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 29,070.70 29,070.70 29,070.70 29,070.70 0.0K
09:15 29,063.75 29,081.35 29,039.90 29,044.60 1,026.7K
09:16 29,039.20 29,067.20 29,022.65 29,025.45 522.2K
09:17 29,030.90 29,056.40 29,027.10 29,048.20 415.9K
09:18 29,044.25 29,047.45 29,014.45 29,038.35 284.8K
09:19 29,040.55 29,055.20 29,040.55 29,048.70 276.8K
09:20 29,048.15 29,048.15 29,024.95 29,024.95 269.3K
09:21 29,027.95 29,032.15 29,017.75 29,020.75 225.0K
09:22 29,015.80 29,018.25 29,010.00 29,014.40 123.4K
09:23 29,013.35 29,031.80 29,013.35 29,031.80 151.5K
09:24 29,029.05 29,035.20 29,022.25 29,032.90 105.4K
09:25 29,033.70 29,038.00 29,026.10 29,026.10 143.7K
09:26 29,028.00 29,028.00 29,017.30 29,025.30 110.4K
09:27 29,022.45 29,022.85 29,008.65 29,009.90 78.3K
09:28 29,009.15 29,009.50 28,995.05 28,995.05 167.8K
09:29 28,991.80 28,994.30 28,987.15 28,990.35 97.9K
09:30 28,987.80 29,001.45 28,987.10 28,991.65 193.6K
09:31 28,989.90 28,993.00 28,982.45 28,986.45 204.9K
09:32 28,978.90 28,978.90 28,968.45 28,971.30 112.6K
09:33 28,974.10 28,974.10 28,967.75 28,970.45 102.0K
09:34 28,971.70 28,974.20 28,969.25 28,973.20 87.2K
09:35 28,975.60 28,989.80 28,973.75 28,987.10 106.5K
09:36 28,985.25 28,986.80 28,979.75 28,979.75 106.1K
09:37 28,978.00 28,994.40 28,978.00 28,991.15 115.5K
09:38 28,991.95 28,992.80 28,980.95 28,980.95 95.0K
09:39 28,981.60 28,983.70 28,964.10 28,964.10 117.6K
09:40 28,964.70 28,976.20 28,964.70 28,969.95 141.8K
09:41 28,967.55 28,968.45 28,959.45 28,961.65 73.5K
09:42 28,964.75 28,969.60 28,960.40 28,965.15 58.4K
09:43 28,964.95 28,967.50 28,963.60 28,963.60 34.9K
09:44 28,965.70 28,969.60 28,963.60 28,964.85 158.3K
09:45 28,968.05 28,975.15 28,964.35 28,973.60 171.2K
09:46 28,973.80 28,988.00 28,973.80 28,986.35 80.6K
09:47 28,985.50 28,996.60 28,985.50 28,994.00 144.9K
09:48 28,995.00 29,001.25 28,994.45 29,000.90 151.8K
09:49 28,996.65 28,997.65 28,992.70 28,996.75 87.6K
09:50 28,995.00 28,995.00 28,981.45 28,981.45 52.7K
09:51 28,981.65 28,983.95 28,976.70 28,976.70 75.6K
09:52 28,974.95 28,978.55 28,972.90 28,972.90 58.8K
09:53 28,973.50 28,973.80 28,956.70 28,956.70 109.9K
09:54 28,957.05 28,961.15 28,953.10 28,955.00 130.7K
09:55 28,954.75 28,955.80 28,948.10 28,953.00 169.3K
09:56 28,950.40 28,962.10 28,950.40 28,960.50 56.3K
09:57 28,959.30 28,959.65 28,936.05 28,936.05 80.6K
09:58 28,938.05 28,962.80 28,937.75 28,962.80 110.8K
09:59 28,962.95 28,964.05 28,959.45 28,963.90 127.1K
10:00 28,963.75 28,981.05 28,963.75 28,977.90 76.9K
10:01 28,974.70 28,983.45 28,974.70 28,981.15 77.7K
10:02 28,982.70 28,985.25 28,980.15 28,980.15 61.7K
10:03 28,977.65 28,977.75 28,971.85 28,973.10 44.4K
10:04 28,972.65 28,974.30 28,965.05 28,968.15 49.4K
10:05 28,970.95 28,989.50 28,970.95 28,985.65 72.0K
10:06 28,986.90 29,003.45 28,986.90 29,002.20 51.4K
10:07 29,001.55 29,001.85 28,985.20 28,986.50 57.5K
10:08 28,985.80 28,988.40 28,975.65 28,975.65 79.3K
10:09 28,976.55 28,982.85 28,973.30 28,981.70 65.6K
10:10 28,979.70 28,981.05 28,966.30 28,966.30 119.8K
10:11 28,965.20 28,972.15 28,962.30 28,969.80 119.5K
10:12 28,972.65 28,972.65 28,967.50 28,968.20 41.3K
10:13 28,968.55 28,970.25 28,961.55 28,961.55 66.1K
10:14 28,961.05 28,961.05 28,956.40 28,959.75 41.8K
10:15 28,961.80 28,975.90 28,961.80 28,975.90 65.8K
10:16 28,974.60 28,977.05 28,967.55 28,976.60 80.2K
10:17 28,977.00 28,978.80 28,971.60 28,973.80 92.8K
10:18 28,972.90 28,972.90 28,965.70 28,966.60 86.5K
10:19 28,966.70 28,968.20 28,963.25 28,964.25 94.2K
10:20 28,963.65 28,967.10 28,959.95 28,963.70 82.6K
10:21 28,966.35 28,971.20 28,964.60 28,965.00 88.6K
10:22 28,962.85 28,963.65 28,960.55 28,962.80 85.4K
10:23 28,963.50 28,968.10 28,962.45 28,964.00 46.9K
10:24 28,961.95 28,974.85 28,961.95 28,974.35 45.0K
10:25 28,976.35 28,977.60 28,971.00 28,972.15 50.0K
10:26 28,973.45 28,973.45 28,966.05 28,967.65 60.6K
10:27 28,965.75 28,966.60 28,959.55 28,966.60 43.5K
10:28 28,966.20 28,975.70 28,966.20 28,970.30 27.8K
10:29 28,970.30 28,979.55 28,967.65 28,977.85 50.8K
10:30 28,978.75 28,980.00 28,976.15 28,976.30 67.7K
10:31 28,977.00 28,977.85 28,972.70 28,976.80 91.7K
10:32 28,975.45 28,979.55 28,970.95 28,970.95 42.8K
10:33 28,970.85 28,972.80 28,961.60 28,964.55 150.2K
10:34 28,963.45 28,967.15 28,961.85 28,966.85 97.7K
10:35 28,965.05 28,966.30 28,958.45 28,962.35 49.7K
10:36 28,963.15 28,963.65 28,959.15 28,962.35 45.6K
10:37 28,962.90 28,964.55 28,957.90 28,963.50 111.2K
10:38 28,962.00 28,967.90 28,961.10 28,966.95 41.6K
10:39 28,971.35 28,981.00 28,970.35 28,973.55 70.9K
10:40 28,977.00 28,981.00 28,975.75 28,978.10 57.4K
10:41 28,977.15 28,979.35 28,970.45 28,971.05 54.8K
10:42 28,971.55 28,973.05 28,963.95 28,963.95 36.4K
10:43 28,963.95 28,970.10 28,963.95 28,969.90 45.4K
10:44 28,970.20 28,975.70 28,968.75 28,975.65 24.2K
10:45 28,974.10 28,978.50 28,972.75 28,977.45 64.7K
10:46 28,973.10 28,975.80 28,967.10 28,970.55 53.2K
10:47 28,969.40 28,970.95 28,966.75 28,968.45 133.3K
10:48 28,968.05 28,969.85 28,959.45 28,960.95 52.8K
10:49 28,960.70 28,960.70 28,949.45 28,951.20 194.6K
10:50 28,952.60 28,952.60 28,942.55 28,951.95 115.7K
10:51 28,948.85 28,948.85 28,936.45 28,942.45 107.1K
10:52 28,941.35 28,941.35 28,932.65 28,934.30 90.5K
10:53 28,932.55 28,940.30 28,932.55 28,940.30 77.1K
10:54 28,939.60 28,940.70 28,930.90 28,940.70 58.7K
10:55 28,941.90 28,947.20 28,940.60 28,946.25 36.3K
10:56 28,946.60 28,946.60 28,941.20 28,943.15 44.1K
10:57 28,941.60 28,946.40 28,938.95 28,940.30 63.1K
10:58 28,941.70 28,949.45 28,941.70 28,947.45 95.3K
10:59 28,948.15 28,948.85 28,939.50 28,944.95 71.5K
11:00 28,946.15 28,952.10 28,946.15 28,952.10 41.8K
11:01 28,954.05 28,961.20 28,954.05 28,955.35 45.9K
11:02 28,954.00 28,958.00 28,948.30 28,948.95 111.5K
11:03 28,948.55 28,951.50 28,944.90 28,950.90 49.3K
11:04 28,951.35 28,957.25 28,951.25 28,952.55 28.5K
11:05 28,951.70 28,953.30 28,946.60 28,949.95 38.9K
11:06 28,949.40 28,951.45 28,942.45 28,948.40 40.6K
11:07 28,948.25 28,948.25 28,942.00 28,947.25 57.3K
11:08 28,946.85 28,946.85 28,939.80 28,941.40 35.1K
11:09 28,941.70 28,941.70 28,935.85 28,937.80 47.3K
11:10 28,936.90 28,940.70 28,934.15 28,938.55 57.7K
11:11 28,938.30 28,942.05 28,937.95 28,940.35 26.2K
11:12 28,938.80 28,948.40 28,938.10 28,948.35 30.9K
11:13 28,948.50 28,952.70 28,947.65 28,950.60 27.1K
11:14 28,952.20 28,960.25 28,952.20 28,958.00 29.4K
11:15 28,958.00 28,961.00 28,954.35 28,959.05 39.0K
11:16 28,956.90 28,961.60 28,956.90 28,959.40 47.4K
11:17 28,960.65 28,962.30 28,949.25 28,949.25 376.2K
11:18 28,949.95 28,954.60 28,949.60 28,949.60 85.2K
11:19 28,949.80 28,959.35 28,949.80 28,956.60 44.0K
11:20 28,956.15 28,957.25 28,953.45 28,955.50 66.9K
11:21 28,954.30 28,955.70 28,947.35 28,952.30 66.9K
11:22 28,952.35 28,954.55 28,948.00 28,948.50 39.7K
11:23 28,948.95 28,951.05 28,935.60 28,935.60 47.4K
11:24 28,935.50 28,936.65 28,919.00 28,921.20 68.0K
11:25 28,921.20 28,922.25 28,917.55 28,921.85 64.0K
11:26 28,922.50 28,926.90 28,918.30 28,926.90 80.2K
11:27 28,927.40 28,932.60 28,927.30 28,932.45 166.1K
11:28 28,934.80 28,940.45 28,934.80 28,937.35 223.5K
11:29 28,935.80 28,939.75 28,933.45 28,936.65 71.8K
11:30 28,939.05 28,941.15 28,937.25 28,940.95 48.2K
11:31 28,939.20 28,941.45 28,936.95 28,937.00 34.4K
11:32 28,938.60 28,938.85 28,923.50 28,923.50 146.4K
11:33 28,923.85 28,924.00 28,917.90 28,922.15 50.4K
11:34 28,921.70 28,925.50 28,920.55 28,925.50 116.0K
11:35 28,923.95 28,926.05 28,918.15 28,920.50 59.8K
11:36 28,922.00 28,926.80 28,920.35 28,920.35 71.5K
11:37 28,923.25 28,923.25 28,918.45 28,921.30 72.6K
11:38 28,919.65 28,925.30 28,919.45 28,921.80 46.7K
11:39 28,923.35 28,926.10 28,921.65 28,923.05 35.4K
11:40 28,923.55 28,926.95 28,922.45 28,926.25 39.9K
11:41 28,928.05 28,928.85 28,927.10 28,928.35 62.5K
11:42 28,930.95 28,932.15 28,925.60 28,925.60 80.9K
11:43 28,928.50 28,929.90 28,923.05 28,923.50 41.1K
11:44 28,923.25 28,924.55 28,918.50 28,918.50 37.8K
11:45 28,918.20 28,920.95 28,916.40 28,918.80 44.8K
11:46 28,921.20 28,931.45 28,920.10 28,931.45 25.7K
11:47 28,931.55 28,931.55 28,927.35 28,931.15 55.6K
11:48 28,932.25 28,932.25 28,926.50 28,930.35 40.7K
11:49 28,930.10 28,930.65 28,926.65 28,930.35 21.2K
11:50 28,931.15 28,932.00 28,928.80 28,930.65 26.2K
11:51 28,930.25 28,930.60 28,921.70 28,921.70 43.5K
11:52 28,923.20 28,928.05 28,923.20 28,927.35 40.2K
11:53 28,927.75 28,931.90 28,927.05 28,929.95 37.6K
11:54 28,928.40 28,930.25 28,926.45 28,928.35 45.0K
11:55 28,927.95 28,928.70 28,921.40 28,921.40 67.8K
11:56 28,921.10 28,921.35 28,918.95 28,918.95 49.0K
11:57 28,920.20 28,920.65 28,915.70 28,916.65 67.3K
11:58 28,919.35 28,924.50 28,917.30 28,920.35 58.0K
11:59 28,920.70 28,920.70 28,917.20 28,917.50 51.2K
12:00 28,918.40 28,918.40 28,908.80 28,916.35 92.9K
12:01 28,916.75 28,916.75 28,909.90 28,911.25 62.1K
12:02 28,912.20 28,912.90 28,907.85 28,911.05 49.8K
12:03 28,912.45 28,916.40 28,911.15 28,914.00 33.3K
12:04 28,915.55 28,916.85 28,913.05 28,913.05 55.9K
12:05 28,913.55 28,914.85 28,909.25 28,912.80 33.1K
12:06 28,911.30 28,911.65 28,902.15 28,902.70 56.9K
12:07 28,905.25 28,906.85 28,892.65 28,893.45 54.0K
12:08 28,892.95 28,900.00 28,891.35 28,896.60 33.4K
12:09 28,899.15 28,903.30 28,895.40 28,900.85 28.0K
12:10 28,900.65 28,901.05 28,897.65 28,898.75 42.5K
12:11 28,897.80 28,900.20 28,895.40 28,895.75 124.1K
12:12 28,898.60 28,899.50 28,894.35 28,894.35 138.9K
12:13 28,895.25 28,907.15 28,894.30 28,906.20 30.3K
12:14 28,904.25 28,909.80 28,903.10 28,909.20 73.7K
12:15 28,911.20 28,911.20 28,901.30 28,907.85 108.7K
12:16 28,907.95 28,907.95 28,902.90 28,903.60 27.1K
12:17 28,902.60 28,908.00 28,901.45 28,907.95 33.5K
12:18 28,908.75 28,917.30 28,905.65 28,917.30 31.5K
12:19 28,915.10 28,924.65 28,915.10 28,922.35 26.7K
12:20 28,923.30 28,927.15 28,921.45 28,926.95 71.0K
12:21 28,928.00 28,929.25 28,925.90 28,928.45 43.8K
12:22 28,931.75 28,934.25 28,930.50 28,932.75 33.3K
12:23 28,933.60 28,936.20 28,928.75 28,936.20 88.3K
12:24 28,937.50 28,942.95 28,937.45 28,941.85 38.8K
12:25 28,942.90 28,944.85 28,941.40 28,943.05 44.2K
12:26 28,943.15 28,944.10 28,940.45 28,943.80 21.1K
12:27 28,943.00 28,950.25 28,941.90 28,948.85 41.3K
12:28 28,950.70 28,959.75 28,950.70 28,957.35 130.2K
12:29 28,956.55 28,969.10 28,956.55 28,969.10 85.5K
12:30 28,968.45 28,974.30 28,968.10 28,968.10 173.3K
12:31 28,966.90 28,969.60 28,961.40 28,969.60 107.4K
12:32 28,969.15 28,971.05 28,965.45 28,968.35 78.3K
12:33 28,968.50 28,968.50 28,950.95 28,952.95 43.6K
12:34 28,953.15 28,956.90 28,952.50 28,953.80 31.3K
12:35 28,954.20 28,958.45 28,950.50 28,958.45 114.7K
12:36 28,958.20 28,961.75 28,958.15 28,960.00 30.3K
12:37 28,961.00 28,966.40 28,961.00 28,964.75 36.6K
12:38 28,962.60 28,968.30 28,962.00 28,963.15 21.1K
12:39 28,963.60 28,966.65 28,960.25 28,960.90 27.2K
12:40 28,961.05 28,963.45 28,958.95 28,960.40 20.6K
12:41 28,959.90 28,961.85 28,957.20 28,961.45 33.2K
12:42 28,959.90 28,959.90 28,953.25 28,954.25 55.8K
12:43 28,953.65 28,954.40 28,946.50 28,946.50 25.0K
12:44 28,947.10 28,950.15 28,939.85 28,939.85 61.5K
12:45 28,938.50 28,939.90 28,934.35 28,936.35 26.8K
12:46 28,937.95 28,938.60 28,934.65 28,936.10 47.3K
12:47 28,935.45 28,938.60 28,933.65 28,938.05 21.3K
12:48 28,937.70 28,939.65 28,935.40 28,936.05 26.4K
12:49 28,937.05 28,937.05 28,932.05 28,935.50 23.0K
12:50 28,936.80 28,941.20 28,935.35 28,940.30 43.4K
12:51 28,938.60 28,938.60 28,931.70 28,934.80 19.2K
12:52 28,934.80 28,940.05 28,934.60 28,937.15 18.1K
12:53 28,939.45 28,939.75 28,936.40 28,936.40 17.7K
12:54 28,936.80 28,936.80 28,929.75 28,929.75 26.0K
12:55 28,929.30 28,933.10 28,928.80 28,931.85 15.6K
12:56 28,931.70 28,933.00 28,930.25 28,931.15 28.2K
12:57 28,930.05 28,931.25 28,926.60 28,929.05 34.0K
12:58 28,928.30 28,932.65 28,927.70 28,930.30 83.4K
12:59 28,930.15 28,930.40 28,927.40 28,929.00 21.8K
13:00 28,928.85 28,928.85 28,914.75 28,914.75 25.3K
13:01 28,913.60 28,913.70 28,907.40 28,908.05 23.6K
13:02 28,907.60 28,910.85 28,904.15 28,906.55 31.1K
13:03 28,905.10 28,914.35 28,905.10 28,910.35 33.6K
13:04 28,908.90 28,908.90 28,903.10 28,905.45 26.7K
13:05 28,903.80 28,906.00 28,903.10 28,904.10 32.0K
13:06 28,903.95 28,905.45 28,899.15 28,899.15 19.0K
13:07 28,899.35 28,904.05 28,899.35 28,903.05 18.5K
13:08 28,904.05 28,906.85 28,898.80 28,898.80 74.0K
13:09 28,900.15 28,906.20 28,898.30 28,904.70 34.0K
13:10 28,903.70 28,907.90 28,903.30 28,903.60 13.4K
13:11 28,903.25 28,907.85 28,903.25 28,905.85 79.9K
13:12 28,908.60 28,910.75 28,907.30 28,909.35 71.9K
13:13 28,910.55 28,913.65 28,909.00 28,909.00 18.3K
13:14 28,908.80 28,912.25 28,908.25 28,911.45 25.5K
13:15 28,912.25 28,912.60 28,908.35 28,909.05 111.4K
13:16 28,908.30 28,912.70 28,908.05 28,912.40 106.7K
13:17 28,910.65 28,913.90 28,908.75 28,912.00 223.7K
13:18 28,909.00 28,912.35 28,907.40 28,910.40 38.2K
13:19 28,910.70 28,916.50 28,910.70 28,913.30 37.3K
13:20 28,911.35 28,917.10 28,911.35 28,915.85 25.2K
13:21 28,914.75 28,916.10 28,913.85 28,914.90 26.5K
13:22 28,915.45 28,916.35 28,911.75 28,912.35 24.2K
13:23 28,911.80 28,914.55 28,910.40 28,914.55 21.8K
13:24 28,912.70 28,914.40 28,910.25 28,911.30 45.9K
13:25 28,911.20 28,911.45 28,906.85 28,908.25 30.6K
13:26 28,907.75 28,908.65 28,905.15 28,905.60 29.7K
13:27 28,907.30 28,909.05 28,906.35 28,906.95 160.7K
13:28 28,908.15 28,916.25 28,908.15 28,915.95 27.3K
13:29 28,916.50 28,917.00 28,913.70 28,915.85 30.0K
13:30 28,916.95 28,925.75 28,916.95 28,924.00 29.4K
13:31 28,922.80 28,929.45 28,922.80 28,927.20 18.7K
13:32 28,926.70 28,926.95 28,919.25 28,923.85 30.7K
13:33 28,922.95 28,927.40 28,919.20 28,926.00 28.9K
13:34 28,928.30 28,930.00 28,926.45 28,929.65 21.3K
13:35 28,928.80 28,932.25 28,923.80 28,932.25 25.5K
13:36 28,932.55 28,932.55 28,927.85 28,929.40 14.3K
13:37 28,932.40 28,935.90 28,931.95 28,934.30 23.6K
13:38 28,934.20 28,937.15 28,930.55 28,935.80 17.3K
13:39 28,936.80 28,937.25 28,931.80 28,937.00 25.4K
13:40 28,937.05 28,937.05 28,930.60 28,931.30 53.3K
13:41 28,932.60 28,935.40 28,931.10 28,931.50 84.6K
13:42 28,930.90 28,934.10 28,930.75 28,930.75 77.8K
13:43 28,930.35 28,932.15 28,923.50 28,924.15 199.8K
13:44 28,921.90 28,923.90 28,905.90 28,905.90 137.8K
13:45 28,906.15 28,906.15 28,895.15 28,903.25 144.7K
13:46 28,903.00 28,903.00 28,892.85 28,892.85 548.8K
13:47 28,891.85 28,900.00 28,890.65 28,890.65 190.9K
13:48 28,892.05 28,899.55 28,890.35 28,898.55 118.3K
13:49 28,897.75 28,908.00 28,897.45 28,904.70 196.4K
13:50 28,904.95 28,916.85 28,904.95 28,910.85 76.4K
13:51 28,911.05 28,920.20 28,910.15 28,917.90 108.9K
13:52 28,918.35 28,918.75 28,913.40 28,918.60 34.6K
13:53 28,916.90 28,922.30 28,916.90 28,920.15 22.6K
13:54 28,918.40 28,918.40 28,911.25 28,912.15 29.0K
13:55 28,913.85 28,918.05 28,913.40 28,913.40 28.0K
13:56 28,913.00 28,916.65 28,912.20 28,916.65 43.1K
13:57 28,914.55 28,915.05 28,907.70 28,912.10 39.3K
13:58 28,913.55 28,913.55 28,897.60 28,897.95 38.0K
13:59 28,896.65 28,907.95 28,896.65 28,904.90 39.3K
14:00 28,909.50 28,914.30 28,908.40 28,912.45 21.0K
14:01 28,912.30 28,913.50 28,907.80 28,912.30 38.0K
14:02 28,910.30 28,917.45 28,910.30 28,917.45 65.7K
14:03 28,917.30 28,922.10 28,915.40 28,921.70 39.1K
14:04 28,923.50 28,928.95 28,923.10 28,924.30 80.4K
14:05 28,924.00 28,931.55 28,921.25 28,931.55 30.6K
14:06 28,937.85 28,949.95 28,937.85 28,946.90 142.0K
14:07 28,947.35 28,949.55 28,942.60 28,949.55 36.8K
14:08 28,948.75 28,952.45 28,940.20 28,940.20 37.0K
14:09 28,942.40 28,942.40 28,935.00 28,941.25 65.5K
14:10 28,940.80 28,943.95 28,939.10 28,943.95 35.8K
14:11 28,945.50 28,945.85 28,941.80 28,941.80 68.4K
14:12 28,942.15 28,942.15 28,924.35 28,924.35 49.6K
14:13 28,926.65 28,931.55 28,925.40 28,931.20 22.8K
14:14 28,929.60 28,934.60 28,929.60 28,932.20 38.6K
14:15 28,933.20 28,938.25 28,931.55 28,935.55 31.2K
14:16 28,935.20 28,936.70 28,932.15 28,932.65 29.2K
14:17 28,932.60 28,941.10 28,932.20 28,940.50 30.8K
14:18 28,940.35 28,942.35 28,937.70 28,937.70 32.0K
14:19 28,939.75 28,944.90 28,939.45 28,943.55 13.9K
14:20 28,943.05 28,944.00 28,939.40 28,941.15 27.9K
14:21 28,941.95 28,943.30 28,940.35 28,942.15 21.1K
14:22 28,940.95 28,944.30 28,939.70 28,939.95 26.8K
14:23 28,940.55 28,941.55 28,938.00 28,939.30 61.2K
14:24 28,937.25 28,939.65 28,935.15 28,939.65 50.0K
14:25 28,938.60 28,942.70 28,935.60 28,938.75 26.2K
14:26 28,935.55 28,944.90 28,935.55 28,944.85 34.7K
14:27 28,946.25 28,949.35 28,946.10 28,948.85 60.5K
14:28 28,947.85 28,951.25 28,944.95 28,951.25 41.8K
14:29 28,952.30 28,958.05 28,950.90 28,951.80 84.8K
14:30 28,953.25 28,961.55 28,953.25 28,957.40 185.5K
14:31 28,955.55 28,957.75 28,953.55 28,954.85 119.2K
14:32 28,953.25 28,955.35 28,951.50 28,953.30 82.3K
14:33 28,954.35 28,961.65 28,953.55 28,961.65 131.2K
14:34 28,960.80 28,962.60 28,959.20 28,960.75 60.6K
14:35 28,960.25 28,967.15 28,959.95 28,962.50 58.0K
14:36 28,961.40 28,966.15 28,960.65 28,965.55 40.6K
14:37 28,966.55 28,966.55 28,960.60 28,961.05 39.3K
14:38 28,961.65 28,961.90 28,955.60 28,955.60 45.3K
14:39 28,955.75 28,959.05 28,953.95 28,959.05 29.2K
14:40 28,959.25 28,960.40 28,954.65 28,957.45 32.9K
14:41 28,957.45 28,960.40 28,956.10 28,960.40 36.9K
14:42 28,959.50 28,968.70 28,957.55 28,962.80 41.8K
14:43 28,963.25 28,966.60 28,962.50 28,964.60 52.6K
14:44 28,966.60 28,978.45 28,966.55 28,978.45 170.9K
14:45 28,979.35 28,986.40 28,975.05 28,975.05 125.9K
14:46 28,978.10 28,978.10 28,973.15 28,973.15 32.8K
14:47 28,974.60 28,976.60 28,968.00 28,971.45 68.9K
14:48 28,971.95 28,974.50 28,947.70 28,947.70 97.3K
14:49 28,945.95 28,958.80 28,945.95 28,958.25 79.1K
14:50 28,958.05 28,958.05 28,952.00 28,956.70 34.4K
14:51 28,955.75 28,959.80 28,953.00 28,953.00 37.1K
14:52 28,953.95 28,957.75 28,950.40 28,956.45 85.4K
14:53 28,956.60 28,961.25 28,956.60 28,961.05 38.0K
14:54 28,962.55 28,962.55 28,951.80 28,955.90 36.4K
14:55 28,956.30 28,961.85 28,956.30 28,961.85 74.8K
14:56 28,961.70 28,965.85 28,960.25 28,961.05 36.8K
14:57 28,961.30 28,962.05 28,954.80 28,956.95 36.9K
14:58 28,958.00 28,959.85 28,956.45 28,956.45 31.3K
14:59 28,955.80 28,959.20 28,948.30 28,948.30 65.7K
15:00 28,946.95 28,951.00 28,936.70 28,941.95 158.9K
15:01 28,939.80 28,943.60 28,934.40 28,942.70 80.8K
15:02 28,942.15 28,943.50 28,937.75 28,938.60 68.6K
15:03 28,938.85 28,944.35 28,936.10 28,944.35 85.3K
15:04 28,941.85 28,945.05 28,939.60 28,943.10 264.2K
15:05 28,942.35 28,952.55 28,941.50 28,951.20 346.0K
15:06 28,950.60 28,960.70 28,950.60 28,959.10 117.4K
15:07 28,959.30 28,961.70 28,957.95 28,960.40 66.1K
15:08 28,959.05 28,962.65 28,957.90 28,961.45 88.2K
15:09 28,962.40 28,966.95 28,961.55 28,965.55 118.5K
15:10 28,967.25 28,967.55 28,962.65 28,964.90 153.7K
15:11 28,965.05 28,967.10 28,962.90 28,963.60 98.3K
15:12 28,964.30 28,964.60 28,960.75 28,961.95 98.7K
15:13 28,962.65 28,967.50 28,961.35 28,967.50 228.9K
15:14 28,967.40 28,969.40 28,962.70 28,962.70 149.9K
15:15 28,963.80 28,965.70 28,961.45 28,963.35 238.3K
15:16 28,963.25 28,963.70 28,958.65 28,959.70 145.7K
15:17 28,959.30 28,961.40 28,956.80 28,958.25 88.4K
15:18 28,957.95 28,961.00 28,952.80 28,955.20 196.3K
15:19 28,955.00 28,959.00 28,955.00 28,959.00 149.3K
15:20 28,960.20 28,960.45 28,953.05 28,953.05 215.8K
15:21 28,953.95 28,961.05 28,953.10 28,960.70 97.0K
15:22 28,962.00 28,964.45 28,960.25 28,960.25 115.6K
15:23 28,960.75 28,962.55 28,959.10 28,961.00 138.3K
15:24 28,961.15 28,961.15 28,953.00 28,953.00 170.8K
15:25 28,954.10 28,955.45 28,946.85 28,950.25 137.3K
15:26 28,949.90 28,955.05 28,948.85 28,953.15 116.9K
15:27 28,951.25 28,953.95 28,947.95 28,953.55 163.2K
15:28 28,954.30 28,955.05 28,950.25 28,952.05 112.5K
15:29 28,950.55 28,958.30 28,943.25 28,958.30 147.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし