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 28,790.00 28,790.00 28,790.00 28,790.00 10.9K
09:15 28,782.40 28,782.40 28,680.50 28,718.55 371.0K
09:16 28,715.30 28,715.30 28,671.45 28,691.30 221.2K
09:17 28,688.80 28,734.80 28,688.80 28,734.70 201.6K
09:18 28,733.20 28,748.50 28,728.25 28,742.00 173.7K
09:19 28,740.25 28,749.00 28,716.00 28,718.25 186.4K
09:20 28,716.20 28,736.25 28,710.70 28,717.00 124.5K
09:21 28,717.85 28,722.85 28,699.60 28,709.35 125.1K
09:22 28,701.70 28,710.05 28,697.05 28,700.95 73.1K
09:23 28,697.90 28,697.90 28,685.75 28,694.45 117.1K
09:24 28,693.10 28,706.55 28,682.90 28,697.65 76.3K
09:25 28,700.00 28,702.50 28,680.15 28,689.80 100.9K
09:26 28,698.15 28,706.55 28,691.65 28,692.35 100.0K
09:27 28,692.15 28,701.80 28,685.80 28,701.80 114.4K
09:28 28,699.45 28,699.70 28,684.20 28,699.70 133.1K
09:29 28,703.00 28,704.45 28,696.80 28,702.55 172.3K
09:30 28,700.70 28,707.95 28,694.70 28,701.25 150.5K
09:31 28,703.60 28,705.35 28,680.95 28,690.55 117.3K
09:32 28,691.95 28,700.00 28,688.75 28,695.00 105.7K
09:33 28,691.95 28,695.15 28,685.40 28,692.70 75.7K
09:34 28,695.15 28,706.70 28,695.15 28,705.00 92.6K
09:35 28,707.55 28,707.55 28,694.70 28,694.70 118.1K
09:36 28,697.70 28,697.70 28,678.40 28,682.40 111.1K
09:37 28,679.80 28,679.80 28,665.60 28,668.30 69.2K
09:38 28,666.90 28,666.90 28,643.90 28,649.80 113.3K
09:39 28,650.65 28,650.65 28,633.50 28,633.50 88.6K
09:40 28,635.30 28,646.85 28,627.55 28,639.40 94.6K
09:41 28,642.55 28,642.95 28,628.60 28,632.05 131.9K
09:42 28,630.10 28,641.35 28,623.15 28,641.35 129.1K
09:43 28,648.45 28,658.70 28,647.75 28,652.75 150.4K
09:44 28,654.00 28,655.65 28,644.95 28,653.75 76.2K
09:45 28,650.50 28,650.50 28,629.90 28,631.95 99.8K
09:46 28,630.85 28,636.05 28,624.70 28,636.05 161.8K
09:47 28,636.20 28,639.20 28,626.90 28,629.95 78.9K
09:48 28,625.25 28,625.25 28,614.95 28,618.05 65.0K
09:49 28,614.30 28,620.45 28,614.30 28,618.20 58.7K
09:50 28,616.45 28,616.45 28,601.10 28,606.10 133.9K
09:51 28,607.65 28,632.35 28,606.45 28,632.35 115.3K
09:52 28,635.25 28,635.30 28,622.30 28,627.30 79.0K
09:53 28,629.45 28,629.45 28,619.05 28,625.90 31.6K
09:54 28,629.25 28,639.80 28,622.45 28,622.60 65.4K
09:55 28,620.65 28,625.45 28,618.65 28,618.65 49.3K
09:56 28,618.55 28,624.40 28,618.55 28,623.85 38.9K
09:57 28,627.00 28,627.00 28,620.30 28,621.60 42.4K
09:58 28,622.85 28,622.85 28,599.95 28,600.40 81.8K
09:59 28,599.45 28,602.55 28,596.70 28,600.35 91.5K
10:00 28,597.95 28,603.55 28,594.80 28,597.60 128.7K
10:01 28,591.55 28,603.30 28,591.55 28,600.15 127.7K
10:02 28,598.10 28,619.95 28,596.15 28,619.95 62.5K
10:03 28,624.70 28,627.65 28,619.65 28,619.65 61.5K
10:04 28,621.00 28,624.00 28,615.35 28,619.40 29.5K
10:05 28,619.25 28,619.25 28,614.70 28,617.30 79.6K
10:06 28,616.25 28,618.85 28,609.20 28,618.85 45.2K
10:07 28,620.50 28,620.50 28,608.40 28,611.85 63.5K
10:08 28,613.00 28,616.25 28,608.30 28,609.75 58.3K
10:09 28,608.35 28,620.80 28,605.60 28,620.40 45.6K
10:10 28,621.80 28,627.10 28,619.10 28,619.10 58.7K
10:11 28,620.50 28,620.50 28,614.35 28,620.30 27.0K
10:12 28,623.10 28,623.65 28,614.30 28,616.20 20.5K
10:13 28,615.70 28,616.05 28,595.95 28,599.45 51.9K
10:14 28,598.10 28,602.50 28,591.00 28,595.20 32.9K
10:15 28,596.90 28,596.90 28,584.80 28,588.45 28.2K
10:16 28,588.85 28,595.40 28,584.65 28,592.70 21.4K
10:17 28,592.90 28,604.15 28,592.90 28,597.85 48.2K
10:18 28,599.00 28,606.30 28,597.00 28,606.30 25.0K
10:19 28,606.05 28,624.45 28,605.60 28,622.00 36.2K
10:20 28,620.55 28,620.65 28,608.80 28,608.85 20.7K
10:21 28,608.75 28,610.15 28,603.35 28,606.45 34.0K
10:22 28,605.65 28,616.70 28,603.80 28,614.25 54.9K
10:23 28,615.85 28,617.50 28,602.55 28,607.90 30.9K
10:24 28,607.80 28,609.75 28,606.10 28,606.10 20.9K
10:25 28,606.30 28,608.30 28,597.50 28,603.65 39.6K
10:26 28,607.25 28,613.10 28,603.20 28,611.70 27.9K
10:27 28,611.35 28,611.35 28,602.10 28,602.10 45.1K
10:28 28,602.80 28,602.80 28,594.00 28,599.20 36.0K
10:29 28,599.65 28,609.75 28,599.65 28,600.70 19.5K
10:30 28,600.80 28,601.65 28,591.15 28,591.15 19.7K
10:31 28,591.35 28,593.50 28,586.40 28,593.20 79.7K
10:32 28,594.90 28,602.65 28,594.90 28,602.65 16.3K
10:33 28,605.40 28,608.00 28,603.55 28,607.85 13.3K
10:34 28,607.65 28,615.75 28,607.00 28,615.75 54.7K
10:35 28,617.15 28,620.35 28,614.75 28,619.35 50.4K
10:36 28,620.75 28,620.75 28,614.15 28,616.30 52.9K
10:37 28,612.20 28,619.00 28,607.80 28,619.00 124.1K
10:38 28,618.75 28,634.80 28,618.75 28,634.80 54.3K
10:39 28,636.10 28,649.25 28,635.25 28,647.10 110.1K
10:40 28,645.00 28,653.60 28,645.00 28,652.10 54.6K
10:41 28,655.45 28,656.65 28,649.90 28,652.00 36.9K
10:42 28,650.30 28,650.30 28,626.65 28,628.05 107.4K
10:43 28,630.75 28,636.65 28,630.75 28,633.30 25.5K
10:44 28,636.10 28,642.65 28,634.30 28,642.65 27.1K
10:45 28,641.15 28,643.15 28,631.75 28,633.35 43.4K
10:46 28,634.70 28,635.40 28,629.30 28,633.65 44.5K
10:47 28,632.70 28,639.90 28,626.90 28,639.90 35.6K
10:48 28,643.15 28,643.15 28,635.95 28,640.60 12.8K
10:49 28,642.50 28,642.50 28,634.25 28,642.30 35.0K
10:50 28,642.95 28,647.70 28,641.75 28,646.95 18.9K
10:51 28,647.50 28,650.05 28,644.70 28,650.05 27.9K
10:52 28,648.90 28,657.50 28,648.70 28,657.50 47.3K
10:53 28,660.55 28,661.50 28,655.65 28,659.95 19.1K
10:54 28,658.40 28,659.45 28,654.45 28,655.40 24.6K
10:55 28,655.25 28,655.25 28,645.90 28,647.05 24.0K
10:56 28,645.45 28,646.60 28,642.55 28,643.15 11.0K
10:57 28,645.10 28,645.20 28,640.45 28,641.65 9.7K
10:58 28,642.70 28,642.80 28,631.45 28,632.20 26.2K
10:59 28,633.10 28,633.50 28,627.75 28,628.05 16.9K
11:00 28,628.40 28,632.40 28,626.35 28,627.25 19.9K
11:01 28,629.25 28,630.90 28,620.70 28,621.15 14.2K
11:02 28,619.65 28,621.25 28,612.30 28,615.35 52.9K
11:03 28,618.90 28,630.90 28,618.90 28,630.90 82.7K
11:04 28,630.35 28,636.35 28,628.95 28,635.10 67.4K
11:05 28,636.45 28,636.45 28,629.50 28,632.30 65.0K
11:06 28,632.80 28,632.80 28,626.85 28,631.25 42.1K
11:07 28,632.45 28,633.55 28,625.20 28,628.80 55.7K
11:08 28,632.05 28,637.35 28,628.80 28,632.75 41.0K
11:09 28,632.25 28,635.95 28,626.45 28,627.85 31.4K
11:10 28,627.45 28,630.50 28,625.00 28,630.50 61.6K
11:11 28,633.50 28,648.75 28,633.50 28,646.35 61.0K
11:12 28,644.55 28,648.20 28,642.60 28,643.40 37.1K
11:13 28,643.55 28,652.75 28,636.70 28,652.75 44.6K
11:14 28,654.50 28,656.85 28,653.20 28,656.25 49.3K
11:15 28,657.75 28,661.40 28,656.35 28,658.15 20.3K
11:16 28,657.65 28,662.25 28,655.20 28,661.60 37.0K
11:17 28,663.65 28,665.75 28,658.40 28,658.55 98.8K
11:18 28,661.40 28,661.40 28,653.60 28,655.00 46.7K
11:19 28,655.40 28,658.80 28,652.05 28,652.05 82.4K
11:20 28,649.85 28,659.00 28,649.85 28,659.00 43.1K
11:21 28,660.05 28,665.35 28,657.65 28,665.35 66.0K
11:22 28,665.85 28,669.55 28,663.95 28,669.10 67.2K
11:23 28,671.85 28,700.00 28,671.85 28,697.45 125.5K
11:24 28,696.05 28,698.90 28,693.75 28,698.60 38.2K
11:25 28,698.55 28,698.55 28,695.35 28,695.85 28.1K
11:26 28,695.80 28,698.15 28,687.80 28,689.00 40.7K
11:27 28,691.50 28,701.00 28,690.90 28,701.00 69.2K
11:28 28,701.20 28,713.35 28,700.00 28,713.35 65.9K
11:29 28,715.75 28,717.80 28,703.75 28,703.80 60.4K
11:30 28,701.05 28,701.60 28,692.95 28,693.50 98.6K
11:31 28,693.80 28,693.80 28,679.80 28,683.95 56.0K
11:32 28,684.85 28,691.35 28,684.85 28,689.15 38.7K
11:33 28,689.20 28,702.45 28,688.00 28,701.85 120.9K
11:34 28,698.55 28,700.15 28,696.70 28,699.30 31.7K
11:35 28,700.00 28,706.75 28,697.85 28,706.75 65.3K
11:36 28,706.05 28,709.15 28,703.65 28,705.70 25.6K
11:37 28,706.60 28,712.60 28,704.65 28,712.60 39.9K
11:38 28,714.70 28,714.70 28,710.00 28,713.45 59.6K
11:39 28,711.85 28,711.85 28,708.15 28,708.65 22.7K
11:40 28,707.75 28,707.85 28,704.20 28,706.20 27.9K
11:41 28,708.85 28,718.95 28,708.85 28,714.90 54.5K
11:42 28,716.15 28,718.75 28,713.50 28,716.90 36.4K
11:43 28,719.50 28,719.50 28,711.55 28,715.50 25.3K
11:44 28,717.00 28,723.40 28,715.70 28,723.40 68.0K
11:45 28,725.45 28,725.45 28,721.55 28,725.00 63.0K
11:46 28,723.70 28,724.25 28,720.35 28,721.85 49.2K
11:47 28,722.80 28,731.25 28,722.80 28,730.95 25.3K
11:48 28,732.30 28,735.10 28,731.45 28,733.90 36.9K
11:49 28,732.95 28,734.80 28,731.35 28,731.35 25.3K
11:50 28,731.90 28,733.45 28,727.50 28,729.65 21.7K
11:51 28,729.90 28,730.60 28,724.50 28,724.75 20.8K
11:52 28,725.40 28,733.05 28,724.35 28,725.30 18.9K
11:53 28,725.45 28,725.45 28,716.70 28,718.35 51.8K
11:54 28,720.20 28,720.45 28,716.05 28,717.30 43.6K
11:55 28,717.05 28,717.05 28,707.45 28,708.75 23.6K
11:56 28,710.45 28,713.10 28,709.25 28,712.00 23.8K
11:57 28,713.45 28,713.45 28,705.80 28,710.60 38.4K
11:58 28,710.80 28,710.85 28,707.20 28,709.20 26.7K
11:59 28,709.55 28,716.55 28,709.10 28,716.40 33.8K
12:00 28,716.80 28,721.40 28,716.80 28,719.35 35.3K
12:01 28,718.35 28,720.05 28,717.10 28,717.55 28.5K
12:02 28,716.80 28,722.65 28,716.80 28,720.20 27.8K
12:03 28,718.75 28,720.15 28,710.05 28,711.30 22.0K
12:04 28,710.05 28,711.80 28,707.60 28,708.65 18.4K
12:05 28,709.10 28,710.30 28,706.95 28,709.90 29.6K
12:06 28,709.75 28,717.30 28,709.20 28,714.70 37.1K
12:07 28,717.80 28,718.70 28,715.40 28,718.10 143.9K
12:08 28,719.15 28,720.10 28,717.50 28,718.50 45.8K
12:09 28,717.35 28,717.35 28,707.95 28,708.60 40.6K
12:10 28,709.40 28,711.65 28,703.10 28,710.35 25.8K
12:11 28,711.65 28,718.45 28,711.65 28,718.45 28.3K
12:12 28,719.60 28,727.05 28,718.90 28,719.30 36.9K
12:13 28,716.80 28,718.10 28,711.90 28,718.10 26.2K
12:14 28,718.15 28,719.40 28,715.15 28,718.55 43.5K
12:15 28,717.25 28,722.50 28,711.80 28,719.95 35.9K
12:16 28,720.20 28,721.00 28,718.20 28,720.35 23.6K
12:17 28,720.25 28,731.15 28,720.25 28,731.15 53.4K
12:18 28,730.45 28,731.45 28,724.40 28,724.40 26.6K
12:19 28,725.35 28,729.30 28,724.55 28,729.30 31.0K
12:20 28,730.40 28,738.15 28,730.40 28,732.20 45.3K
12:21 28,732.10 28,733.40 28,726.90 28,731.10 35.3K
12:22 28,730.05 28,731.50 28,726.15 28,730.75 51.9K
12:23 28,731.40 28,731.40 28,723.25 28,724.40 27.1K
12:24 28,724.80 28,728.25 28,724.70 28,724.95 37.1K
12:25 28,724.65 28,725.65 28,716.00 28,716.25 21.7K
12:26 28,716.85 28,718.15 28,706.70 28,709.85 37.4K
12:27 28,708.15 28,719.50 28,708.15 28,717.50 14.7K
12:28 28,718.50 28,719.60 28,712.30 28,715.45 20.5K
12:29 28,715.90 28,718.65 28,713.95 28,715.60 24.1K
12:30 28,717.65 28,719.75 28,716.50 28,719.75 31.4K
12:31 28,719.75 28,720.90 28,700.30 28,700.50 24.2K
12:32 28,700.10 28,700.65 28,696.05 28,697.60 38.3K
12:33 28,696.35 28,696.35 28,682.35 28,690.50 63.1K
12:34 28,693.95 28,704.95 28,693.95 28,698.10 49.0K
12:35 28,699.55 28,699.55 28,694.45 28,699.55 15.5K
12:36 28,699.65 28,702.15 28,695.45 28,697.15 17.0K
12:37 28,695.90 28,698.30 28,685.95 28,689.65 29.6K
12:38 28,692.00 28,695.70 28,688.50 28,695.35 20.1K
12:39 28,695.30 28,699.15 28,695.10 28,696.05 14.3K
12:40 28,695.20 28,701.15 28,695.10 28,701.15 33.8K
12:41 28,699.95 28,709.90 28,699.95 28,709.90 17.9K
12:42 28,710.05 28,714.20 28,709.30 28,709.70 48.3K
12:43 28,710.85 28,713.10 28,707.80 28,710.05 119.4K
12:44 28,709.85 28,711.30 28,706.15 28,710.40 21.7K
12:45 28,708.65 28,711.15 28,704.70 28,705.80 28.7K
12:46 28,705.70 28,707.05 28,702.55 28,706.60 24.9K
12:47 28,706.55 28,707.85 28,700.45 28,700.55 13.1K
12:48 28,701.15 28,705.85 28,701.15 28,701.15 22.8K
12:49 28,702.90 28,702.90 28,696.00 28,696.00 18.7K
12:50 28,696.45 28,696.60 28,689.50 28,689.50 15.4K
12:51 28,690.70 28,704.45 28,690.70 28,701.70 47.5K
12:52 28,699.60 28,702.85 28,698.15 28,698.15 19.7K
12:53 28,697.00 28,701.70 28,697.00 28,699.10 14.4K
12:54 28,701.10 28,705.55 28,698.45 28,699.55 23.3K
12:55 28,698.90 28,701.50 28,697.50 28,701.30 18.3K
12:56 28,702.75 28,703.20 28,698.60 28,702.15 14.1K
12:57 28,701.50 28,703.20 28,699.75 28,701.40 13.0K
12:58 28,701.70 28,703.05 28,697.70 28,701.80 8.9K
12:59 28,701.55 28,702.20 28,694.80 28,696.30 19.3K
13:00 28,698.10 28,699.50 28,696.00 28,697.50 25.4K
13:01 28,699.25 28,700.40 28,687.95 28,688.85 18.4K
13:02 28,689.75 28,691.10 28,685.00 28,689.30 40.6K
13:03 28,691.10 28,691.50 28,685.50 28,685.50 24.7K
13:04 28,686.10 28,686.10 28,679.25 28,681.15 31.0K
13:05 28,681.20 28,682.65 28,676.20 28,677.05 58.1K
13:06 28,678.55 28,682.85 28,676.60 28,682.85 31.5K
13:07 28,681.10 28,694.90 28,680.65 28,691.55 69.8K
13:08 28,692.55 28,696.90 28,691.65 28,696.45 12.7K
13:09 28,695.85 28,699.75 28,694.15 28,699.75 14.1K
13:10 28,700.70 28,704.50 28,697.70 28,702.95 13.1K
13:11 28,703.65 28,706.75 28,695.25 28,697.65 16.7K
13:12 28,696.40 28,699.45 28,691.55 28,699.45 23.0K
13:13 28,700.30 28,702.30 28,697.40 28,698.40 15.6K
13:14 28,696.45 28,696.45 28,690.50 28,691.75 12.7K
13:15 28,695.40 28,697.00 28,691.25 28,693.35 17.1K
13:16 28,692.30 28,693.80 28,690.15 28,692.75 10.8K
13:17 28,692.35 28,695.25 28,690.15 28,695.25 24.9K
13:18 28,695.30 28,696.60 28,689.90 28,692.20 37.4K
13:19 28,694.10 28,694.50 28,685.80 28,686.85 22.9K
13:20 28,684.50 28,685.55 28,676.85 28,676.85 27.5K
13:21 28,676.20 28,676.20 28,672.95 28,675.00 22.4K
13:22 28,674.00 28,682.25 28,672.55 28,679.45 21.0K
13:23 28,679.50 28,679.50 28,652.80 28,655.20 65.1K
13:24 28,656.25 28,661.45 28,654.55 28,661.20 36.4K
13:25 28,663.25 28,669.80 28,663.25 28,664.20 26.5K
13:26 28,666.70 28,668.85 28,662.05 28,665.40 22.2K
13:27 28,664.65 28,668.05 28,662.85 28,668.05 23.9K
13:28 28,668.40 28,676.55 28,668.40 28,668.75 38.9K
13:29 28,672.50 28,673.50 28,668.70 28,672.15 16.3K
13:30 28,673.30 28,673.85 28,665.25 28,665.25 17.0K
13:31 28,665.95 28,668.65 28,663.65 28,666.90 21.4K
13:32 28,668.55 28,670.50 28,664.40 28,667.30 32.7K
13:33 28,667.00 28,668.05 28,660.50 28,663.35 25.9K
13:34 28,663.15 28,672.85 28,663.15 28,670.15 35.8K
13:35 28,672.20 28,674.00 28,669.70 28,672.75 34.2K
13:36 28,670.40 28,681.95 28,670.40 28,681.95 30.0K
13:37 28,682.95 28,683.65 28,676.70 28,680.25 19.4K
13:38 28,682.25 28,682.80 28,674.80 28,676.35 19.1K
13:39 28,675.05 28,686.45 28,675.05 28,684.70 32.4K
13:40 28,685.75 28,688.90 28,680.35 28,680.35 25.5K
13:41 28,681.10 28,681.45 28,673.25 28,674.05 13.6K
13:42 28,675.95 28,676.35 28,671.85 28,676.35 16.4K
13:43 28,675.60 28,678.10 28,673.00 28,673.60 56.4K
13:44 28,673.25 28,677.30 28,670.75 28,677.30 20.0K
13:45 28,677.10 28,683.20 28,676.85 28,679.75 18.3K
13:46 28,680.55 28,681.55 28,676.95 28,677.70 66.5K
13:47 28,677.50 28,678.40 28,674.50 28,677.20 30.7K
13:48 28,678.95 28,678.95 28,672.15 28,672.45 14.8K
13:49 28,671.30 28,673.25 28,668.55 28,670.40 31.5K
13:50 28,670.35 28,672.85 28,668.65 28,670.95 15.1K
13:51 28,674.40 28,675.85 28,671.60 28,674.65 21.7K
13:52 28,675.25 28,678.75 28,675.25 28,678.75 34.7K
13:53 28,679.75 28,685.15 28,678.60 28,682.05 30.0K
13:54 28,683.40 28,683.65 28,679.00 28,681.75 20.2K
13:55 28,684.90 28,687.90 28,682.30 28,686.00 20.0K
13:56 28,687.60 28,687.60 28,682.20 28,682.20 17.8K
13:57 28,683.15 28,684.55 28,680.40 28,683.15 52.3K
13:58 28,685.80 28,688.45 28,685.65 28,687.30 14.9K
13:59 28,685.65 28,685.65 28,680.30 28,681.60 12.3K
14:00 28,680.85 28,682.55 28,669.20 28,669.20 40.0K
14:01 28,666.25 28,666.25 28,651.20 28,652.95 36.8K
14:02 28,653.65 28,654.00 28,645.70 28,645.70 33.7K
14:03 28,647.05 28,648.20 28,644.40 28,647.20 28.1K
14:04 28,647.10 28,652.00 28,646.45 28,650.70 30.4K
14:05 28,652.10 28,653.60 28,649.30 28,649.30 23.0K
14:06 28,651.15 28,651.15 28,640.35 28,640.80 40.3K
14:07 28,638.75 28,640.35 28,631.55 28,632.30 50.6K
14:08 28,630.85 28,635.30 28,627.45 28,628.00 54.7K
14:09 28,626.75 28,635.50 28,625.30 28,631.90 34.0K
14:10 28,631.45 28,640.25 28,631.45 28,638.40 22.1K
14:11 28,640.30 28,643.60 28,633.80 28,643.60 35.1K
14:12 28,643.60 28,644.30 28,635.15 28,638.75 23.0K
14:13 28,638.60 28,643.60 28,637.80 28,642.35 32.9K
14:14 28,642.00 28,642.05 28,636.45 28,637.60 15.1K
14:15 28,636.90 28,641.95 28,636.55 28,641.90 40.0K
14:16 28,642.70 28,643.65 28,640.35 28,641.85 16.4K
14:17 28,646.25 28,646.60 28,639.70 28,645.15 20.4K
14:18 28,647.15 28,651.65 28,646.30 28,649.65 25.4K
14:19 28,648.50 28,651.90 28,647.85 28,650.80 18.5K
14:20 28,651.70 28,654.15 28,649.00 28,650.90 20.2K
14:21 28,649.45 28,658.25 28,649.40 28,655.10 27.0K
14:22 28,655.25 28,657.40 28,651.60 28,651.60 46.0K
14:23 28,650.35 28,650.35 28,646.65 28,646.65 27.2K
14:24 28,646.20 28,647.15 28,643.55 28,645.95 36.2K
14:25 28,645.00 28,648.50 28,645.00 28,646.15 26.7K
14:26 28,646.50 28,647.90 28,641.85 28,644.30 19.6K
14:27 28,643.65 28,650.65 28,642.60 28,650.65 25.7K
14:28 28,651.45 28,659.70 28,651.40 28,657.65 80.7K
14:29 28,657.35 28,661.20 28,651.80 28,651.80 35.6K
14:30 28,653.00 28,653.00 28,646.80 28,648.85 29.2K
14:31 28,648.40 28,659.60 28,647.15 28,658.50 37.2K
14:32 28,660.30 28,660.30 28,653.05 28,653.05 57.0K
14:33 28,654.55 28,654.55 28,636.40 28,638.70 101.8K
14:34 28,647.70 28,652.70 28,647.70 28,651.35 52.1K
14:35 28,649.70 28,650.80 28,645.85 28,646.50 20.2K
14:36 28,646.55 28,649.20 28,646.10 28,647.35 51.7K
14:37 28,645.70 28,651.05 28,644.95 28,648.05 75.6K
14:38 28,648.90 28,657.15 28,646.20 28,656.85 56.4K
14:39 28,657.35 28,660.55 28,656.25 28,656.25 71.1K
14:40 28,656.70 28,660.80 28,654.60 28,659.05 30.7K
14:41 28,659.75 28,660.55 28,651.95 28,653.70 41.0K
14:42 28,652.90 28,659.65 28,652.90 28,654.75 47.6K
14:43 28,659.05 28,659.35 28,653.35 28,657.10 108.4K
14:44 28,658.45 28,660.95 28,656.60 28,660.95 56.1K
14:45 28,660.75 28,665.90 28,660.50 28,663.30 135.6K
14:46 28,663.00 28,665.15 28,658.85 28,662.95 92.6K
14:47 28,663.55 28,663.55 28,655.15 28,658.45 99.0K
14:48 28,655.80 28,655.80 28,633.65 28,636.65 163.2K
14:49 28,639.70 28,644.50 28,637.35 28,639.15 82.7K
14:50 28,639.55 28,641.55 28,633.65 28,639.45 97.1K
14:51 28,640.15 28,640.15 28,631.40 28,632.20 102.9K
14:52 28,632.75 28,639.15 28,630.25 28,634.65 45.9K
14:53 28,635.55 28,639.75 28,631.75 28,639.75 65.4K
14:54 28,641.35 28,642.70 28,633.60 28,633.60 108.2K
14:55 28,635.00 28,640.85 28,633.55 28,640.45 88.8K
14:56 28,642.80 28,648.55 28,639.15 28,643.75 69.0K
14:57 28,644.95 28,644.95 28,636.25 28,640.50 117.7K
14:58 28,642.00 28,645.65 28,640.40 28,642.05 60.0K
14:59 28,642.30 28,644.45 28,638.95 28,644.00 54.5K
15:00 28,649.60 28,665.55 28,630.35 28,665.55 343.7K
15:01 28,664.10 28,672.10 28,656.35 28,672.10 132.3K
15:02 28,674.05 28,682.55 28,673.85 28,682.00 99.6K
15:03 28,685.50 28,693.25 28,684.15 28,692.95 128.5K
15:04 28,691.90 28,699.50 28,687.55 28,697.85 165.0K
15:05 28,696.70 28,713.85 28,696.70 28,708.60 193.1K
15:06 28,709.75 28,719.00 28,708.95 28,719.00 129.5K
15:07 28,719.40 28,722.00 28,714.80 28,718.30 150.0K
15:08 28,718.30 28,720.80 28,715.00 28,719.70 124.3K
15:09 28,719.15 28,725.45 28,719.15 28,725.45 135.3K
15:10 28,722.70 28,726.45 28,717.90 28,726.45 243.3K
15:11 28,724.90 28,731.40 28,721.05 28,730.10 182.7K
15:12 28,726.25 28,728.80 28,723.75 28,727.95 280.5K
15:13 28,727.15 28,735.10 28,727.15 28,731.85 148.2K
15:14 28,730.45 28,734.35 28,730.25 28,731.00 177.5K
15:15 28,732.10 28,735.10 28,725.50 28,726.30 174.8K
15:16 28,724.30 28,729.85 28,721.45 28,729.85 152.9K
15:17 28,727.15 28,735.95 28,725.95 28,734.90 241.2K
15:18 28,735.75 28,742.00 28,733.40 28,741.35 196.8K
15:19 28,740.70 28,740.95 28,731.50 28,731.50 150.5K
15:20 28,732.35 28,734.70 28,727.45 28,730.15 234.7K
15:21 28,728.85 28,731.55 28,724.80 28,729.80 159.1K
15:22 28,733.85 28,736.15 28,730.35 28,731.30 140.1K
15:23 28,733.90 28,736.15 28,731.80 28,731.80 148.4K
15:24 28,732.50 28,733.20 28,727.50 28,728.75 214.6K
15:25 28,728.40 28,730.70 28,726.25 28,726.85 179.7K
15:26 28,728.90 28,735.55 28,728.90 28,731.95 146.8K
15:27 28,732.10 28,733.85 28,727.60 28,728.30 151.2K
15:28 28,732.80 28,732.80 28,712.55 28,714.20 145.6K
15:29 28,708.65 28,718.40 28,704.95 28,718.40 114.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし