,796.35 28,791.40 28,793.60 23.9K
12:41 28,792.85 28,800.45 28,792.85 28,800.45 25.0K
12:42 28,801.65 28,801.80 28,796.85 28,798.30 44.5K
12:43 28,799.30 28,803.20 28,798.05 28,803.20 26.8K
12:44 28,804.00 28,804.00 28,795.90 28,798.80 24.8K
12:45 28,799.70 28,799.70 28,795.75 28,797.35 33.5K
12:46 28,799.15 28,799.15 28,789.60 28,789.60 33.2K
12:47 28,790.10 28,791.80 28,786.45 28,787.70 17.8K
12:48 28,788.10 28,790.40 28,785.10 28,788.10 37.2K
12:49 28,786.80 28,788.55 28,783.40 28,786.70 32.6K
12:50 28,784.50 28,789.20 28,781.95 28,784.00 54.7K
12:51 28,782.85 28,783.95 28,780.20 28,780.75 37.1K
12:52 28,781.65 28,782.65 28,772.00 28,775.10 59.0K
12:53 28,777.40 28,778.90 28,773.85 28,778.15 68.7K
12:54 28,775.45 28,780.00 28,773.40 28,780.00 48.7K
12:55 28,778.85 28,782.30 28,776.40 28,776.40 24.1K
12:56 28,776.75 28,783.40 28,774.10 28,782.35 24.4K
12:57 28,782.75 28,787.75 28,782.75 28,786.85 30.0K
12:58 28,786.60 28,791.80 28,786.50 28,791.80 79.2K
12:59 28,791.75 28,793.20 28,789.75 28,790.25 109.1K
13:00 28,788.75 28,790.70 28,785.60 28,789.00 26.1K
13:01 28,789.25 28,793.10 28,787.45 28,789.40 96.0K
13:02 28,788.70 28,792.30 28,784.60 28,790.95 35.1K
13:03 28,789.85 28,805.80 28,789.85 28,804.90 101.5K
13:04 28,803.80 28,809.30 28,803.80 28,806.25 21.8K
13:05 28,805.50 28,806.60 28,801.20 28,804.65 27.4K
13:06 28,803.45 28,813.05 28,803.45 28,811.65 71.6K
13:07 28,809.90 28,813.75 28,807.15 28,813.15 27.5K
13:08 28,812.15 28,813.75 28,807.80 28,809.40 19.5K
13:09 28,808.95 28,809.75 28,803.60 28,804.30 12.2K
13:10 28,805.85 28,806.65 28,804.25 28,805.90 32.2K
13:11 28,808.00 28,809.15 28,806.60 28,808.20 26.3K
13:12 28,808.60 28,814.45 28,808.60 28,813.00 25.0K
13:13 28,813.65 28,816.40 28,812.05 28,816.40 12.9K
13:14 28,814.95 28,820.30 28,813.20 28,820.30 18.8K
13:15 28,820.45 28,820.55 28,817.30 28,818.30 24.9K
13:16 28,818.70 28,820.80 28,817.10 28,820.75 22.7K
13:17 28,820.50 28,820.50 28,813.95 28,815.60 44.5K
13:18 28,816.80 28,820.95 28,815.40 28,820.20 26.2K
13:19 28,822.25 28,827.20 28,821.15 28,827.20 33.5K
13:20 28,826.50 28,826.70 28,820.55 28,826.70 28.1K
13:21 28,825.70 28,827.35 28,821.75 28,822.30 22.0K
13:22 28,823.10 28,827.70 28,822.05 28,824.85 25.5K
13:23 28,825.05 28,826.65 28,823.60 28,823.95 21.2K
13:24 28,825.70 28,827.50 28,823.90 28,827.50 16.3K
13:25 28,827.70 28,830.65 28,826.80 28,828.00 19.4K
13:26 28,828.80 28,833.25 28,827.15 28,829.35 28.8K
13:27 28,831.60 28,832.20 28,827.40 28,831.60 24.1K
13:28 28,829.95 28,829.95 28,823.05 28,827.85 27.2K
13:29 28,827.45 28,827.70 28,823.25 28,826.30 85.7K
13:30 28,825.15 28,827.30 28,818.85 28,821.75 42.6K
13:31 28,822.10 28,823.55 28,820.25 28,823.55 14.1K
13:32 28,823.95 28,826.90 28,819.95 28,826.90 19.3K
13:33 28,828.40 28,831.25 28,826.40 28,828.30 20.0K
13:34 28,827.10 28,829.65 28,825.75 28,827.80 19.8K
13:35 28,826.55 28,833.90 28,825.60 28,833.90 17.8K
13:36 28,833.05 28,839.75 28,832.05 28,835.75 23.5K
13:37 28,833.60 28,835.70 28,831.65 28,834.90 27.4K
13:38 28,834.65 28,837.75 28,832.85 28,833.55 21.3K
13:39 28,833.40 28,834.80 28,831.55 28,832.10 21.0K
13:40 28,833.10 28,833.10 28,829.10 28,830.55 17.5K
13:41 28,831.50 28,837.00 28,829.90 28,837.00 18.1K
13:42 28,835.75 28,838.40 28,833.45 28,835.30 19.4K
13:43 28,836.65 28,846.75 28,836.65 28,842.50 44.3K
13:44 28,842.60 28,847.10 28,842.00 28,844.90 56.0K
13:45 28,845.75 28,847.20 28,842.60 28,842.60 31.4K
13:46 28,844.10 28,844.10 28,841.00 28,842.15 17.3K
13:47 28,841.50 28,849.95 28,841.50 28,849.65 29.5K
13:48 28,848.65 28,850.80 28,842.65 28,845.85 36.6K
13:49 28,844.90 28,844.90 28,837.55 28,838.95 21.0K
13:50 28,837.75 28,840.30 28,837.35 28,837.85 21.3K
13:51 28,837.10 28,843.70 28,835.80 28,843.70 22.9K
13:52 28,841.15 28,848.90 28,841.15 28,847.40 39.6K
13:53 28,845.85 28,847.40 28,844.65 28,846.15 40.8K
13:54 28,846.55 28,848.10 28,844.05 28,844.05 16.5K
13:55 28,844.70 28,845.30 28,837.20 28,837.45 20.5K
13:56 28,837.35 28,839.85 28,834.55 28,839.85 27.8K
13:57 28,838.70 28,845.40 28,836.75 28,845.35 49.4K
13:58 28,845.55 28,853.40 28,845.55 28,853.40 33.3K
13:59 28,852.05 28,856.35 28,850.60 28,855.65 216.5K
14:00 28,854.60 28,861.95 28,854.60 28,858.60 40.9K
14:01 28,858.30 28,860.00 28,855.65 28,858.35 33.0K
14:02 28,859.10 28,860.10 28,846.90 28,846.90 32.4K
14:03 28,846.70 28,848.50 28,844.80 28,847.70 26.8K
14:04 28,846.65 28,853.10 28,846.00 28,853.10 23.3K
14:05 28,851.75 28,854.70 28,851.40 28,853.80 11.9K
14:06 28,853.05 28,856.75 28,852.05 28,855.50 19.2K
14:07 28,853.75 28,857.00 28,853.25 28,854.10 15.2K
14:08 28,853.90 28,854.75 28,849.80 28,849.95 34.6K
14:09 28,848.60 28,850.35 28,846.40 28,846.40 21.9K
14:10 28,847.90 28,850.25 28,845.65 28,846.25 20.1K
14:11 28,847.50 28,849.15 28,845.60 28,845.75 25.1K
14:12 28,846.50 28,847.75 28,842.50 28,845.40 34.7K
14:13 28,844.95 28,845.95 28,842.15 28,843.55 33.6K
14:14 28,844.20 28,850.90 28,844.20 28,848.40 30.4K
14:15 28,848.75 28,850.20 28,843.20 28,843.20 92.5K
14:16 28,844.85 28,844.85 28,840.55 28,841.70 90.8K
14:17 28,841.20 28,843.80 28,838.95 28,839.95 26.4K
14:18 28,839.90 28,839.90 28,836.50 28,839.35 41.4K
14:19 28,839.45 28,839.45 28,833.45 28,836.25 93.1K
14:20 28,836.05 28,836.65 28,832.40 28,835.95 21.1K
14:21 28,836.50 28,838.80 28,835.45 28,838.25 27.5K
14:22 28,839.65 28,843.60 28,837.30 28,843.60 35.8K
14:23 28,843.10 28,845.80 28,840.75 28,842.10 42.1K
14:24 28,842.05 28,843.75 28,840.75 28,843.15 28.3K
14:25 28,843.80 28,848.70 28,841.75 28,848.70 35.3K
14:26 28,849.05 28,849.80 28,846.35 28,848.80 54.5K
14:27 28,844.60 28,848.00 28,843.45 28,847.05 39.8K
14:28 28,846.00 28,847.80 28,843.80 28,846.50 41.2K
14:29 28,847.85 28,848.50 28,843.75 28,848.50 21.9K
14:30 28,845.75 28,849.90 28,845.75 28,849.90 41.1K
14:31 28,849.00 28,850.45 28,844.90 28,845.90 17.6K
14:32 28,845.80 28,848.05 28,844.00 28,846.45 29.4K
14:33 28,847.75 28,847.75 28,840.40 28,844.55 22.5K
14:34 28,842.95 28,849.80 28,842.95 28,848.75 64.1K
14:35 28,847.50 28,867.95 28,847.50 28,867.95 136.4K
14:36 28,867.30 28,878.60 28,867.30 28,878.60 133.9K
14:37 28,877.15 28,877.15 28,869.10 28,874.65 42.3K
14:38 28,875.45 28,875.45 28,870.55 28,872.10 58.0K
14:39 28,872.00 28,879.25 28,871.90 28,878.10 40.4K
14:40 28,876.90 28,892.85 28,876.90 28,892.85 128.3K
14:41 28,892.35 28,893.85 28,886.90 28,886.90 62.5K
14:42 28,886.50 28,890.95 28,885.45 28,887.55 40.7K
14:43 28,885.95 28,889.10 28,885.10 28,889.10 36.4K
14:44 28,888.65 28,895.10 28,887.15 28,895.10 32.5K
14:45 28,898.10 28,907.00 28,898.10 28,905.90 26.3K
14:46 28,905.85 28,907.70 28,901.60 28,906.25 42.9K
14:47 28,903.95 28,904.05 28,894.60 28,894.60 52.6K
14:48 28,894.10 28,895.40 28,888.20 28,890.80 42.5K
14:49 28,889.90 28,891.95 28,885.45 28,891.95 20.5K
14:50 28,891.95 28,892.90 28,887.65 28,887.65 24.2K
14:51 28,886.90 28,890.60 28,886.90 28,887.15 34.0K
14:52 28,885.30 28,891.35 28,885.30 28,891.35 24.6K
14:53 28,889.85 28,892.60 28,888.80 28,891.70 66.0K
14:54 28,891.90 28,894.15 28,885.15 28,886.40 38.9K
14:55 28,888.45 28,888.95 28,885.10 28,886.90 22.1K
14:56 28,887.30 28,887.30 28,878.15 28,882.30 32.9K
14:57 28,881.40 28,893.05 28,881.40 28,886.90 37.2K
14:58 28,886.70 28,889.70 28,886.20 28,888.20 25.3K
14:59 28,888.50 28,899.40 28,887.55 28,897.30 49.5K
15:00 28,897.10 28,903.60 28,897.10 28,898.60 165.2K
15:01 28,897.40 28,899.80 28,894.55 28,899.80 89.8K
15:02 28,899.35 28,903.35 28,898.40 28,899.90 69.3K
15:03 28,900.75 28,900.75 28,894.35 28,896.15 57.9K
15:04 28,896.65 28,904.15 28,896.65 28,901.35 57.1K
15:05 28,902.00 28,904.55 28,899.30 28,903.20 125.8K
15:06 28,904.25 28,907.85 28,902.00 28,905.95 68.3K
15:07 28,909.30 28,909.30 28,901.65 28,902.25 142.7K
15:08 28,903.60 28,911.65 28,901.55 28,911.65 58.5K
15:09 28,913.45 28,918.45 28,904.50 28,918.45 202.5K
15:10 28,917.35 28,918.90 28,913.85 28,914.70 113.7K
15:11 28,916.70 28,916.70 28,912.60 28,913.75 59.7K
15:12 28,912.35 28,913.15 28,909.65 28,909.70 61.6K
15:13 28,909.35 28,911.85 28,906.00 28,910.05 71.6K
15:14 28,913.05 28,913.05 28,905.30 28,908.70 112.1K
15:15 28,908.50 28,908.50 28,900.55 28,900.55 109.2K
15:16 28,900.00 28,904.15 28,899.05 28,904.15 114.5K
15:17 28,901.75 28,902.40 28,896.95 28,896.95 81.0K
15:18 28,897.35 28,897.35 28,889.95 28,891.30 267.7K
15:19 28,890.85 28,894.65 28,888.30 28,891.10 84.6K
15:20 28,890.70 28,897.10 28,889.70 28,892.55 131.3K
15:21 28,892.50 28,895.50 28,889.50 28,889.50 102.4K
15:22 28,891.80 28,894.00 28,888.45 28,892.55 102.6K
15:23 28,891.65 28,892.35 28,884.65 28,884.80 148.9K
15:24 28,888.65 28,888.65 28,883.30 28,886.15 151.3K
15:25 28,886.20 28,886.20 28,880.90 28,882.55 104.1K
15:26 28,884.50 28,888.90 28,884.50 28,887.50 115.9K
15:27 28,888.30 28,888.95 28,885.80 28,888.40 111.6K
15:28 28,889.45 28,893.80 28,885.50 28,891.00 89.7K
15:29 28,894.75 28,903.70 28,883.55 28,902.75 131.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし