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 29,206.60 29,206.60 29,206.60 29,206.60 110.6K
09:15 29,211.45 29,228.90 29,150.85 29,161.60 810.1K
09:16 29,158.45 29,196.70 29,154.70 29,178.65 524.5K
09:17 29,171.20 29,171.20 29,158.35 29,161.25 391.9K
09:18 29,152.80 29,162.20 29,147.95 29,156.45 294.8K
09:19 29,158.60 29,162.05 29,150.35 29,154.55 189.5K
09:20 29,152.15 29,178.90 29,146.35 29,169.05 206.0K
09:21 29,170.30 29,176.20 29,164.50 29,165.65 206.9K
09:22 29,163.80 29,163.80 29,151.75 29,160.70 245.1K
09:23 29,161.55 29,163.60 29,155.90 29,162.55 165.5K
09:24 29,162.55 29,163.20 29,152.85 29,157.95 215.4K
09:25 29,157.70 29,159.75 29,138.95 29,138.95 213.6K
09:26 29,141.60 29,148.70 29,139.80 29,144.95 182.0K
09:27 29,143.40 29,143.40 29,132.70 29,137.00 125.0K
09:28 29,136.80 29,149.75 29,132.15 29,149.75 141.1K
09:29 29,148.80 29,149.10 29,143.90 29,148.10 128.1K
09:30 29,148.45 29,151.30 29,141.85 29,143.05 539.2K
09:31 29,143.70 29,152.05 29,130.80 29,130.80 149.0K
09:32 29,132.85 29,147.90 29,132.85 29,147.90 289.5K
09:33 29,148.05 29,151.75 29,147.25 29,151.40 108.2K
09:34 29,152.75 29,159.70 29,150.65 29,155.25 132.0K
09:35 29,153.50 29,153.50 29,141.80 29,143.90 153.4K
09:36 29,146.20 29,162.10 29,144.05 29,161.15 92.2K
09:37 29,160.90 29,168.55 29,158.10 29,158.10 105.8K
09:38 29,158.25 29,159.75 29,145.55 29,145.55 89.0K
09:39 29,144.75 29,152.10 29,144.10 29,150.15 81.5K
09:40 29,151.00 29,151.00 29,144.35 29,144.70 74.9K
09:41 29,145.55 29,145.55 29,124.90 29,130.85 138.2K
09:42 29,131.75 29,132.80 29,116.70 29,120.20 173.9K
09:43 29,120.05 29,124.45 29,114.40 29,123.85 106.0K
09:44 29,122.80 29,122.80 29,116.15 29,116.15 110.5K
09:45 29,115.75 29,115.75 29,099.65 29,100.50 109.9K
09:46 29,103.90 29,108.95 29,094.90 29,094.90 63.8K
09:47 29,094.25 29,096.15 29,076.95 29,077.60 467.5K
09:48 29,078.30 29,097.15 29,078.30 29,097.15 104.6K
09:49 29,095.75 29,104.75 29,095.75 29,100.60 88.3K
09:50 29,100.60 29,102.65 29,094.20 29,094.20 79.1K
09:51 29,097.00 29,099.75 29,094.45 29,096.25 326.5K
09:52 29,095.85 29,096.05 29,085.35 29,088.90 112.3K
09:53 29,089.15 29,100.30 29,089.15 29,100.30 262.9K
09:54 29,099.85 29,110.25 29,099.85 29,103.70 177.4K
09:55 29,103.65 29,107.75 29,102.75 29,103.70 117.5K
09:56 29,103.15 29,109.45 29,100.65 29,108.50 250.0K
09:57 29,107.80 29,113.45 29,106.85 29,113.45 476.5K
09:58 29,110.90 29,119.20 29,110.90 29,112.30 164.3K
09:59 29,109.00 29,109.00 29,099.10 29,099.65 100.3K
10:00 29,103.70 29,103.70 29,092.40 29,100.85 174.3K
10:01 29,100.75 29,103.05 29,094.60 29,095.50 132.7K
10:02 29,096.65 29,102.35 29,094.80 29,102.35 75.5K
10:03 29,102.35 29,103.80 29,099.20 29,102.05 48.7K
10:04 29,101.70 29,104.60 29,101.70 29,102.50 41.5K
10:05 29,105.30 29,109.25 29,103.50 29,106.00 49.0K
10:06 29,106.00 29,113.10 29,102.80 29,113.10 223.8K
10:07 29,114.25 29,119.60 29,110.45 29,118.00 123.1K
10:08 29,116.80 29,120.70 29,112.40 29,115.00 75.8K
10:09 29,116.00 29,117.50 29,111.95 29,112.80 66.8K
10:10 29,114.75 29,118.35 29,113.65 29,116.30 46.4K
10:11 29,116.65 29,117.15 29,112.65 29,114.45 50.7K
10:12 29,113.50 29,117.70 29,110.80 29,112.50 83.2K
10:13 29,114.30 29,117.75 29,111.55 29,117.75 54.3K
10:14 29,116.85 29,121.15 29,112.60 29,121.10 205.9K
10:15 29,122.25 29,124.45 29,117.05 29,117.05 269.4K
10:16 29,118.65 29,119.10 29,108.75 29,112.50 67.1K
10:17 29,114.50 29,114.50 29,108.05 29,108.20 85.1K
10:18 29,107.80 29,108.60 29,099.00 29,100.35 72.4K
10:19 29,102.00 29,114.80 29,101.30 29,114.60 81.2K
10:20 29,114.75 29,123.45 29,113.85 29,123.20 61.2K
10:21 29,125.65 29,137.05 29,125.00 29,134.40 79.9K
10:22 29,135.35 29,145.95 29,135.35 29,145.95 35.5K
10:23 29,145.15 29,146.60 29,137.20 29,139.10 65.8K
10:24 29,138.95 29,144.80 29,138.80 29,144.80 114.2K
10:25 29,144.10 29,151.45 29,143.20 29,149.95 109.6K
10:26 29,149.30 29,151.25 29,145.15 29,148.55 61.2K
10:27 29,147.55 29,149.65 29,142.60 29,143.35 69.4K
10:28 29,143.75 29,143.75 29,137.40 29,137.40 51.4K
10:29 29,137.70 29,146.00 29,137.70 29,144.75 50.7K
10:30 29,146.55 29,156.10 29,146.55 29,156.10 83.5K
10:31 29,155.50 29,156.45 29,145.75 29,146.90 56.1K
10:32 29,144.95 29,149.50 29,143.35 29,149.50 50.3K
10:33 29,147.70 29,153.50 29,143.05 29,143.05 116.7K
10:34 29,140.95 29,143.25 29,133.50 29,133.50 49.2K
10:35 29,133.15 29,140.80 29,133.15 29,139.45 75.9K
10:36 29,140.85 29,143.35 29,138.90 29,141.05 39.2K
10:37 29,142.20 29,142.65 29,138.75 29,138.75 38.9K
10:38 29,139.55 29,142.45 29,137.80 29,137.90 65.0K
10:39 29,138.90 29,147.95 29,137.75 29,147.80 50.0K
10:40 29,147.70 29,151.05 29,144.90 29,146.20 55.3K
10:41 29,148.15 29,149.40 29,142.60 29,142.95 39.8K
10:42 29,145.10 29,145.10 29,137.60 29,137.60 45.2K
10:43 29,139.80 29,152.20 29,138.40 29,148.95 43.7K
10:44 29,147.05 29,147.60 29,141.35 29,142.10 49.8K
10:45 29,140.00 29,146.35 29,139.20 29,145.75 72.8K
10:46 29,145.55 29,148.85 29,145.30 29,148.85 62.5K
10:47 29,147.70 29,150.70 29,144.00 29,144.00 63.8K
10:48 29,141.55 29,146.45 29,139.35 29,141.85 62.0K
10:49 29,140.25 29,144.65 29,139.85 29,143.00 44.9K
10:50 29,142.35 29,142.35 29,134.50 29,135.25 44.6K
10:51 29,133.80 29,142.10 29,132.70 29,140.80 39.0K
10:52 29,140.55 29,144.40 29,137.50 29,142.35 64.5K
10:53 29,142.10 29,148.95 29,142.10 29,147.10 37.2K
10:54 29,147.80 29,149.85 29,145.65 29,149.15 52.2K
10:55 29,147.80 29,150.30 29,144.20 29,146.75 38.5K
10:56 29,147.65 29,152.20 29,145.20 29,146.20 45.6K
10:57 29,146.70 29,148.20 29,140.00 29,146.15 67.0K
10:58 29,146.75 29,148.85 29,144.10 29,145.80 51.0K
10:59 29,148.55 29,154.50 29,148.55 29,154.50 27.4K
11:00 29,155.40 29,157.55 29,153.20 29,155.50 46.4K
11:01 29,155.45 29,160.90 29,154.30 29,159.35 54.1K
11:02 29,159.10 29,160.40 29,153.70 29,155.35 66.9K
11:03 29,154.95 29,163.80 29,154.95 29,163.20 56.7K
11:04 29,163.15 29,168.00 29,161.45 29,168.00 36.8K
11:05 29,168.50 29,168.55 29,159.85 29,159.85 37.5K
11:06 29,162.00 29,169.90 29,161.35 29,169.50 46.0K
11:07 29,167.60 29,174.50 29,166.35 29,173.65 48.0K
11:08 29,173.25 29,179.65 29,173.10 29,176.90 89.8K
11:09 29,177.45 29,180.20 29,173.70 29,177.00 49.1K
11:10 29,179.50 29,179.90 29,174.75 29,176.45 66.7K
11:11 29,177.80 29,178.30 29,173.55 29,173.55 66.3K
11:12 29,172.65 29,173.95 29,169.90 29,173.95 233.9K
11:13 29,173.15 29,179.40 29,173.15 29,175.60 58.2K
11:14 29,176.60 29,176.60 29,168.15 29,168.15 62.3K
11:15 29,169.25 29,171.70 29,166.45 29,170.45 99.0K
11:16 29,171.60 29,171.60 29,149.85 29,150.55 80.0K
11:17 29,151.75 29,153.75 29,140.30 29,141.00 58.7K
11:18 29,140.15 29,148.65 29,140.15 29,143.95 79.2K
11:19 29,145.55 29,148.80 29,142.35 29,146.15 118.2K
11:20 29,147.50 29,148.75 29,141.35 29,143.75 84.1K
11:21 29,146.65 29,148.55 29,144.75 29,145.60 121.2K
11:22 29,143.60 29,146.50 29,143.35 29,143.40 47.0K
11:23 29,144.70 29,159.40 29,144.70 29,158.85 94.4K
11:24 29,157.35 29,166.00 29,154.75 29,161.55 63.3K
11:25 29,165.10 29,165.75 29,160.10 29,162.15 74.8K
11:26 29,164.90 29,172.50 29,164.00 29,172.50 51.2K
11:27 29,172.80 29,184.80 29,172.80 29,180.90 54.7K
11:28 29,183.40 29,184.65 29,176.35 29,176.95 72.2K
11:29 29,173.80 29,183.40 29,172.35 29,172.35 85.0K
11:30 29,173.90 29,179.05 29,173.90 29,176.50 66.3K
11:31 29,176.85 29,179.10 29,174.10 29,177.25 45.9K
11:32 29,177.85 29,183.60 29,177.00 29,183.60 80.7K
11:33 29,182.40 29,185.65 29,180.20 29,181.50 53.0K
11:34 29,184.05 29,184.65 29,180.85 29,184.65 58.1K
11:35 29,182.70 29,185.70 29,180.95 29,183.95 43.2K
11:36 29,183.20 29,187.45 29,181.70 29,186.65 52.0K
11:37 29,185.60 29,186.20 29,182.30 29,184.20 68.7K
11:38 29,186.70 29,193.40 29,186.50 29,192.05 43.1K
11:39 29,191.60 29,192.85 29,188.00 29,188.10 38.2K
11:40 29,187.75 29,189.75 29,185.45 29,188.65 181.5K
11:41 29,187.90 29,190.60 29,186.25 29,189.55 40.5K
11:42 29,189.75 29,192.35 29,186.15 29,189.30 102.2K
11:43 29,190.15 29,192.80 29,185.85 29,186.85 91.1K
11:44 29,185.50 29,190.40 29,182.50 29,190.40 51.6K
11:45 29,190.65 29,190.65 29,181.35 29,183.25 29.5K
11:46 29,182.80 29,182.80 29,179.30 29,182.15 30.3K
11:47 29,182.45 29,184.45 29,176.35 29,176.35 69.4K
11:48 29,175.95 29,180.75 29,175.25 29,180.75 33.7K
11:49 29,182.75 29,188.10 29,182.75 29,187.20 55.4K
11:50 29,186.95 29,189.10 29,184.65 29,189.10 36.6K
11:51 29,187.50 29,188.15 29,181.35 29,182.00 34.0K
11:52 29,182.65 29,188.55 29,180.35 29,186.70 40.6K
11:53 29,185.45 29,191.50 29,185.45 29,189.10 61.6K
11:54 29,193.35 29,202.35 29,192.55 29,201.60 133.9K
11:55 29,200.45 29,202.35 29,181.70 29,182.20 100.7K
11:56 29,182.10 29,185.05 29,180.05 29,183.05 312.4K
11:57 29,185.35 29,188.65 29,184.50 29,186.25 36.5K
11:58 29,186.75 29,186.75 29,180.20 29,183.75 39.6K
11:59 29,182.25 29,182.25 29,175.70 29,178.50 42.8K
12:00 29,179.85 29,192.65 29,179.85 29,190.90 144.3K
12:01 29,192.10 29,192.10 29,183.70 29,183.95 60.3K
12:02 29,181.30 29,182.20 29,178.30 29,179.45 45.5K
12:03 29,180.05 29,181.15 29,169.25 29,169.80 51.7K
12:04 29,171.60 29,176.35 29,170.35 29,171.05 87.7K
12:05 29,171.55 29,176.30 29,171.55 29,171.65 56.9K
12:06 29,171.85 29,179.35 29,171.85 29,178.20 53.0K
12:07 29,179.10 29,179.85 29,176.70 29,176.70 50.4K
12:08 29,177.05 29,179.35 29,173.95 29,173.95 54.2K
12:09 29,174.15 29,177.45 29,170.90 29,172.55 29.3K
12:10 29,171.15 29,177.00 29,171.15 29,175.40 43.4K
12:11 29,174.95 29,177.00 29,172.20 29,172.40 36.7K
12:12 29,173.50 29,174.50 29,170.10 29,170.10 18.8K
12:13 29,170.85 29,172.05 29,166.80 29,170.15 20.5K
12:14 29,171.05 29,172.60 29,168.40 29,170.05 25.8K
12:15 29,170.80 29,174.50 29,169.35 29,173.15 30.2K
12:16 29,173.70 29,175.75 29,168.00 29,169.90 62.7K
12:17 29,171.70 29,172.15 29,163.05 29,164.80 47.1K
12:18 29,164.80 29,165.30 29,160.60 29,160.60 21.3K
12:19 29,161.50 29,165.75 29,159.75 29,161.30 21.9K
12:20 29,159.95 29,160.80 29,154.95 29,156.90 62.8K
12:21 29,156.05 29,157.40 29,151.75 29,153.30 29.5K
12:22 29,152.35 29,156.25 29,151.60 29,152.15 45.0K
12:23 29,152.25 29,153.20 29,147.45 29,147.45 42.0K
12:24 29,148.30 29,149.85 29,145.70 29,149.60 28.7K
12:25 29,148.60 29,154.70 29,147.25 29,152.65 23.6K
12:26 29,151.25 29,154.55 29,150.60 29,152.50 39.0K
12:27 29,153.45 29,157.05 29,151.40 29,153.00 70.2K
12:28 29,153.50 29,157.45 29,152.95 29,152.95 45.4K
12:29 29,152.70 29,158.30 29,151.15 29,152.60 70.5K
12:30 29,153.80 29,155.55 29,151.70 29,152.60 32.2K
12:31 29,153.90 29,153.90 29,148.95 29,151.20 30.1K
12:32 29,151.35 29,154.40 29,150.45 29,150.45 30.1K
12:33 29,152.35 29,159.80 29,150.50 29,157.15 25.9K
12:34 29,156.85 29,157.40 29,152.60 29,153.40 54.2K
12:35 29,153.00 29,153.65 29,149.30 29,150.70 23.6K
12:36 29,151.85 29,157.75 29,151.45 29,155.85 34.8K
12:37 29,157.00 29,157.35 29,150.75 29,150.75 28.2K
12:38 29,149.65 29,155.75 29,148.05 29,152.55 26.1K
12:39 29,151.15 29,154.65 29,148.40 29,153.35 49.1K
12:40 29,153.30 29,153.30 29,147.35 29,147.40 13.7K
12:41 29,148.40 29,150.00 29,147.05 29,147.20 23.1K
12:42 29,149.25 29,150.35 29,146.35 29,149.10 185.9K
12:43 29,147.85 29,151.80 29,147.35 29,149.10 21.4K
12:44 29,149.85 29,150.50 29,146.05 29,149.55 45.8K
12:45 29,150.75 29,154.05 29,149.15 29,152.25 33.9K
12:46 29,151.90 29,162.90 29,149.35 29,161.40 39.8K
12:47 29,163.80 29,174.10 29,163.20 29,174.00 169.2K
12:48 29,175.55 29,175.55 29,164.15 29,165.10 36.0K
12:49 29,166.00 29,166.60 29,160.30 29,165.90 30.6K
12:50 29,165.30 29,169.15 29,165.30 29,167.30 32.3K
12:51 29,167.80 29,173.00 29,167.65 29,170.95 207.3K
12:52 29,171.15 29,172.40 29,169.00 29,171.85 36.1K
12:53 29,174.30 29,178.90 29,169.75 29,169.75 20.5K
12:54 29,173.00 29,175.15 29,168.00 29,171.40 31.4K
12:55 29,172.25 29,179.20 29,172.25 29,178.70 31.9K
12:56 29,177.50 29,178.00 29,173.05 29,175.50 19.8K
12:57 29,177.35 29,177.35 29,173.35 29,174.50 21.3K
12:58 29,176.20 29,179.50 29,176.20 29,178.20 36.5K
12:59 29,177.70 29,179.00 29,176.05 29,176.30 18.7K
13:00 29,177.25 29,184.20 29,176.65 29,183.45 26.7K
13:01 29,183.40 29,183.65 29,179.50 29,179.60 24.4K
13:02 29,180.70 29,185.10 29,180.70 29,185.10 22.8K
13:03 29,184.50 29,186.50 29,180.90 29,182.60 35.4K
13:04 29,184.30 29,185.25 29,182.10 29,184.70 31.5K
13:05 29,185.70 29,185.85 29,181.05 29,181.50 30.5K
13:06 29,182.05 29,182.75 29,174.55 29,174.55 63.2K
13:07 29,174.55 29,177.10 29,173.15 29,176.15 25.7K
13:08 29,177.00 29,177.00 29,169.50 29,170.85 19.7K
13:09 29,171.25 29,173.45 29,169.25 29,172.85 29.2K
13:10 29,172.65 29,177.65 29,172.65 29,177.35 62.7K
13:11 29,178.50 29,179.60 29,175.35 29,175.60 37.6K
13:12 29,175.05 29,177.30 29,169.35 29,172.40 67.4K
13:13 29,172.60 29,173.65 29,168.50 29,171.40 41.4K
13:14 29,171.35 29,174.70 29,170.00 29,172.60 110.0K
13:15 29,171.60 29,176.30 29,171.60 29,176.25 47.4K
13:16 29,176.20 29,178.70 29,174.15 29,174.15 30.1K
13:17 29,174.40 29,178.60 29,173.25 29,176.40 27.1K
13:18 29,176.20 29,178.35 29,174.90 29,178.15 38.7K
13:19 29,177.40 29,179.70 29,173.25 29,173.65 22.4K
13:20 29,173.25 29,176.75 29,172.05 29,175.50 66.5K
13:21 29,176.25 29,177.40 29,172.45 29,173.95 38.6K
13:22 29,176.20 29,176.20 29,171.70 29,173.85 49.5K
13:23 29,174.70 29,180.60 29,174.70 29,178.50 123.3K
13:24 29,178.45 29,179.30 29,170.55 29,171.35 35.0K
13:25 29,168.55 29,169.90 29,162.35 29,162.35 90.8K
13:26 29,163.40 29,165.05 29,160.30 29,162.60 39.0K
13:27 29,162.05 29,164.90 29,159.70 29,164.25 50.5K
13:28 29,160.90 29,167.35 29,160.90 29,163.60 70.9K
13:29 29,162.75 29,165.40 29,160.00 29,160.00 27.6K
13:30 29,161.15 29,166.90 29,160.50 29,165.20 30.4K
13:31 29,165.90 29,166.20 29,163.10 29,163.95 52.4K
13:32 29,165.35 29,167.35 29,164.25 29,167.35 33.0K
13:33 29,165.20 29,166.65 29,162.85 29,164.75 33.6K
13:34 29,164.40 29,166.75 29,161.80 29,166.75 64.0K
13:35 29,165.25 29,167.80 29,162.75 29,163.40 106.7K
13:36 29,164.20 29,169.10 29,164.20 29,168.20 120.0K
13:37 29,167.55 29,176.35 29,166.40 29,176.35 39.9K
13:38 29,175.35 29,178.85 29,174.90 29,177.65 20.8K
13:39 29,176.95 29,182.25 29,176.95 29,179.05 29.8K
13:40 29,179.70 29,183.20 29,179.55 29,180.50 24.9K
13:41 29,179.75 29,186.85 29,179.50 29,186.40 37.9K
13:42 29,184.65 29,188.05 29,184.65 29,186.05 21.9K
13:43 29,187.05 29,188.80 29,182.75 29,182.75 40.3K
13:44 29,182.90 29,188.15 29,179.75 29,185.70 73.8K
13:45 29,184.85 29,186.55 29,182.70 29,182.90 26.7K
13:46 29,181.95 29,184.40 29,181.25 29,184.35 23.7K
13:47 29,183.60 29,185.35 29,181.70 29,182.45 29.5K
13:48 29,182.95 29,184.25 29,180.15 29,180.25 35.5K
13:49 29,180.60 29,182.30 29,177.75 29,179.05 39.9K
13:50 29,179.90 29,187.95 29,179.85 29,182.25 24.2K
13:51 29,182.60 29,189.55 29,182.15 29,189.40 54.4K
13:52 29,188.65 29,191.35 29,186.35 29,186.35 20.6K
13:53 29,187.35 29,189.50 29,183.70 29,184.60 20.5K
13:54 29,186.85 29,188.10 29,181.95 29,182.75 30.0K
13:55 29,183.25 29,186.40 29,181.85 29,186.40 50.7K
13:56 29,185.15 29,189.25 29,184.60 29,186.35 48.0K
13:57 29,186.50 29,192.70 29,185.40 29,189.25 71.0K
13:58 29,190.05 29,192.60 29,187.60 29,191.05 26.1K
13:59 29,190.70 29,196.55 29,190.70 29,193.80 30.9K
14:00 29,194.40 29,210.65 29,193.70 29,210.65 30.2K
14:01 29,211.20 29,216.00 29,211.00 29,213.85 48.1K
14:02 29,213.60 29,214.45 29,208.05 29,209.15 38.2K
14:03 29,210.50 29,211.95 29,208.50 29,211.75 33.9K
14:04 29,210.15 29,212.55 29,208.80 29,212.00 37.0K
14:05 29,211.55 29,211.55 29,206.25 29,206.25 31.0K
14:06 29,206.90 29,210.05 29,206.60 29,209.70 53.0K
14:07 29,208.40 29,209.25 29,203.35 29,203.35 20.3K
14:08 29,204.40 29,210.75 29,204.40 29,208.45 50.3K
14:09 29,211.35 29,215.25 29,210.30 29,210.95 117.1K
14:10 29,212.85 29,214.90 29,211.70 29,213.25 37.4K
14:11 29,210.10 29,215.05 29,210.10 29,213.15 33.9K
14:12 29,217.85 29,226.70 29,217.85 29,226.70 86.8K
14:13 29,226.90 29,228.55 29,221.00 29,221.00 38.9K
14:14 29,219.40 29,222.35 29,215.55 29,221.25 41.1K
14:15 29,220.65 29,226.30 29,218.30 29,218.30 42.4K
14:16 29,217.45 29,222.00 29,216.20 29,217.70 55.5K
14:17 29,214.85 29,218.40 29,211.90 29,213.55 62.3K
14:18 29,212.75 29,212.75 29,204.75 29,204.75 31.6K
14:19 29,206.15 29,210.20 29,206.15 29,207.75 55.0K
14:20 29,207.25 29,211.45 29,204.55 29,209.50 26.1K
14:21 29,207.95 29,207.95 29,201.80 29,205.45 75.3K
14:22 29,204.35 29,210.40 29,204.35 29,207.15 32.5K
14:23 29,208.60 29,211.00 29,208.15 29,210.40 34.4K
14:24 29,209.60 29,211.95 29,205.70 29,206.45 70.0K
14:25 29,210.35 29,214.55 29,210.10 29,210.10 51.1K
14:26 29,210.55 29,211.35 29,207.65 29,208.60 46.2K
14:27 29,209.00 29,212.10 29,203.65 29,207.55 72.4K
14:28 29,208.10 29,211.80 29,207.20 29,208.75 85.2K
14:29 29,210.00 29,210.00 29,203.85 29,205.10 51.7K
14:30 29,205.05 29,208.75 29,205.05 29,208.50 51.1K
14:31 29,208.35 29,208.35 29,203.05 29,205.60 43.8K
14:32 29,204.20 29,206.95 29,203.40 29,204.15 42.3K
14:33 29,205.00 29,205.50 29,201.40 29,202.25 38.4K
14:34 29,203.50 29,207.85 29,202.45 29,203.35 35.0K
14:35 29,203.40 29,206.15 29,203.40 29,206.15 37.1K
14:36 29,204.85 29,207.85 29,203.60 29,206.25 49.6K
14:37 29,205.35 29,205.45 29,201.85 29,203.50 45.9K
14:38 29,203.60 29,205.20 29,200.95 29,203.60 51.4K
14:39 29,203.40 29,204.40 29,200.60 29,201.80 35.8K
14:40 29,200.00 29,204.65 29,199.05 29,202.45 47.3K
14:41 29,202.05 29,205.55 29,202.05 29,205.30 94.0K
14:42 29,204.95 29,208.85 29,203.80 29,207.90 52.5K
14:43 29,208.40 29,211.85 29,206.05 29,209.10 113.6K
14:44 29,210.00 29,211.45 29,206.95 29,208.85 39.2K
14:45 29,210.20 29,211.55 29,208.25 29,210.45 50.1K
14:46 29,209.10 29,210.40 29,206.85 29,208.50 38.8K
14:47 29,206.20 29,211.95 29,205.65 29,209.90 49.8K
14:48 29,210.80 29,214.40 29,209.20 29,212.10 48.5K
14:49 29,212.45 29,213.80 29,208.35 29,210.65 46.9K
14:50 29,210.95 29,210.95 29,207.75 29,208.75 39.1K
14:51 29,208.70 29,211.75 29,203.85 29,203.85 39.6K
14:52 29,205.40 29,209.70 29,204.35 29,209.70 49.3K
14:53 29,210.20 29,210.45 29,204.25 29,209.40 46.0K
14:54 29,207.90 29,210.20 29,205.75 29,207.15 35.4K
14:55 29,209.50 29,209.50 29,206.25 29,206.35 29.3K
14:56 29,209.55 29,212.70 29,206.95 29,212.70 24.6K
14:57 29,210.45 29,211.60 29,209.20 29,211.30 38.9K
14:58 29,211.10 29,213.90 29,211.00 29,211.00 36.9K
14:59 29,211.25 29,218.00 29,208.95 29,218.00 111.0K
15:00 29,218.45 29,219.15 29,207.75 29,209.95 275.3K
15:01 29,209.40 29,212.65 29,205.50 29,205.50 104.1K
15:02 29,207.05 29,207.15 29,199.45 29,202.30 99.3K
15:03 29,202.95 29,203.80 29,198.50 29,198.75 78.2K
15:04 29,198.00 29,200.45 29,196.95 29,198.70 72.8K
15:05 29,201.30 29,202.95 29,199.60 29,199.60 89.9K
15:06 29,201.05 29,201.25 29,195.45 29,195.45 76.4K
15:07 29,198.35 29,201.50 29,196.80 29,198.35 86.6K
15:08 29,199.20 29,201.05 29,196.70 29,196.80 121.1K
15:09 29,197.90 29,207.50 29,191.95 29,207.05 214.6K
15:10 29,204.15 29,207.80 29,197.85 29,203.15 145.5K
15:11 29,203.65 29,207.35 29,201.00 29,201.00 130.6K
15:12 29,202.60 29,202.95 29,199.50 29,199.50 84.3K
15:13 29,198.50 29,199.60 29,195.70 29,195.70 91.4K
15:14 29,198.50 29,200.55 29,194.25 29,195.70 124.2K
15:15 29,197.10 29,197.60 29,188.10 29,188.10 200.2K
15:16 29,191.60 29,195.85 29,190.65 29,194.50 130.7K
15:17 29,195.00 29,198.40 29,194.90 29,197.50 135.7K
15:18 29,199.15 29,199.15 29,192.95 29,192.95 155.7K
15:19 29,192.95 29,197.75 29,191.25 29,197.75 153.8K
15:20 29,199.10 29,199.10 29,193.50 29,193.50 232.3K
15:21 29,194.20 29,195.50 29,191.45 29,191.85 150.5K
15:22 29,192.80 29,196.90 29,191.90 29,194.80 111.0K
15:23 29,194.40 29,194.40 29,191.60 29,191.65 149.0K
15:24 29,191.55 29,192.00 29,186.25 29,186.50 183.1K
15:25 29,187.30 29,189.45 29,184.80 29,188.90 140.1K
15:26 29,189.60 29,192.15 29,186.15 29,187.60 183.2K
15:27 29,190.40 29,190.95 29,180.75 29,181.85 172.8K
15:28 29,178.05 29,184.25 29,174.35 29,178.15 187.9K
15:29 29,180.40 29,201.90 29,170.40 29,201.90 135.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし