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 28,648.25 28,648.25 28,648.25 28,648.25 14.7K
09:15 28,651.05 28,653.80 28,568.25 28,608.75 594.1K
09:16 28,608.65 28,656.45 28,606.10 28,656.45 240.8K
09:17 28,665.45 28,677.65 28,654.15 28,660.20 249.1K
09:18 28,656.15 28,677.55 28,648.50 28,677.55 230.7K
09:19 28,683.30 28,698.35 28,679.70 28,693.45 137.5K
09:20 28,696.70 28,704.00 28,641.40 28,641.40 82.9K
09:21 28,640.85 28,646.50 28,629.65 28,629.65 145.6K
09:22 28,632.85 28,653.30 28,632.65 28,653.30 101.8K
09:23 28,658.95 28,684.10 28,654.25 28,684.10 154.7K
09:24 28,684.60 28,689.15 28,672.70 28,683.25 134.7K
09:25 28,679.40 28,690.45 28,659.25 28,659.45 131.6K
09:26 28,657.00 28,692.75 28,657.00 28,692.75 233.3K
09:27 28,695.40 28,703.30 28,688.20 28,692.85 194.1K
09:28 28,698.00 28,704.65 28,689.45 28,704.65 186.9K
09:29 28,704.10 28,712.60 28,690.50 28,693.50 96.8K
09:30 28,694.75 28,710.25 28,694.75 28,708.05 129.2K
09:31 28,706.05 28,713.55 28,703.95 28,703.95 112.1K
09:32 28,702.15 28,702.15 28,673.60 28,678.50 100.7K
09:33 28,681.50 28,692.50 28,679.85 28,679.85 68.1K
09:34 28,681.85 28,699.00 28,680.90 28,695.30 71.4K
09:35 28,697.20 28,704.45 28,681.35 28,681.35 96.9K
09:36 28,681.25 28,690.10 28,678.55 28,686.50 103.7K
09:37 28,684.00 28,687.80 28,681.65 28,687.65 60.7K
09:38 28,689.85 28,697.70 28,686.65 28,690.75 42.7K
09:39 28,693.15 28,693.15 28,677.05 28,677.10 53.0K
09:40 28,674.45 28,674.45 28,660.30 28,669.15 68.7K
09:41 28,670.95 28,677.95 28,668.30 28,668.95 39.9K
09:42 28,669.65 28,669.65 28,644.55 28,648.25 54.1K
09:43 28,649.35 28,649.35 28,621.30 28,621.30 73.8K
09:44 28,620.85 28,620.85 28,607.40 28,610.80 123.5K
09:45 28,600.65 28,600.65 28,573.45 28,577.30 106.6K
09:46 28,575.10 28,585.45 28,568.75 28,568.75 87.2K
09:47 28,568.05 28,569.30 28,553.15 28,566.00 68.0K
09:48 28,566.75 28,566.75 28,550.40 28,560.85 76.5K
09:49 28,560.00 28,605.80 28,560.00 28,605.80 106.7K
09:50 28,609.10 28,641.30 28,609.10 28,629.90 92.8K
09:51 28,628.80 28,633.00 28,619.20 28,624.95 44.2K
09:52 28,613.40 28,613.40 28,593.35 28,595.75 70.8K
09:53 28,600.15 28,601.05 28,588.45 28,601.05 68.9K
09:54 28,602.20 28,602.20 28,589.70 28,597.65 85.3K
09:55 28,594.40 28,609.15 28,593.15 28,599.80 56.0K
09:56 28,600.70 28,600.70 28,588.65 28,594.20 40.3K
09:57 28,592.00 28,603.40 28,592.00 28,594.65 92.7K
09:58 28,593.85 28,596.90 28,592.70 28,596.90 45.5K
09:59 28,597.50 28,601.55 28,596.20 28,599.90 57.6K
10:00 28,604.55 28,616.30 28,602.55 28,616.30 168.4K
10:01 28,617.45 28,617.45 28,587.65 28,587.65 146.3K
10:02 28,588.70 28,601.05 28,583.15 28,601.05 122.1K
10:03 28,595.15 28,597.30 28,587.00 28,597.30 93.1K
10:04 28,598.85 28,609.05 28,598.85 28,605.15 87.9K
10:05 28,605.60 28,627.65 28,604.70 28,627.65 75.9K
10:06 28,621.90 28,622.95 28,595.10 28,600.40 66.8K
10:07 28,601.70 28,605.55 28,599.65 28,602.35 58.7K
10:08 28,599.05 28,612.90 28,599.05 28,605.60 223.9K
10:09 28,606.85 28,606.85 28,593.75 28,596.25 65.5K
10:10 28,594.55 28,598.20 28,586.35 28,591.20 56.1K
10:11 28,588.90 28,603.25 28,581.85 28,599.15 73.0K
10:12 28,598.60 28,604.75 28,587.95 28,604.45 40.6K
10:13 28,603.95 28,607.40 28,599.05 28,601.80 37.6K
10:14 28,603.80 28,618.45 28,602.25 28,613.10 92.2K
10:15 28,615.50 28,627.20 28,615.50 28,625.75 60.7K
10:16 28,627.80 28,632.50 28,624.25 28,627.20 53.2K
10:17 28,626.30 28,635.20 28,626.30 28,633.00 33.9K
10:18 28,632.10 28,632.70 28,624.15 28,630.90 74.1K
10:19 28,627.50 28,629.95 28,621.15 28,627.50 45.5K
10:20 28,624.20 28,631.50 28,623.80 28,631.45 38.1K
10:21 28,631.90 28,635.10 28,628.30 28,629.00 48.5K
10:22 28,630.85 28,633.05 28,628.35 28,628.35 32.1K
10:23 28,628.45 28,638.75 28,624.70 28,635.85 42.4K
10:24 28,637.45 28,639.50 28,630.30 28,630.30 48.3K
10:25 28,628.85 28,628.85 28,616.35 28,622.35 41.6K
10:26 28,623.15 28,623.15 28,609.15 28,609.15 38.0K
10:27 28,608.90 28,608.90 28,591.05 28,592.90 153.6K
10:28 28,595.60 28,601.95 28,590.65 28,601.95 43.1K
10:29 28,603.30 28,606.40 28,597.80 28,600.15 36.2K
10:30 28,599.65 28,605.60 28,598.85 28,602.70 37.8K
10:31 28,603.60 28,603.60 28,596.75 28,596.75 43.5K
10:32 28,595.40 28,604.35 28,591.45 28,604.35 53.8K
10:33 28,606.80 28,611.35 28,606.75 28,611.35 45.9K
10:34 28,611.65 28,615.40 28,610.75 28,612.00 37.4K
10:35 28,610.15 28,611.75 28,598.90 28,601.35 39.1K
10:36 28,601.65 28,605.00 28,601.20 28,602.55 42.6K
10:37 28,600.85 28,602.55 28,594.20 28,594.20 44.2K
10:38 28,592.75 28,593.00 28,588.35 28,590.80 47.6K
10:39 28,589.45 28,608.80 28,588.90 28,607.95 47.8K
10:40 28,606.20 28,606.95 28,596.80 28,597.10 41.3K
10:41 28,597.25 28,598.20 28,584.30 28,584.95 39.2K
10:42 28,586.35 28,595.00 28,586.35 28,593.10 83.7K
10:43 28,593.35 28,593.55 28,580.40 28,581.60 44.4K
10:44 28,581.85 28,581.85 28,568.80 28,569.95 47.5K
10:45 28,570.70 28,570.70 28,554.70 28,557.40 32.8K
10:46 28,557.55 28,561.80 28,553.80 28,555.75 41.8K
10:47 28,558.00 28,569.60 28,555.25 28,563.25 77.1K
10:48 28,562.85 28,565.90 28,548.70 28,550.60 84.4K
10:49 28,550.30 28,552.50 28,541.30 28,541.30 87.0K
10:50 28,540.15 28,540.45 28,533.10 28,533.10 49.1K
10:51 28,538.05 28,538.75 28,522.55 28,526.75 152.7K
10:52 28,524.30 28,538.20 28,524.30 28,538.20 57.7K
10:53 28,539.10 28,554.80 28,538.00 28,541.50 82.6K
10:54 28,541.55 28,546.00 28,539.35 28,546.00 27.4K
10:55 28,545.00 28,551.75 28,544.70 28,551.75 76.3K
10:56 28,551.85 28,565.65 28,547.20 28,565.65 73.8K
10:57 28,565.85 28,571.25 28,560.70 28,566.55 38.0K
10:58 28,565.00 28,568.45 28,560.20 28,562.75 36.9K
10:59 28,562.20 28,567.45 28,560.15 28,564.05 81.1K
11:00 28,563.80 28,571.20 28,557.90 28,571.20 43.6K
11:01 28,571.55 28,587.10 28,571.15 28,586.50 84.8K
11:02 28,585.65 28,592.40 28,584.30 28,592.40 71.8K
11:03 28,593.20 28,593.25 28,587.95 28,592.70 43.9K
11:04 28,594.50 28,597.95 28,578.35 28,579.75 75.3K
11:05 28,578.85 28,584.30 28,578.85 28,581.40 65.9K
11:06 28,579.20 28,590.45 28,579.20 28,588.70 70.1K
11:07 28,587.75 28,590.45 28,566.25 28,569.15 45.5K
11:08 28,572.95 28,580.90 28,572.95 28,575.25 54.7K
11:09 28,575.10 28,583.65 28,571.45 28,583.65 48.0K
11:10 28,585.45 28,590.35 28,583.15 28,585.85 71.5K
11:11 28,584.25 28,589.90 28,582.40 28,588.90 45.6K
11:12 28,588.75 28,588.75 28,579.45 28,580.40 47.1K
11:13 28,579.75 28,585.20 28,577.65 28,585.20 34.7K
11:14 28,586.15 28,588.80 28,583.00 28,586.75 42.4K
11:15 28,586.80 28,599.35 28,584.25 28,599.35 56.9K
11:16 28,602.60 28,604.80 28,594.60 28,595.00 53.7K
11:17 28,592.35 28,595.60 28,589.30 28,593.25 51.3K
11:18 28,592.65 28,602.35 28,591.55 28,599.25 72.1K
11:19 28,597.50 28,597.50 28,590.65 28,596.15 72.9K
11:20 28,596.00 28,609.60 28,596.00 28,602.05 51.8K
11:21 28,603.45 28,610.25 28,598.90 28,599.45 186.6K
11:22 28,602.60 28,612.10 28,602.60 28,612.10 67.6K
11:23 28,618.20 28,618.65 28,608.55 28,609.70 58.7K
11:24 28,610.90 28,615.65 28,605.95 28,607.60 64.3K
11:25 28,608.85 28,613.85 28,607.65 28,613.80 60.7K
11:26 28,610.35 28,610.75 28,605.60 28,608.50 48.7K
11:27 28,608.15 28,611.80 28,603.10 28,608.65 47.3K
11:28 28,606.85 28,614.80 28,604.80 28,611.50 47.4K
11:29 28,610.50 28,610.50 28,604.80 28,607.15 34.1K
11:30 28,607.45 28,622.50 28,607.45 28,620.95 49.8K
11:31 28,621.90 28,628.35 28,615.50 28,615.50 36.7K
11:32 28,613.50 28,617.30 28,612.40 28,615.80 27.7K
11:33 28,613.80 28,613.80 28,603.10 28,603.80 176.3K
11:34 28,604.90 28,606.20 28,598.75 28,604.85 31.0K
11:35 28,600.50 28,602.90 28,597.45 28,598.05 32.4K
11:36 28,598.10 28,598.10 28,588.20 28,592.95 44.2K
11:37 28,593.55 28,599.30 28,590.95 28,594.65 45.5K
11:38 28,592.45 28,592.45 28,573.90 28,577.70 50.3K
11:39 28,581.45 28,593.80 28,581.45 28,592.65 30.6K
11:40 28,592.05 28,597.90 28,591.80 28,597.35 33.1K
11:41 28,597.70 28,602.75 28,594.15 28,597.65 29.4K
11:42 28,596.60 28,602.20 28,596.45 28,599.80 19.9K
11:43 28,597.95 28,607.35 28,597.95 28,607.15 51.9K
11:44 28,607.90 28,609.10 28,605.65 28,608.10 20.2K
11:45 28,608.90 28,614.50 28,607.95 28,608.65 43.2K
11:46 28,608.55 28,613.50 28,607.55 28,611.20 39.9K
11:47 28,609.80 28,612.40 28,608.00 28,612.05 28.8K
11:48 28,612.25 28,616.55 28,609.95 28,616.55 42.3K
11:49 28,618.80 28,632.45 28,618.80 28,620.95 44.4K
11:50 28,619.25 28,625.65 28,616.60 28,625.30 56.7K
11:51 28,626.25 28,626.40 28,618.45 28,618.45 28.8K
11:52 28,615.45 28,620.35 28,614.95 28,618.00 24.1K
11:53 28,617.35 28,623.40 28,617.35 28,622.85 36.4K
11:54 28,621.40 28,622.85 28,619.80 28,622.05 34.2K
11:55 28,620.30 28,623.40 28,612.75 28,615.25 118.8K
11:56 28,619.90 28,630.40 28,617.75 28,630.40 33.4K
11:57 28,629.50 28,635.20 28,627.95 28,627.95 41.5K
11:58 28,631.15 28,638.30 28,629.90 28,636.80 28.7K
11:59 28,634.20 28,639.60 28,634.20 28,638.05 35.6K
12:00 28,639.20 28,645.80 28,635.35 28,635.60 38.6K
12:01 28,634.25 28,639.70 28,632.85 28,633.35 166.9K
12:02 28,629.55 28,632.05 28,627.95 28,627.95 87.7K
12:03 28,626.90 28,630.50 28,624.20 28,630.15 43.2K
12:04 28,630.25 28,639.35 28,627.50 28,639.35 34.7K
12:05 28,637.75 28,656.05 28,637.25 28,654.85 103.8K
12:06 28,654.35 28,657.05 28,644.10 28,644.15 63.0K
12:07 28,645.75 28,652.15 28,644.20 28,652.15 30.2K
12:08 28,651.85 28,657.90 28,651.85 28,655.95 98.8K
12:09 28,657.35 28,668.25 28,657.15 28,668.25 58.0K
12:10 28,667.55 28,679.20 28,667.55 28,678.70 50.1K
12:11 28,677.95 28,679.75 28,672.15 28,674.00 68.8K
12:12 28,671.55 28,675.40 28,669.05 28,672.80 37.7K
12:13 28,671.30 28,679.35 28,668.95 28,670.75 38.4K
12:14 28,668.55 28,674.65 28,668.15 28,672.80 26.3K
12:15 28,673.20 28,676.25 28,670.55 28,675.05 29.0K
12:16 28,673.10 28,674.50 28,666.75 28,666.75 58.1K
12:17 28,668.90 28,672.85 28,666.00 28,670.90 60.3K
12:18 28,673.00 28,673.00 28,668.65 28,668.90 28.9K
12:19 28,668.85 28,671.00 28,666.70 28,668.05 47.1K
12:20 28,668.45 28,668.45 28,658.50 28,661.65 158.0K
12:21 28,661.75 28,662.25 28,658.00 28,662.25 58.1K
12:22 28,662.35 28,665.40 28,658.50 28,664.75 80.3K
12:23 28,665.80 28,674.80 28,664.15 28,673.75 75.7K
12:24 28,674.70 28,676.90 28,668.10 28,668.10 73.5K
12:25 28,670.60 28,680.70 28,668.20 28,679.50 49.3K
12:26 28,679.00 28,684.35 28,677.75 28,678.55 82.0K
12:27 28,677.55 28,689.00 28,677.20 28,685.85 97.2K
12:28 28,685.00 28,689.95 28,684.15 28,689.95 54.4K
12:29 28,689.60 28,695.95 28,689.10 28,695.85 136.6K
12:30 28,695.20 28,697.85 28,693.15 28,697.50 60.7K
12:31 28,696.00 28,707.05 28,694.80 28,702.45 109.7K
12:32 28,700.30 28,705.05 28,696.15 28,698.25 81.6K
12:33 28,701.75 28,708.30 28,698.50 28,702.45 63.1K
12:34 28,704.50 28,705.60 28,694.35 28,699.75 45.4K
12:35 28,698.45 28,703.15 28,695.30 28,699.95 59.1K
12:36 28,700.55 28,700.95 28,693.75 28,700.00 42.9K
12:37 28,697.65 28,699.30 28,689.40 28,693.80 85.5K
12:38 28,694.55 28,703.25 28,694.35 28,703.25 128.6K
12:39 28,706.10 28,710.45 28,703.45 28,705.30 49.4K
12:40 28,705.00 28,709.30 28,705.00 28,705.70 41.5K
12:41 28,698.95 28,699.45 28,685.20 28,685.70 44.4K
12:42 28,685.95 28,685.95 28,675.70 28,675.70 43.3K
12:43 28,670.15 28,670.15 28,663.05 28,663.45 63.7K
12:44 28,663.35 28,663.90 28,658.10 28,662.20 49.4K
12:45 28,662.25 28,670.45 28,661.95 28,670.45 39.9K
12:46 28,673.05 28,675.90 28,669.75 28,671.25 37.2K
12:47 28,669.75 28,684.85 28,667.95 28,684.85 40.9K
12:48 28,684.95 28,688.60 28,681.60 28,681.60 38.1K
12:49 28,679.80 28,689.90 28,679.80 28,686.70 30.2K
12:50 28,687.15 28,695.10 28,686.00 28,691.40 29.9K
12:51 28,691.35 28,702.70 28,689.90 28,702.70 29.3K
12:52 28,702.05 28,703.50 28,697.80 28,701.95 31.6K
12:53 28,702.35 28,703.85 28,696.10 28,698.65 28.4K
12:54 28,700.40 28,700.90 28,695.40 28,698.10 80.9K
12:55 28,696.45 28,700.95 28,695.00 28,700.20 57.8K
12:56 28,700.20 28,702.65 28,697.00 28,700.05 37.9K
12:57 28,699.70 28,700.30 28,697.70 28,699.40 29.3K
12:58 28,699.80 28,704.95 28,699.45 28,702.45 28.1K
12:59 28,702.55 28,702.70 28,694.95 28,698.50 83.4K
13:00 28,700.65 28,710.90 28,699.95 28,710.90 48.3K
13:01 28,710.75 28,713.70 28,709.10 28,709.10 21.8K
13:02 28,707.45 28,709.35 28,702.80 28,709.35 25.8K
13:03 28,709.20 28,710.35 28,703.20 28,704.35 24.5K
13:04 28,703.15 28,708.45 28,703.15 28,706.85 19.6K
13:05 28,706.00 28,709.40 28,705.10 28,705.10 31.8K
13:06 28,705.30 28,707.50 28,699.40 28,706.60 27.7K
13:07 28,707.00 28,707.00 28,700.25 28,705.95 21.7K
13:08 28,705.80 28,712.30 28,703.55 28,707.30 28.8K
13:09 28,706.30 28,712.10 28,706.30 28,706.80 50.2K
13:10 28,705.55 28,706.25 28,698.90 28,700.40 42.7K
13:11 28,700.65 28,701.25 28,696.30 28,701.25 28.1K
13:12 28,702.20 28,702.20 28,696.50 28,701.50 40.0K
13:13 28,701.95 28,701.95 28,692.40 28,692.40 33.1K
13:14 28,692.15 28,694.05 28,683.45 28,692.60 35.4K
13:15 28,692.50 28,692.50 28,688.80 28,690.70 24.9K
13:16 28,690.75 28,696.80 28,690.50 28,695.65 29.5K
13:17 28,694.80 28,694.80 28,690.70 28,690.80 20.8K
13:18 28,691.15 28,692.15 28,687.70 28,690.25 66.0K
13:19 28,689.40 28,692.85 28,686.70 28,686.70 22.6K
13:20 28,685.60 28,686.50 28,683.85 28,685.15 25.9K
13:21 28,684.60 28,684.60 28,676.15 28,680.70 33.7K
13:22 28,681.25 28,682.40 28,676.45 28,682.40 48.3K
13:23 28,681.10 28,682.35 28,677.40 28,680.35 23.0K
13:24 28,678.35 28,681.55 28,671.90 28,671.90 27.3K
13:25 28,671.80 28,672.50 28,668.95 28,670.20 32.5K
13:26 28,669.90 28,674.20 28,669.20 28,672.60 36.7K
13:27 28,671.40 28,671.40 28,660.60 28,660.60 47.1K
13:28 28,656.45 28,656.45 28,638.70 28,643.75 76.6K
13:29 28,641.20 28,650.70 28,641.20 28,647.85 37.1K
13:30 28,647.15 28,655.15 28,646.90 28,653.85 22.7K
13:31 28,653.95 28,654.70 28,650.75 28,651.90 42.9K
13:32 28,652.00 28,660.10 28,652.00 28,659.90 29.4K
13:33 28,659.15 28,664.85 28,657.00 28,663.30 21.8K
13:34 28,661.80 28,670.40 28,661.80 28,663.10 43.0K
13:35 28,664.95 28,664.95 28,657.15 28,664.40 36.0K
13:36 28,663.55 28,663.55 28,656.30 28,657.80 24.3K
13:37 28,658.00 28,661.75 28,656.10 28,659.10 29.2K
13:38 28,658.25 28,660.50 28,657.05 28,658.10 26.3K
13:39 28,656.95 28,661.80 28,656.70 28,661.50 31.4K
13:40 28,661.50 28,664.35 28,659.75 28,661.90 23.8K
13:41 28,662.40 28,665.80 28,661.85 28,665.80 46.7K
13:42 28,664.15 28,672.30 28,663.70 28,671.30 28.2K
13:43 28,671.25 28,671.25 28,666.55 28,666.55 52.5K
13:44 28,669.50 28,672.65 28,667.25 28,672.65 24.6K
13:45 28,672.20 28,677.00 28,671.85 28,675.90 28.5K
13:46 28,675.35 28,686.50 28,675.35 28,686.50 39.6K
13:47 28,688.20 28,702.05 28,688.20 28,702.05 51.3K
13:48 28,700.70 28,703.45 28,696.40 28,696.40 31.4K
13:49 28,695.50 28,696.40 28,688.55 28,692.65 26.8K
13:50 28,691.05 28,695.75 28,689.80 28,694.90 24.9K
13:51 28,695.70 28,699.70 28,694.70 28,698.20 22.0K
13:52 28,697.45 28,700.15 28,696.45 28,697.65 28.9K
13:53 28,696.85 28,699.70 28,696.85 28,698.60 26.1K
13:54 28,698.65 28,704.80 28,695.65 28,704.80 25.2K
13:55 28,706.60 28,710.70 28,705.45 28,708.85 29.5K
13:56 28,709.25 28,709.50 28,705.45 28,709.50 27.8K
13:57 28,709.50 28,711.25 28,704.50 28,704.50 36.2K
13:58 28,704.45 28,709.45 28,703.40 28,709.15 43.4K
13:59 28,708.05 28,709.25 28,705.50 28,706.90 25.4K
14:00 28,707.60 28,722.70 28,707.60 28,712.25 55.0K
14:01 28,712.65 28,712.65 28,706.95 28,710.80 26.2K
14:02 28,710.05 28,710.55 28,697.75 28,698.15 93.9K
14:03 28,692.95 28,692.95 28,681.00 28,684.65 46.3K
14:04 28,689.60 28,701.80 28,689.60 28,696.60 32.1K
14:05 28,693.70 28,699.05 28,692.90 28,699.05 26.3K
14:06 28,698.30 28,703.10 28,697.65 28,703.10 25.5K
14:07 28,703.05 28,705.85 28,702.90 28,705.70 31.1K
14:08 28,705.75 28,705.75 28,701.80 28,703.15 38.4K
14:09 28,704.45 28,716.65 28,702.90 28,716.60 38.4K
14:10 28,717.30 28,721.35 28,714.00 28,714.00 43.2K
14:11 28,714.00 28,714.75 28,708.55 28,710.95 75.1K
14:12 28,714.70 28,717.95 28,712.85 28,715.20 33.9K
14:13 28,714.60 28,727.25 28,714.60 28,727.25 61.8K
14:14 28,726.95 28,738.35 28,725.30 28,733.45 58.5K
14:15 28,735.20 28,740.50 28,732.35 28,736.45 76.6K
14:16 28,735.40 28,737.15 28,731.25 28,731.25 57.0K
14:17 28,729.50 28,732.60 28,727.50 28,728.05 78.9K
14:18 28,728.95 28,728.95 28,721.55 28,725.55 58.2K
14:19 28,726.65 28,729.60 28,723.60 28,726.75 39.3K
14:20 28,725.40 28,730.85 28,725.40 28,727.70 49.0K
14:21 28,727.60 28,739.95 28,727.60 28,739.95 42.0K
14:22 28,740.25 28,746.10 28,739.20 28,740.15 42.8K
14:23 28,740.40 28,743.20 28,738.40 28,743.20 41.5K
14:24 28,741.95 28,745.55 28,740.00 28,740.60 35.5K
14:25 28,740.55 28,742.15 28,735.35 28,736.60 55.6K
14:26 28,735.75 28,738.15 28,732.15 28,736.50 37.0K
14:27 28,734.55 28,736.80 28,732.60 28,735.50 124.8K
14:28 28,734.35 28,734.50 28,727.90 28,732.70 36.7K
14:29 28,730.55 28,738.00 28,730.50 28,737.95 57.4K
14:30 28,737.40 28,743.40 28,737.00 28,737.90 67.7K
14:31 28,738.10 28,745.05 28,734.05 28,745.05 40.1K
14:32 28,745.80 28,752.20 28,745.65 28,752.15 128.3K
14:33 28,750.95 28,753.50 28,749.25 28,751.55 57.4K
14:34 28,750.10 28,751.15 28,745.75 28,748.15 48.8K
14:35 28,747.60 28,747.60 28,735.40 28,736.65 54.6K
14:36 28,736.80 28,738.90 28,729.80 28,734.90 60.5K
14:37 28,734.90 28,735.55 28,727.05 28,728.20 73.8K
14:38 28,729.10 28,734.55 28,725.30 28,732.90 73.5K
14:39 28,730.15 28,738.05 28,730.15 28,737.70 46.3K
14:40 28,736.80 28,737.35 28,727.25 28,729.45 73.5K
14:41 28,727.30 28,732.75 28,726.90 28,727.05 41.5K
14:42 28,728.40 28,735.25 28,727.15 28,732.35 68.8K
14:43 28,733.15 28,737.35 28,732.50 28,735.90 46.2K
14:44 28,735.25 28,736.75 28,727.50 28,727.50 43.5K
14:45 28,725.65 28,727.35 28,723.45 28,727.35 82.3K
14:46 28,727.85 28,743.85 28,727.85 28,743.45 60.6K
14:47 28,743.25 28,745.25 28,741.15 28,745.25 43.0K
14:48 28,746.75 28,751.40 28,745.00 28,749.75 40.4K
14:49 28,749.25 28,750.70 28,744.90 28,747.05 41.0K
14:50 28,745.70 28,749.40 28,741.85 28,742.15 50.7K
14:51 28,741.95 28,747.35 28,741.00 28,746.15 44.5K
14:52 28,748.80 28,748.80 28,743.85 28,748.05 46.5K
14:53 28,749.40 28,750.65 28,746.45 28,748.15 42.7K
14:54 28,747.00 28,752.10 28,746.25 28,751.40 42.6K
14:55 28,751.05 28,752.75 28,744.70 28,748.30 121.7K
14:56 28,748.05 28,751.05 28,745.70 28,748.25 63.5K
14:57 28,746.70 28,746.70 28,738.40 28,745.25 50.1K
14:58 28,745.40 28,745.55 28,739.05 28,743.15 53.9K
14:59 28,742.35 28,742.60 28,736.25 28,739.50 43.2K
15:00 28,742.30 28,742.30 28,705.35 28,727.50 326.0K
15:01 28,728.40 28,743.90 28,728.40 28,737.70 92.0K
15:02 28,738.30 28,740.55 28,735.65 28,737.45 130.4K
15:03 28,736.50 28,736.60 28,731.40 28,736.60 80.2K
15:04 28,736.45 28,741.50 28,735.50 28,740.95 63.2K
15:05 28,741.90 28,743.95 28,739.10 28,743.95 91.7K
15:06 28,743.25 28,748.40 28,742.35 28,746.05 132.5K
15:07 28,748.85 28,749.35 28,746.15 28,748.20 61.6K
15:08 28,747.45 28,750.95 28,747.45 28,750.95 61.9K
15:09 28,752.35 28,756.75 28,751.90 28,754.10 145.0K
15:10 28,753.15 28,756.25 28,748.60 28,755.65 141.3K
15:11 28,756.65 28,757.45 28,754.55 28,754.95 80.2K
15:12 28,754.50 28,754.50 28,748.65 28,749.30 93.8K
15:13 28,750.00 28,750.00 28,745.00 28,745.90 94.9K
15:14 28,744.30 28,746.25 28,743.35 28,745.00 92.8K
15:15 28,744.25 28,748.25 28,742.55 28,748.25 185.8K
15:16 28,750.65 28,750.65 28,745.50 28,746.00 149.2K
15:17 28,746.90 28,750.55 28,746.90 28,749.75 118.7K
15:18 28,749.75 28,753.40 28,747.15 28,750.15 224.1K
15:19 28,751.05 28,753.15 28,749.60 28,751.05 132.7K
15:20 28,750.25 28,750.25 28,744.80 28,747.05 247.4K
15:21 28,747.45 28,751.10 28,745.00 28,750.85 135.7K
15:22 28,751.05 28,751.85 28,748.90 28,750.80 122.3K
15:23 28,751.60 28,754.10 28,750.40 28,754.10 140.6K
15:24 28,756.25 28,758.70 28,751.65 28,754.70 127.4K
15:25 28,756.55 28,758.00 28,747.00 28,747.00 184.7K
15:26 28,747.45 28,747.60 28,741.50 28,742.70 157.0K
15:27 28,742.95 28,749.00 28,739.80 28,749.00 145.0K
15:28 28,737.30 28,741.40 28,731.65 28,741.10 106.1K
15:29 28,742.95 28,746.35 28,725.55 28,744.95 99.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし