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 28,790.70 28,790.70 28,790.70 28,790.70 0.0K
09:15 28,790.50 29,061.35 28,790.50 28,957.50 841.4K
09:16 28,943.85 28,946.15 28,873.20 28,901.55 312.3K
09:17 28,909.40 28,999.15 28,909.40 28,989.15 248.9K
09:18 28,992.30 29,005.45 28,986.45 28,986.45 235.8K
09:19 28,984.45 28,990.80 28,959.85 28,973.50 203.5K
09:20 28,977.75 28,993.10 28,957.55 28,993.10 163.5K
09:21 28,988.85 28,997.30 28,976.55 28,976.55 152.4K
09:22 28,970.60 28,970.60 28,952.45 28,965.10 157.3K
09:23 28,970.90 28,981.55 28,961.70 28,964.55 138.4K
09:24 28,964.75 28,970.95 28,956.50 28,957.25 120.9K
09:25 28,957.85 28,957.85 28,944.65 28,947.85 113.2K
09:26 28,946.65 28,963.05 28,926.35 28,963.05 99.6K
09:27 28,966.45 28,966.45 28,936.65 28,938.10 97.5K
09:28 28,940.20 28,956.35 28,936.50 28,956.25 96.5K
09:29 28,956.45 28,960.55 28,943.05 28,950.25 86.2K
09:30 28,943.20 28,943.20 28,927.25 28,927.25 119.4K
09:31 28,925.30 28,927.45 28,906.35 28,927.45 202.2K
09:32 28,937.55 28,969.75 28,930.45 28,969.75 166.3K
09:33 28,970.65 29,017.80 28,963.15 29,017.80 120.5K
09:34 29,016.25 29,016.25 28,959.20 28,959.20 222.7K
09:35 28,956.35 28,957.50 28,936.00 28,946.15 172.4K
09:36 28,942.50 28,961.10 28,942.50 28,953.35 78.6K
09:37 28,944.55 28,944.55 28,926.45 28,939.05 165.0K
09:38 28,938.90 28,950.80 28,930.10 28,943.45 90.1K
09:39 28,941.90 28,941.90 28,915.25 28,915.25 82.2K
09:40 28,912.30 28,928.60 28,909.25 28,928.60 140.1K
09:41 28,925.95 28,925.95 28,902.75 28,902.75 88.5K
09:42 28,905.25 28,915.10 28,895.15 28,895.90 72.8K
09:43 28,898.95 28,905.10 28,891.95 28,891.95 73.5K
09:44 28,891.40 28,893.45 28,884.50 28,886.35 52.9K
09:45 28,890.15 28,917.40 28,879.05 28,917.40 172.0K
09:46 28,917.65 28,917.65 28,906.60 28,909.80 59.3K
09:47 28,912.25 28,918.45 28,900.65 28,916.60 69.2K
09:48 28,919.60 28,940.55 28,914.85 28,932.65 196.1K
09:49 28,927.75 28,936.10 28,923.25 28,925.90 123.3K
09:50 28,922.95 28,932.95 28,915.40 28,915.85 111.3K
09:51 28,920.75 28,935.55 28,918.55 28,918.55 178.9K
09:52 28,917.45 28,923.25 28,913.35 28,922.85 153.5K
09:53 28,923.45 28,931.20 28,901.45 28,901.45 264.5K
09:54 28,905.85 28,911.65 28,900.30 28,907.25 91.0K
09:55 28,905.50 28,907.80 28,889.55 28,904.15 274.6K
09:56 28,903.70 28,903.70 28,865.15 28,865.15 187.1K
09:57 28,856.55 28,869.70 28,856.55 28,862.35 109.5K
09:58 28,861.15 28,861.15 28,838.85 28,845.05 86.6K
09:59 28,844.00 28,845.95 28,836.20 28,836.20 153.1K
10:00 28,829.35 28,829.35 28,810.80 28,823.95 111.9K
10:01 28,824.65 28,843.35 28,823.75 28,842.75 154.4K
10:02 28,846.55 28,870.25 28,846.55 28,865.50 153.4K
10:03 28,869.20 28,895.90 28,867.55 28,885.40 121.6K
10:04 28,885.00 28,885.70 28,871.45 28,874.30 200.4K
10:05 28,873.20 28,881.85 28,857.45 28,873.20 80.3K
10:06 28,873.10 28,875.65 28,857.45 28,857.45 90.1K
10:07 28,858.40 28,858.80 28,844.30 28,844.30 186.7K
10:08 28,845.55 28,861.90 28,843.95 28,860.00 54.0K
10:09 28,859.50 28,884.20 28,859.50 28,884.20 102.0K
10:10 28,888.40 28,895.45 28,876.60 28,894.50 243.4K
10:11 28,898.50 28,902.75 28,894.25 28,894.25 107.1K
10:12 28,896.55 28,903.35 28,893.25 28,897.25 153.9K
10:13 28,897.15 28,899.05 28,887.50 28,898.10 82.6K
10:14 28,900.05 28,900.05 28,879.70 28,885.35 81.4K
10:15 28,888.65 28,891.80 28,884.75 28,891.55 80.1K
10:16 28,891.15 28,900.30 28,888.60 28,900.10 55.0K
10:17 28,896.75 28,902.25 28,889.45 28,889.45 116.1K
10:18 28,890.10 28,894.35 28,880.35 28,886.90 69.1K
10:19 28,885.20 28,892.15 28,885.20 28,892.15 49.9K
10:20 28,892.70 28,901.95 28,892.50 28,901.95 127.0K
10:21 28,900.80 28,918.65 28,900.80 28,918.15 142.4K
10:22 28,920.05 28,928.30 28,913.35 28,913.35 51.5K
10:23 28,915.55 28,915.55 28,895.35 28,896.60 66.9K
10:24 28,899.20 28,909.80 28,899.20 28,906.35 105.1K
10:25 28,901.90 28,905.00 28,899.50 28,902.40 81.5K
10:26 28,900.10 28,900.90 28,894.65 28,894.80 68.5K
10:27 28,892.35 28,894.45 28,887.85 28,890.05 43.0K
10:28 28,892.70 28,896.25 28,882.00 28,882.00 139.1K
10:29 28,883.00 28,889.15 28,881.95 28,883.15 39.5K
10:30 28,883.90 28,890.65 28,863.80 28,863.80 51.4K
10:31 28,865.05 28,871.75 28,857.65 28,867.05 124.3K
10:32 28,867.50 28,877.05 28,864.60 28,872.55 107.5K
10:33 28,872.75 28,872.80 28,864.80 28,870.45 62.9K
10:34 28,872.05 28,874.50 28,860.85 28,863.10 163.1K
10:35 28,861.80 28,867.00 28,854.15 28,863.45 91.5K
10:36 28,866.20 28,880.10 28,866.20 28,880.10 64.2K
10:37 28,878.05 28,879.75 28,867.30 28,871.05 53.1K
10:38 28,874.60 28,874.60 28,865.85 28,867.85 52.2K
10:39 28,868.55 28,869.20 28,860.00 28,860.95 77.9K
10:40 28,860.15 28,866.50 28,860.15 28,866.50 31.7K
10:41 28,867.70 28,867.70 28,859.15 28,861.10 76.7K
10:42 28,862.85 28,863.90 28,849.10 28,849.70 33.9K
10:43 28,850.05 28,861.75 28,849.80 28,860.05 41.2K
10:44 28,856.75 28,864.85 28,856.75 28,864.85 97.8K
10:45 28,866.60 28,866.60 28,858.60 28,862.20 37.3K
10:46 28,860.75 28,860.75 28,842.90 28,842.90 41.5K
10:47 28,843.60 28,859.80 28,843.60 28,858.70 61.2K
10:48 28,860.60 28,860.65 28,852.20 28,853.45 54.3K
10:49 28,852.75 28,852.75 28,845.60 28,846.50 17.5K
10:50 28,845.15 28,849.15 28,843.00 28,843.00 32.4K
10:51 28,841.40 28,860.50 28,838.90 28,858.30 47.2K
10:52 28,859.25 28,869.25 28,858.50 28,860.35 60.5K
10:53 28,859.90 28,862.00 28,855.80 28,855.80 73.6K
10:54 28,855.65 28,857.40 28,853.70 28,854.90 30.5K
10:55 28,853.00 28,853.00 28,842.90 28,842.90 49.8K
10:56 28,843.75 28,847.05 28,841.20 28,843.15 40.2K
10:57 28,843.70 28,852.30 28,843.70 28,852.30 75.5K
10:58 28,852.35 28,852.35 28,842.95 28,844.50 43.4K
10:59 28,843.80 28,846.95 28,839.50 28,845.65 46.2K
11:00 28,848.25 28,856.10 28,848.25 28,852.65 68.1K
11:01 28,853.60 28,860.20 28,849.40 28,860.20 46.9K
11:02 28,860.05 28,872.50 28,859.05 28,868.30 105.0K
11:03 28,868.15 28,871.50 28,867.10 28,867.85 111.5K
11:04 28,867.55 28,875.25 28,867.55 28,870.55 79.3K
11:05 28,868.70 28,868.70 28,863.05 28,864.90 66.3K
11:06 28,867.90 28,871.55 28,864.55 28,871.55 51.7K
11:07 28,870.60 28,871.85 28,865.35 28,867.05 59.0K
11:08 28,866.10 28,867.35 28,846.10 28,846.10 59.1K
11:09 28,841.95 28,843.60 28,833.65 28,837.45 80.5K
11:10 28,837.10 28,839.15 28,820.95 28,825.45 57.0K
11:11 28,826.45 28,839.70 28,826.10 28,839.70 41.2K
11:12 28,838.75 28,838.75 28,835.30 28,835.70 63.6K
11:13 28,835.55 28,835.55 28,820.35 28,824.00 39.5K
11:14 28,822.15 28,827.70 28,820.95 28,827.70 128.7K
11:15 28,827.95 28,827.95 28,817.45 28,820.20 73.2K
11:16 28,820.20 28,841.45 28,819.30 28,838.45 42.6K
11:17 28,838.75 28,842.85 28,835.65 28,842.85 30.9K
11:18 28,839.55 28,839.55 28,825.55 28,825.60 111.3K
11:19 28,824.15 28,829.65 28,822.15 28,823.05 65.1K
11:20 28,822.95 28,824.60 28,815.50 28,819.35 57.9K
11:21 28,819.95 28,824.85 28,819.45 28,824.85 50.8K
11:22 28,822.65 28,831.40 28,822.65 28,823.25 72.1K
11:23 28,821.55 28,824.90 28,816.50 28,818.60 110.8K
11:24 28,818.10 28,821.20 28,815.40 28,817.40 58.3K
11:25 28,817.20 28,823.75 28,817.20 28,820.90 70.2K
11:26 28,820.55 28,830.25 28,820.05 28,829.85 60.1K
11:27 28,831.50 28,831.60 28,822.00 28,824.55 66.8K
11:28 28,819.95 28,822.40 28,817.20 28,818.95 101.1K
11:29 28,819.65 28,827.90 28,819.55 28,824.55 62.5K
11:30 28,823.40 28,823.40 28,803.70 28,803.70 54.8K
11:31 28,805.30 28,811.45 28,803.05 28,811.45 48.1K
11:32 28,810.30 28,810.30 28,797.45 28,797.45 52.2K
11:33 28,795.65 28,803.20 28,794.05 28,800.90 35.7K
11:34 28,800.40 28,815.80 28,798.85 28,809.90 32.9K
11:35 28,807.25 28,811.05 28,804.65 28,809.15 31.8K
11:36 28,808.25 28,811.60 28,801.85 28,801.85 44.0K
11:37 28,800.15 28,806.60 28,797.30 28,802.95 52.5K
11:38 28,802.70 28,807.40 28,791.70 28,791.70 36.4K
11:39 28,791.50 28,796.15 28,778.10 28,780.50 82.8K
11:40 28,779.45 28,780.45 28,774.25 28,777.75 111.6K
11:41 28,778.95 28,782.05 28,773.35 28,775.70 52.0K
11:42 28,776.50 28,787.85 28,776.50 28,786.05 45.6K
11:43 28,783.95 28,789.10 28,777.00 28,783.35 48.9K
11:44 28,784.35 28,784.35 28,759.25 28,769.15 107.8K
11:45 28,768.95 28,781.75 28,765.85 28,776.80 52.5K
11:46 28,776.35 28,776.80 28,770.75 28,772.70 69.8K
11:47 28,774.45 28,781.30 28,774.45 28,775.00 33.2K
11:48 28,775.65 28,779.50 28,766.75 28,766.75 124.2K
11:49 28,766.25 28,783.95 28,766.15 28,781.75 65.7K
11:50 28,782.20 28,782.20 28,771.40 28,774.65 54.2K
11:51 28,776.55 28,782.55 28,772.55 28,782.55 50.2K
11:52 28,783.90 28,791.50 28,783.90 28,789.30 74.2K
11:53 28,788.00 28,793.00 28,783.45 28,792.95 52.0K
11:54 28,792.10 28,792.40 28,785.20 28,787.55 33.1K
11:55 28,789.50 28,793.40 28,785.35 28,790.10 32.4K
11:56 28,789.60 28,792.50 28,785.40 28,785.95 48.3K
11:57 28,785.65 28,786.25 28,774.90 28,777.55 51.8K
11:58 28,781.45 28,794.60 28,781.45 28,792.85 29.0K
11:59 28,791.15 28,800.45 28,791.15 28,792.10 77.2K
12:00 28,793.55 28,795.65 28,789.50 28,790.05 35.0K
12:01 28,791.40 28,791.50 28,786.40 28,789.85 51.6K
12:02 28,790.25 28,790.25 28,777.05 28,777.50 63.0K
12:03 28,778.25 28,784.75 28,777.10 28,783.85 49.7K
12:04 28,786.60 28,798.35 28,786.60 28,791.05 133.6K
12:05 28,792.95 28,802.00 28,791.65 28,796.25 104.1K
12:06 28,797.70 28,806.00 28,797.70 28,802.70 91.9K
12:07 28,802.90 28,814.80 28,802.05 28,807.35 180.0K
12:08 28,807.05 28,807.05 28,801.50 28,801.65 50.0K
12:09 28,802.90 28,807.45 28,802.65 28,804.75 39.6K
12:10 28,803.40 28,804.85 28,796.15 28,804.15 38.4K
12:11 28,803.40 28,804.60 28,798.85 28,803.65 32.4K
12:12 28,804.10 28,804.10 28,788.20 28,789.65 64.4K
12:13 28,794.75 28,799.90 28,792.90 28,796.50 142.1K
12:14 28,796.10 28,798.15 28,791.45 28,793.40 56.7K
12:15 28,791.10 28,791.35 28,782.30 28,789.50 815.6K
12:16 28,787.65 28,787.95 28,783.65 28,784.70 22.9K
12:17 28,785.50 28,786.25 28,780.90 28,783.60 33.2K
12:18 28,784.90 28,786.10 28,774.60 28,779.95 44.8K
12:19 28,780.65 28,781.30 28,770.30 28,777.20 60.8K
12:20 28,778.55 28,781.50 28,777.40 28,781.50 59.5K
12:21 28,780.95 28,782.70 28,777.95 28,782.70 34.3K
12:22 28,784.10 28,794.20 28,783.25 28,793.00 29.8K
12:23 28,794.20 28,799.75 28,790.55 28,799.75 37.6K
12:24 28,805.25 28,815.10 28,805.25 28,809.50 43.2K
12:25 28,806.05 28,807.40 28,796.60 28,806.80 25.2K
12:26 28,806.35 28,807.05 28,796.35 28,797.55 23.8K
12:27 28,797.70 28,797.70 28,789.00 28,790.85 27.1K
12:28 28,792.35 28,794.75 28,785.55 28,785.55 48.4K
12:29 28,787.55 28,787.55 28,780.80 28,784.50 35.7K
12:30 28,785.30 28,791.80 28,781.50 28,789.75 31.6K
12:31 28,788.65 28,814.20 28,788.65 28,807.70 73.5K
12:32 28,807.55 28,809.35 28,803.00 28,805.25 45.5K
12:33 28,803.40 28,803.40 28,793.40 28,794.95 28.5K
12:34 28,793.35 28,796.00 28,787.05 28,787.05 30.7K
12:35 28,786.15 28,786.15 28,773.40 28,779.70 64.1K
12:36 28,778.45 28,785.55 28,778.15 28,783.90 45.8K
12:37 28,783.30 28,796.50 28,782.95 28,793.20 436.9K
12:38 28,792.85 28,800.20 28,789.10 28,800.20 292.6K
12:39 28,800.20 28,800.20 28,794.15 28,794.15 114.0K
12:40 28,791.80 28,791.80 28,786.35 28,789.15 89.6K
12:41 28,787.20 28,795.65 28,784.10 28,795.60 77.6K
12:42 28,794.95 28,794.95 28,781.20 28,785.90 97.7K
12:43 28,785.95 28,785.95 28,766.45 28,767.95 101.0K
12:44 28,773.80 28,783.75 28,773.80 28,775.90 69.1K
12:45 28,777.50 28,780.20 28,773.75 28,776.95 25.8K
12:46 28,777.55 28,781.15 28,774.35 28,781.10 147.8K
12:47 28,781.05 28,794.90 28,781.05 28,794.90 68.1K
12:48 28,792.75 28,794.15 28,789.30 28,791.65 38.9K
12:49 28,792.85 28,794.40 28,789.70 28,791.45 36.4K
12:50 28,791.95 28,791.95 28,787.15 28,788.05 29.7K
12:51 28,787.85 28,789.45 28,785.50 28,789.20 45.1K
12:52 28,792.20 28,797.30 28,791.50 28,792.40 54.5K
12:53 28,790.45 28,794.75 28,788.95 28,794.75 25.5K
12:54 28,796.10 28,804.35 28,795.15 28,801.05 39.8K
12:55 28,799.70 28,801.60 28,796.85 28,801.50 62.0K
12:56 28,802.10 28,803.80 28,792.90 28,794.20 73.3K
12:57 28,787.20 28,793.85 28,782.75 28,792.70 73.2K
12:58 28,791.95 28,791.95 28,778.65 28,781.30 75.3K
12:59 28,773.75 28,774.65 28,763.80 28,763.80 90.9K
13:00 28,764.20 28,764.20 28,754.70 28,758.15 118.5K
13:01 28,755.65 28,764.75 28,751.75 28,764.75 56.4K
13:02 28,766.15 28,768.40 28,764.55 28,765.85 33.7K
13:03 28,768.25 28,776.95 28,764.40 28,776.55 48.8K
13:04 28,776.30 28,776.30 28,770.25 28,771.90 37.4K
13:05 28,772.00 28,786.95 28,770.25 28,786.95 43.4K
13:06 28,786.50 28,803.05 28,783.40 28,798.95 51.8K
13:07 28,797.95 28,809.45 28,797.80 28,802.30 50.9K
13:08 28,804.60 28,808.70 28,800.60 28,805.05 44.1K
13:09 28,802.25 28,802.25 28,789.80 28,791.85 29.8K
13:10 28,792.55 28,792.55 28,783.75 28,788.55 22.0K
13:11 28,789.25 28,789.25 28,783.70 28,783.70 37.3K
13:12 28,784.35 28,792.25 28,780.90 28,792.25 20.0K
13:13 28,793.15 28,797.10 28,790.00 28,797.10 22.2K
13:14 28,797.25 28,797.35 28,792.60 28,792.60 31.8K
13:15 28,793.05 28,793.85 28,787.75 28,789.00 42.4K
13:16 28,789.75 28,789.95 28,786.35 28,788.35 23.5K
13:17 28,787.60 28,791.70 28,787.60 28,791.70 21.9K
13:18 28,790.95 28,791.20 28,783.05 28,785.40 23.0K
13:19 28,782.85 28,784.85 28,782.60 28,783.05 30.0K
13:20 28,783.10 28,786.40 28,779.60 28,779.60 31.7K
13:21 28,779.40 28,781.05 28,775.55 28,779.10 41.9K
13:22 28,782.60 28,782.85 28,780.05 28,781.30 42.4K
13:23 28,782.80 28,792.95 28,782.80 28,791.45 23.7K
13:24 28,791.00 28,792.70 28,787.75 28,790.35 18.7K
13:25 28,787.25 28,796.05 28,786.45 28,796.05 41.1K
13:26 28,794.60 28,802.35 28,794.60 28,798.95 27.1K
13:27 28,799.70 28,804.10 28,799.70 28,801.70 18.5K
13:28 28,803.75 28,806.85 28,802.50 28,806.15 20.9K
13:29 28,805.35 28,807.45 28,801.70 28,807.45 35.6K
13:30 28,808.55 28,812.45 28,807.30 28,808.40 72.5K
13:31 28,808.80 28,824.20 28,808.75 28,824.20 49.2K
13:32 28,824.95 28,826.45 28,821.30 28,822.25 36.3K
13:33 28,822.85 28,822.85 28,814.00 28,814.00 53.9K
13:34 28,816.50 28,817.95 28,808.15 28,808.50 33.3K
13:35 28,807.30 28,810.40 28,804.05 28,805.20 31.0K
13:36 28,805.15 28,806.80 28,798.90 28,798.90 35.6K
13:37 28,799.45 28,803.35 28,798.30 28,803.00 43.7K
13:38 28,800.15 28,800.15 28,776.30 28,779.55 97.5K
13:39 28,782.85 28,791.75 28,782.85 28,788.55 22.2K
13:40 28,793.20 28,795.95 28,792.25 28,795.85 18.3K
13:41 28,795.95 28,797.45 28,793.10 28,797.45 36.3K
13:42 28,798.40 28,809.95 28,798.40 28,809.95 30.8K
13:43 28,807.25 28,810.75 28,806.20 28,808.95 16.2K
13:44 28,809.40 28,816.55 28,809.40 28,813.00 41.4K
13:45 28,813.95 28,817.25 28,811.75 28,815.35 19.7K
13:46 28,815.75 28,815.75 28,809.70 28,810.35 20.5K
13:47 28,811.25 28,811.25 28,802.00 28,803.15 22.4K
13:48 28,802.90 28,809.95 28,801.90 28,806.55 63.2K
13:49 28,807.50 28,808.65 28,804.40 28,804.40 26.5K
13:50 28,805.40 28,807.40 28,804.35 28,806.30 31.4K
13:51 28,807.85 28,810.05 28,805.35 28,809.85 28.0K
13:52 28,810.30 28,813.30 28,806.20 28,813.00 38.0K
13:53 28,814.60 28,815.75 28,808.50 28,808.50 70.7K
13:54 28,808.75 28,811.80 28,806.00 28,806.55 27.1K
13:55 28,810.10 28,813.75 28,807.90 28,810.70 29.6K
13:56 28,812.30 28,812.75 28,808.20 28,809.65 23.7K
13:57 28,809.00 28,810.40 28,803.15 28,803.15 53.4K
13:58 28,802.40 28,803.75 28,798.25 28,802.85 123.1K
13:59 28,804.90 28,804.90 28,790.70 28,795.35 1,072.7K
14:00 28,798.55 28,803.05 28,798.55 28,799.80 28.7K
14:01 28,801.10 28,801.65 28,793.15 28,795.50 71.6K
14:02 28,794.85 28,796.60 28,783.85 28,783.85 80.3K
14:03 28,785.25 28,790.30 28,785.25 28,789.30 50.6K
14:04 28,789.40 28,791.55 28,786.20 28,791.15 44.8K
14:05 28,793.50 28,795.25 28,791.45 28,792.10 20.9K
14:06 28,792.20 28,798.85 28,791.15 28,797.10 42.5K
14:07 28,796.80 28,797.35 28,786.85 28,787.80 59.4K
14:08 28,790.90 28,790.90 28,779.35 28,779.35 56.5K
14:09 28,779.45 28,779.65 28,773.00 28,774.65 36.4K
14:10 28,775.55 28,779.30 28,771.10 28,779.15 73.8K
14:11 28,779.05 28,793.85 28,779.05 28,792.10 73.2K
14:12 28,792.45 28,796.05 28,788.40 28,793.05 61.0K
14:13 28,794.10 28,796.35 28,784.80 28,784.80 76.1K
14:14 28,785.55 28,794.95 28,782.25 28,785.15 35.2K
14:15 28,783.10 28,784.15 28,779.20 28,784.15 82.0K
14:16 28,784.20 28,787.75 28,781.55 28,785.70 40.4K
14:17 28,787.20 28,787.20 28,778.50 28,781.00 35.1K
14:18 28,781.70 28,787.20 28,781.45 28,783.05 27.5K
14:19 28,783.90 28,786.55 28,768.15 28,768.15 80.8K
14:20 28,769.55 28,775.10 28,769.55 28,774.00 15.6K
14:21 28,773.15 28,773.15 28,766.50 28,768.70 68.7K
14:22 28,767.85 28,769.20 28,759.50 28,759.95 39.9K
14:23 28,759.10 28,759.10 28,750.25 28,753.30 38.7K
14:24 28,753.65 28,755.90 28,751.75 28,752.50 44.6K
14:25 28,752.75 28,755.35 28,750.45 28,752.45 80.7K
14:26 28,755.25 28,755.25 28,743.75 28,743.75 57.2K
14:27 28,744.15 28,744.15 28,737.05 28,742.15 80.7K
14:28 28,739.25 28,749.80 28,736.15 28,749.40 49.1K
14:29 28,752.30 28,758.45 28,751.25 28,758.05 61.6K
14:30 28,757.00 28,759.50 28,751.45 28,753.75 41.7K
14:31 28,753.00 28,771.10 28,751.10 28,771.10 62.8K
14:32 28,772.80 28,777.20 28,771.65 28,776.10 73.9K
14:33 28,775.90 28,786.95 28,775.60 28,786.95 32.7K
14:34 28,785.30 28,787.50 28,781.65 28,782.15 25.4K
14:35 28,781.00 28,790.75 28,779.95 28,783.25 49.0K
14:36 28,783.05 28,783.05 28,773.55 28,781.10 30.6K
14:37 28,784.00 28,786.60 28,778.15 28,778.15 159.5K
14:38 28,779.10 28,779.10 28,743.35 28,743.35 60.3K
14:39 28,743.10 28,762.00 28,743.10 28,757.25 93.8K
14:40 28,759.65 28,760.50 28,748.35 28,750.60 41.9K
14:41 28,752.40 28,752.40 28,744.80 28,747.65 83.0K
14:42 28,748.10 28,748.10 28,741.95 28,743.25 60.1K
14:43 28,744.15 28,745.15 28,737.15 28,737.25 33.5K
14:44 28,737.60 28,740.60 28,734.10 28,737.15 59.7K
14:45 28,735.50 28,745.35 28,734.00 28,738.65 53.4K
14:46 28,741.25 28,746.90 28,738.40 28,746.90 63.2K
14:47 28,748.00 28,765.35 28,748.00 28,762.20 169.5K
14:48 28,763.35 28,771.15 28,759.35 28,771.15 93.3K
14:49 28,770.80 28,780.70 28,770.80 28,777.25 188.5K
14:50 28,776.30 28,789.30 28,772.35 28,789.30 73.6K
14:51 28,788.15 28,788.15 28,764.15 28,764.15 63.0K
14:52 28,766.70 28,766.70 28,758.15 28,758.95 64.2K
14:53 28,757.95 28,760.15 28,753.70 28,757.15 60.0K
14:54 28,756.10 28,758.15 28,743.65 28,748.40 101.4K
14:55 28,749.45 28,750.80 28,743.70 28,745.25 59.4K
14:56 28,747.40 28,751.20 28,744.50 28,744.65 43.6K
14:57 28,745.05 28,745.05 28,740.95 28,740.95 57.2K
14:58 28,740.60 28,748.65 28,739.10 28,739.10 95.1K
14:59 28,739.65 28,743.50 28,734.80 28,738.65 87.5K
15:00 28,738.55 28,747.50 28,735.60 28,738.70 172.7K
15:01 28,742.05 28,751.65 28,742.05 28,751.05 105.3K
15:02 28,754.65 28,767.50 28,754.65 28,761.05 163.7K
15:03 28,760.15 28,763.30 28,755.25 28,759.10 1,197.0K
15:04 28,758.05 28,760.65 28,747.40 28,747.95 100.2K
15:05 28,749.70 28,753.00 28,746.20 28,746.20 166.5K
15:06 28,745.40 28,749.15 28,734.20 28,734.90 120.9K
15:07 28,734.70 28,736.75 28,732.55 28,735.05 144.2K
15:08 28,733.30 28,736.30 28,718.25 28,718.30 157.6K
15:09 28,716.05 28,722.55 28,714.65 28,714.65 205.3K
15:10 28,719.45 28,722.05 28,700.60 28,700.95 213.1K
15:11 28,700.80 28,703.85 28,684.60 28,684.60 304.2K
15:12 28,680.70 28,683.45 28,675.85 28,681.50 246.4K
15:13 28,678.25 28,683.15 28,673.10 28,673.10 225.0K
15:14 28,672.60 28,679.85 28,670.55 28,670.55 207.7K
15:15 28,670.25 28,670.25 28,655.00 28,655.00 218.9K
15:16 28,655.95 28,659.65 28,648.95 28,650.50 276.8K
15:17 28,651.35 28,651.70 28,644.95 28,650.50 176.2K
15:18 28,647.35 28,648.05 28,641.30 28,646.75 229.5K
15:19 28,648.10 28,660.05 28,646.25 28,655.30 183.1K
15:20 28,652.75 28,660.50 28,650.10 28,656.10 262.4K
15:21 28,654.35 28,662.50 28,652.10 28,659.45 210.1K
15:22 28,659.60 28,663.10 28,655.50 28,656.40 282.8K
15:23 28,653.25 28,660.15 28,652.45 28,654.50 211.1K
15:24 28,655.15 28,655.15 28,645.70 28,648.25 215.5K
15:25 28,652.45 28,663.15 28,648.85 28,659.25 185.5K
15:26 28,662.65 28,674.40 28,660.40 28,662.00 268.0K
15:27 28,660.90 28,660.90 28,650.15 28,650.15 175.6K
15:28 28,655.20 28,661.55 28,650.15 28,661.15 130.5K
15:29 28,655.90 28,684.25 28,645.60 28,684.25 99.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし