Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ インド →
29,793.65
最終更新: 2025-09-29
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 28,341.15 28,341.15 28,341.15 28,341.15 0.0K
09:15 28,338.00 28,348.40 28,306.35 28,309.80 241.2K
09:16 28,322.15 28,387.90 28,322.15 28,383.95 181.6K
09:17 28,382.15 28,383.85 28,373.90 28,377.45 149.5K
09:18 28,379.55 28,379.55 28,353.80 28,377.25 156.4K
09:19 28,374.20 28,386.95 28,370.25 28,371.05 128.1K
09:20 28,370.30 28,376.00 28,362.05 28,366.45 97.3K
09:21 28,365.95 28,384.45 28,365.95 28,384.45 118.2K
09:22 28,389.45 28,391.70 28,376.95 28,391.70 83.0K
09:23 28,388.45 28,403.55 28,385.85 28,402.70 105.1K
09:24 28,403.10 28,417.45 28,401.65 28,416.05 115.6K
09:25 28,413.05 28,427.25 28,412.75 28,413.55 100.7K
09:26 28,415.20 28,418.05 28,411.90 28,415.30 96.0K
09:27 28,417.30 28,417.45 28,408.05 28,408.05 70.6K
09:28 28,405.20 28,422.00 28,404.70 28,421.25 125.4K
09:29 28,422.20 28,422.20 28,407.50 28,414.30 74.2K
09:30 28,417.90 28,420.50 28,407.35 28,420.50 78.9K
09:31 28,422.40 28,427.65 28,415.80 28,419.20 99.7K
09:32 28,421.70 28,423.20 28,419.00 28,423.20 77.4K
09:33 28,425.00 28,425.00 28,414.60 28,416.95 71.6K
09:34 28,417.95 28,417.95 28,400.10 28,400.85 51.3K
09:35 28,404.55 28,404.55 28,383.75 28,383.75 57.3K
09:36 28,385.90 28,386.45 28,378.75 28,386.45 57.8K
09:37 28,383.65 28,390.35 28,383.65 28,387.25 44.2K
09:38 28,388.40 28,396.30 28,386.60 28,396.20 39.2K
09:39 28,397.25 28,397.25 28,387.05 28,393.35 59.5K
09:40 28,390.25 28,390.95 28,376.90 28,378.55 54.7K
09:41 28,381.60 28,384.35 28,377.10 28,379.85 50.2K
09:42 28,379.75 28,389.15 28,379.40 28,386.00 53.2K
09:43 28,389.20 28,396.55 28,388.45 28,391.40 36.5K
09:44 28,391.85 28,406.40 28,387.05 28,405.55 110.9K
09:45 28,405.95 28,427.45 28,405.95 28,424.90 95.1K
09:46 28,430.05 28,431.65 28,419.60 28,421.10 53.0K
09:47 28,421.05 28,429.60 28,417.55 28,428.50 50.4K
09:48 28,432.05 28,434.75 28,424.25 28,424.90 80.7K
09:49 28,429.30 28,436.60 28,426.90 28,432.95 105.3K
09:50 28,430.40 28,433.55 28,426.95 28,426.95 65.6K
09:51 28,429.70 28,443.55 28,429.70 28,442.50 39.8K
09:52 28,438.80 28,446.00 28,435.30 28,439.75 39.6K
09:53 28,442.10 28,450.90 28,440.50 28,447.55 26.4K
09:54 28,452.15 28,458.80 28,447.95 28,458.15 32.3K
09:55 28,462.05 28,473.35 28,462.05 28,470.70 44.8K
09:56 28,471.35 28,473.50 28,466.65 28,469.65 49.1K
09:57 28,467.90 28,478.30 28,465.70 28,478.30 45.1K
09:58 28,480.05 28,486.15 28,478.50 28,486.15 28.5K
09:59 28,489.75 28,489.75 28,485.50 28,487.10 64.0K
10:00 28,487.15 28,489.35 28,474.75 28,474.90 50.6K
10:01 28,478.25 28,489.85 28,476.30 28,487.55 97.7K
10:02 28,490.45 28,495.45 28,490.30 28,492.90 55.6K
10:03 28,491.50 28,492.45 28,482.10 28,484.05 46.0K
10:04 28,485.75 28,487.70 28,483.85 28,485.35 34.7K
10:05 28,486.00 28,487.65 28,480.35 28,484.55 62.8K
10:06 28,486.40 28,486.40 28,464.80 28,464.80 38.6K
10:07 28,460.95 28,470.35 28,460.70 28,467.85 26.8K
10:08 28,466.80 28,475.40 28,466.35 28,473.65 33.1K
10:09 28,472.55 28,487.20 28,472.55 28,483.35 30.6K
10:10 28,482.80 28,490.55 28,482.10 28,486.60 33.9K
10:11 28,485.95 28,485.95 28,472.25 28,479.40 49.8K
10:12 28,479.85 28,481.45 28,472.35 28,472.35 30.8K
10:13 28,473.60 28,485.05 28,473.60 28,482.65 62.3K
10:14 28,481.00 28,490.70 28,479.75 28,486.50 53.8K
10:15 28,488.75 28,513.75 28,485.50 28,513.75 85.9K
10:16 28,514.95 28,520.30 28,510.30 28,516.80 141.3K
10:17 28,517.05 28,517.05 28,509.35 28,514.90 39.3K
10:18 28,513.80 28,517.55 28,511.90 28,515.70 24.0K
10:19 28,513.15 28,513.15 28,498.20 28,501.10 84.7K
10:20 28,504.10 28,511.00 28,501.65 28,507.75 62.1K
10:21 28,509.20 28,509.20 28,498.65 28,498.65 24.9K
10:22 28,497.00 28,500.10 28,492.80 28,494.45 21.4K
10:23 28,493.00 28,504.55 28,493.00 28,503.30 42.5K
10:24 28,500.40 28,503.10 28,499.15 28,500.45 38.1K
10:25 28,499.70 28,502.40 28,493.55 28,497.20 27.1K
10:26 28,495.15 28,496.75 28,487.30 28,491.30 57.0K
10:27 28,492.45 28,492.45 28,480.85 28,481.30 47.9K
10:28 28,473.70 28,480.25 28,465.05 28,467.90 64.9K
10:29 28,469.15 28,469.15 28,462.60 28,465.95 52.3K
10:30 28,460.30 28,460.60 28,451.85 28,456.70 85.8K
10:31 28,456.80 28,456.85 28,427.45 28,428.35 53.0K
10:32 28,428.05 28,436.85 28,419.50 28,436.85 52.6K
10:33 28,441.00 28,441.00 28,433.10 28,436.10 30.4K
10:34 28,434.20 28,436.25 28,430.10 28,430.95 39.2K
10:35 28,432.95 28,449.15 28,429.65 28,449.15 41.8K
10:36 28,450.10 28,458.40 28,450.10 28,453.20 25.3K
10:37 28,452.75 28,460.95 28,452.75 28,456.35 47.0K
10:38 28,455.10 28,455.10 28,442.80 28,444.10 88.2K
10:39 28,440.90 28,445.05 28,436.55 28,440.50 25.7K
10:40 28,440.40 28,441.00 28,437.05 28,437.95 32.5K
10:41 28,440.30 28,447.50 28,440.30 28,444.60 32.2K
10:42 28,445.85 28,453.65 28,442.65 28,443.15 20.4K
10:43 28,442.70 28,449.70 28,439.15 28,439.15 38.0K
10:44 28,438.20 28,443.05 28,433.05 28,433.05 32.8K
10:45 28,433.65 28,435.10 28,421.10 28,421.65 25.4K
10:46 28,420.05 28,424.50 28,416.85 28,416.85 28.2K
10:47 28,415.10 28,431.95 28,415.10 28,431.45 51.3K
10:48 28,431.05 28,440.70 28,430.10 28,436.30 36.8K
10:49 28,439.15 28,439.15 28,424.75 28,426.10 38.4K
10:50 28,422.35 28,425.50 28,418.25 28,420.85 13.5K
10:51 28,420.90 28,421.70 28,415.00 28,418.30 21.2K
10:52 28,417.85 28,417.85 28,406.45 28,410.30 46.7K
10:53 28,408.15 28,408.45 28,405.35 28,405.90 26.1K
10:54 28,407.35 28,407.35 28,402.40 28,406.05 20.0K
10:55 28,406.20 28,421.90 28,406.20 28,413.90 39.6K
10:56 28,414.70 28,419.15 28,413.60 28,414.70 54.8K
10:57 28,415.50 28,419.95 28,413.10 28,418.70 49.3K
10:58 28,415.85 28,421.90 28,414.20 28,417.40 25.2K
10:59 28,417.80 28,419.65 28,407.85 28,408.45 71.5K
11:00 28,410.65 28,411.60 28,406.45 28,408.35 23.4K
11:01 28,406.75 28,413.00 28,403.35 28,409.55 43.8K
11:02 28,408.25 28,408.65 28,392.55 28,392.55 39.1K
11:03 28,394.25 28,394.75 28,386.35 28,394.75 83.2K
11:04 28,394.00 28,394.00 28,387.15 28,388.55 76.0K
11:05 28,388.45 28,391.20 28,384.35 28,387.25 120.2K
11:06 28,388.30 28,395.75 28,388.30 28,388.60 67.9K
11:07 28,388.15 28,388.15 28,377.90 28,379.95 31.3K
11:08 28,381.10 28,383.45 28,371.30 28,371.30 36.5K
11:09 28,371.15 28,380.70 28,371.15 28,380.70 35.5K
11:10 28,377.85 28,383.25 28,376.95 28,380.65 27.7K
11:11 28,378.80 28,379.95 28,375.35 28,378.75 20.0K
11:12 28,378.35 28,386.75 28,378.35 28,381.90 57.8K
11:13 28,383.40 28,388.20 28,380.95 28,388.20 17.9K
11:14 28,387.55 28,389.95 28,383.75 28,387.15 24.7K
11:15 28,381.25 28,386.45 28,380.65 28,384.05 24.9K
11:16 28,387.15 28,394.50 28,384.70 28,394.35 45.4K
11:17 28,397.05 28,409.80 28,397.05 28,407.50 56.4K
11:18 28,404.55 28,416.55 28,403.30 28,413.80 44.8K
11:19 28,416.90 28,417.15 28,408.65 28,411.00 24.6K
11:20 28,408.70 28,413.00 28,406.45 28,408.45 40.1K
11:21 28,408.05 28,410.00 28,405.20 28,410.00 23.6K
11:22 28,411.10 28,413.00 28,406.10 28,413.00 14.8K
11:23 28,412.25 28,415.95 28,410.70 28,411.05 23.6K
11:24 28,412.50 28,412.50 28,402.80 28,402.80 100.0K
11:25 28,401.80 28,410.05 28,397.60 28,397.60 49.8K
11:26 28,398.65 28,398.65 28,390.65 28,392.85 45.9K
11:27 28,393.15 28,393.75 28,384.70 28,389.40 22.2K
11:28 28,385.75 28,386.80 28,383.55 28,386.80 44.7K
11:29 28,384.25 28,384.40 28,375.65 28,382.05 26.3K
11:30 28,381.25 28,393.10 28,381.25 28,389.75 34.6K
11:31 28,389.40 28,389.40 28,378.35 28,378.35 21.1K
11:32 28,380.25 28,383.55 28,371.95 28,374.45 26.3K
11:33 28,374.35 28,378.35 28,373.25 28,377.00 15.5K
11:34 28,377.35 28,378.45 28,370.80 28,374.65 10.9K
11:35 28,374.45 28,377.35 28,372.95 28,375.60 17.8K
11:36 28,376.80 28,382.00 28,374.75 28,377.55 52.3K
11:37 28,376.25 28,380.75 28,375.90 28,380.75 11.8K
11:38 28,380.50 28,385.05 28,379.20 28,382.30 11.5K
11:39 28,382.80 28,382.80 28,377.00 28,378.40 12.4K
11:40 28,380.60 28,386.90 28,375.35 28,386.90 17.5K
11:41 28,385.15 28,392.10 28,380.75 28,380.75 25.1K
11:42 28,381.30 28,386.50 28,377.95 28,386.50 41.5K
11:43 28,387.30 28,387.30 28,382.85 28,383.70 12.1K
11:44 28,385.70 28,387.70 28,383.15 28,385.20 19.5K
11:45 28,385.40 28,386.60 28,382.75 28,383.85 241.6K
11:46 28,382.25 28,383.85 28,381.55 28,381.65 18.3K
11:47 28,380.15 28,381.95 28,376.55 28,378.10 20.4K
11:48 28,376.85 28,376.85 28,372.45 28,373.05 23.9K
11:49 28,371.65 28,374.70 28,370.65 28,373.70 22.6K
11:50 28,373.60 28,375.80 28,367.25 28,375.50 45.1K
11:51 28,372.40 28,374.85 28,364.80 28,365.85 19.6K
11:52 28,363.05 28,368.75 28,363.05 28,367.80 11.8K
11:53 28,367.70 28,370.05 28,365.20 28,369.25 45.9K
11:54 28,369.75 28,377.50 28,368.60 28,377.15 26.0K
11:55 28,375.60 28,384.55 28,375.60 28,384.55 24.8K
11:56 28,383.35 28,383.35 28,375.15 28,377.95 35.0K
11:57 28,378.70 28,385.90 28,378.70 28,382.50 166.4K
11:58 28,385.50 28,386.00 28,382.20 28,383.15 62.2K
11:59 28,383.10 28,386.75 28,379.55 28,383.90 19.4K
12:00 28,383.90 28,388.05 28,380.70 28,380.90 18.3K
12:01 28,374.90 28,375.80 28,366.65 28,366.65 18.3K
12:02 28,366.20 28,376.60 28,365.65 28,376.60 26.8K
12:03 28,375.55 28,376.35 28,370.45 28,374.60 21.2K
12:04 28,373.30 28,374.60 28,364.65 28,366.90 15.8K
12:05 28,365.05 28,366.95 28,363.45 28,364.70 10.9K
12:06 28,363.65 28,369.35 28,363.25 28,365.60 40.8K
12:07 28,366.65 28,367.50 28,357.65 28,358.10 59.2K
12:08 28,358.35 28,364.55 28,357.85 28,364.55 63.7K
12:09 28,361.85 28,368.30 28,361.85 28,362.75 24.3K
12:10 28,362.05 28,365.60 28,362.05 28,364.00 13.3K
12:11 28,362.25 28,363.40 28,358.60 28,358.85 11.5K
12:12 28,358.00 28,361.50 28,356.75 28,359.60 11.4K
12:13 28,359.70 28,361.80 28,357.35 28,357.40 58.0K
12:14 28,355.90 28,359.15 28,355.25 28,356.45 16.3K
12:15 28,355.40 28,359.55 28,354.65 28,359.15 11.1K
12:16 28,358.55 28,358.55 28,349.10 28,349.10 36.4K
12:17 28,349.20 28,365.05 28,349.20 28,362.50 116.9K
12:18 28,361.45 28,371.60 28,360.35 28,371.25 43.6K
12:19 28,371.10 28,383.35 28,369.75 28,383.35 53.9K
12:20 28,383.05 28,384.10 28,377.25 28,381.50 35.8K
12:21 28,381.75 28,384.00 28,378.95 28,382.05 23.2K
12:22 28,382.40 28,385.60 28,380.50 28,385.60 55.7K
12:23 28,383.75 28,385.05 28,378.35 28,383.25 54.5K
12:24 28,381.20 28,384.40 28,379.10 28,383.30 265.9K
12:25 28,382.60 28,386.15 28,380.40 28,385.75 13.3K
12:26 28,385.30 28,386.15 28,375.30 28,376.40 22.1K
12:27 28,376.60 28,381.55 28,376.60 28,376.70 20.0K
12:28 28,375.90 28,378.10 28,365.20 28,365.20 27.4K
12:29 28,366.75 28,367.40 28,358.15 28,359.45 76.2K
12:30 28,361.05 28,363.50 28,359.00 28,359.10 74.9K
12:31 28,357.85 28,363.25 28,357.85 28,358.55 17.4K
12:32 28,358.90 28,362.60 28,356.05 28,361.20 37.4K
12:33 28,360.60 28,363.05 28,355.65 28,355.65 67.4K
12:34 28,354.65 28,356.45 28,348.55 28,352.35 62.7K
12:35 28,352.75 28,364.20 28,352.75 28,362.50 20.9K
12:36 28,362.00 28,366.85 28,362.00 28,366.85 39.1K
12:37 28,365.25 28,372.30 28,365.25 28,370.95 20.4K
12:38 28,369.50 28,372.80 28,367.25 28,367.25 11.6K
12:39 28,368.50 28,376.45 28,368.00 28,374.60 16.9K
12:40 28,371.80 28,375.15 28,368.20 28,372.15 29.0K
12:41 28,375.70 28,379.05 28,373.95 28,374.50 15.0K
12:42 28,374.70 28,380.20 28,374.00 28,379.35 20.3K
12:43 28,378.40 28,378.40 28,372.50 28,374.40 17.6K
12:44 28,374.00 28,375.80 28,371.80 28,373.15 13.0K
12:45 28,373.65 28,374.80 28,369.40 28,371.40 18.8K
12:46 28,370.55 28,375.50 28,369.30 28,372.00 24.5K
12:47 28,372.40 28,372.40 28,365.65 28,366.00 25.0K
12:48 28,363.40 28,363.40 28,352.70 28,357.05 29.1K
12:49 28,356.55 28,360.05 28,354.85 28,358.20 18.3K
12:50 28,357.70 28,357.70 28,341.30 28,344.95 134.5K
12:51 28,343.90 28,347.85 28,343.90 28,346.00 15.7K
12:52 28,344.75 28,345.95 28,339.50 28,345.95 20.3K
12:53 28,344.70 28,350.45 28,344.70 28,347.10 12.5K
12:54 28,345.15 28,346.30 28,338.40 28,339.45 18.0K
12:55 28,336.05 28,341.05 28,336.05 28,341.05 15.2K
12:56 28,341.30 28,341.30 28,334.70 28,334.70 15.4K
12:57 28,332.80 28,335.25 28,331.25 28,335.25 26.0K
12:58 28,333.30 28,340.50 28,333.30 28,338.00 14.7K
12:59 28,338.30 28,341.55 28,334.65 28,334.95 19.3K
13:00 28,335.05 28,337.10 28,332.65 28,336.60 29.6K
13:01 28,337.30 28,346.70 28,337.25 28,344.05 21.2K
13:02 28,344.50 28,348.10 28,341.65 28,348.05 18.3K
13:03 28,345.70 28,351.45 28,345.20 28,347.35 39.3K
13:04 28,347.10 28,348.15 28,342.50 28,345.35 22.5K
13:05 28,344.10 28,344.95 28,336.00 28,337.95 30.3K
13:06 28,336.30 28,340.30 28,336.30 28,338.65 21.1K
13:07 28,336.85 28,337.20 28,333.00 28,336.60 17.0K
13:08 28,336.95 28,338.25 28,334.25 28,338.25 11.7K
13:09 28,337.80 28,342.15 28,336.90 28,342.15 17.5K
13:10 28,341.95 28,346.65 28,341.95 28,345.50 13.5K
13:11 28,343.10 28,343.20 28,339.40 28,342.40 21.0K
13:12 28,344.05 28,350.55 28,342.25 28,350.20 49.4K
13:13 28,349.20 28,354.90 28,348.40 28,354.90 11.8K
13:14 28,354.00 28,354.80 28,351.60 28,353.40 11.5K
13:15 28,349.20 28,350.50 28,340.40 28,341.55 23.2K
13:16 28,339.65 28,340.10 28,332.25 28,335.50 26.3K
13:17 28,337.20 28,339.85 28,334.30 28,334.30 11.9K
13:18 28,333.40 28,333.80 28,328.05 28,328.05 22.2K
13:19 28,330.10 28,334.80 28,330.10 28,332.65 15.8K
13:20 28,332.70 28,336.85 28,327.60 28,335.75 31.3K
13:21 28,337.95 28,339.70 28,334.00 28,337.25 23.9K
13:22 28,334.65 28,336.00 28,331.85 28,333.25 12.3K
13:23 28,333.35 28,337.10 28,332.15 28,334.40 19.5K
13:24 28,334.00 28,336.45 28,332.10 28,332.10 9.7K
13:25 28,331.50 28,332.90 28,330.45 28,331.10 10.1K
13:26 28,332.60 28,334.55 28,329.05 28,331.40 24.2K
13:27 28,330.75 28,330.75 28,318.55 28,321.50 83.9K
13:28 28,323.35 28,328.60 28,322.65 28,328.20 45.0K
13:29 28,328.55 28,337.20 28,327.85 28,335.30 66.2K
13:30 28,337.10 28,338.10 28,334.95 28,338.10 30.6K
13:31 28,336.70 28,337.70 28,332.35 28,335.40 50.5K
13:32 28,336.15 28,337.60 28,332.45 28,335.05 12.3K
13:33 28,334.55 28,335.35 28,331.60 28,332.90 22.5K
13:34 28,332.00 28,334.55 28,329.90 28,332.15 39.8K
13:35 28,332.15 28,335.35 28,332.05 28,335.35 11.4K
13:36 28,335.15 28,336.35 28,332.80 28,332.80 14.8K
13:37 28,331.45 28,333.60 28,328.70 28,330.90 16.7K
13:38 28,330.70 28,334.25 28,330.70 28,334.25 16.7K
13:39 28,335.40 28,339.55 28,334.70 28,339.25 10.0K
13:40 28,339.65 28,339.65 28,331.35 28,333.50 18.4K
13:41 28,333.00 28,333.85 28,328.80 28,328.80 12.5K
13:42 28,328.55 28,330.40 28,324.00 28,324.95 8.5K
13:43 28,324.80 28,332.30 28,324.80 28,329.05 9.8K
13:44 28,328.70 28,331.35 28,328.00 28,330.35 25.9K
13:45 28,330.35 28,330.60 28,328.00 28,329.70 59.8K
13:46 28,328.60 28,334.40 28,328.60 28,330.30 22.0K
13:47 28,331.00 28,338.60 28,331.00 28,337.00 12.8K
13:48 28,336.30 28,337.85 28,329.85 28,331.95 12.2K
13:49 28,330.20 28,330.20 28,325.60 28,325.85 10.7K
13:50 28,324.75 28,329.35 28,324.75 28,328.65 12.7K
13:51 28,328.45 28,330.65 28,326.80 28,329.10 17.6K
13:52 28,330.40 28,337.15 28,328.30 28,333.75 9.0K
13:53 28,333.80 28,336.30 28,333.60 28,335.10 12.0K
13:54 28,335.20 28,340.65 28,333.60 28,340.65 9.1K
13:55 28,337.65 28,338.40 28,335.15 28,336.35 15.8K
13:56 28,336.10 28,336.95 28,331.90 28,334.60 24.1K
13:57 28,332.40 28,347.15 28,332.40 28,347.15 22.7K
13:58 28,348.15 28,363.30 28,346.60 28,363.30 53.4K
13:59 28,364.55 28,366.35 28,359.20 28,360.35 30.6K
14:00 28,360.20 28,361.60 28,354.50 28,356.55 23.8K
14:01 28,355.40 28,355.40 28,341.85 28,343.05 15.7K
14:02 28,340.75 28,340.75 28,335.75 28,340.50 43.5K
14:03 28,340.10 28,340.10 28,332.15 28,333.70 24.2K
14:04 28,333.45 28,333.45 28,327.40 28,327.40 25.9K
14:05 28,326.75 28,327.50 28,318.80 28,320.25 92.4K
14:06 28,321.60 28,321.60 28,318.65 28,321.60 33.5K
14:07 28,320.25 28,326.10 28,318.00 28,319.80 21.3K
14:08 28,319.65 28,324.35 28,316.40 28,322.35 23.9K
14:09 28,321.40 28,326.50 28,318.65 28,318.65 118.9K
14:10 28,318.50 28,318.70 28,312.60 28,317.90 34.2K
14:11 28,317.90 28,323.55 28,317.90 28,321.60 22.8K
14:12 28,319.20 28,321.15 28,314.55 28,314.55 28.1K
14:13 28,313.10 28,318.05 28,309.95 28,309.95 45.5K
14:14 28,312.00 28,317.60 28,311.10 28,313.90 18.6K
14:15 28,314.30 28,316.20 28,305.95 28,305.95 31.3K
14:16 28,301.80 28,302.70 28,297.20 28,301.30 78.9K
14:17 28,303.50 28,305.35 28,297.60 28,297.60 51.4K
14:18 28,297.75 28,303.00 28,295.40 28,297.80 30.6K
14:19 28,297.10 28,303.05 28,294.25 28,296.10 52.0K
14:20 28,294.35 28,296.35 28,292.90 28,295.00 25.8K
14:21 28,293.95 28,299.25 28,291.95 28,299.25 46.3K
14:22 28,298.05 28,312.80 28,298.05 28,312.60 37.8K
14:23 28,310.85 28,319.40 28,310.65 28,310.65 64.8K
14:24 28,310.20 28,311.65 28,305.40 28,307.00 59.6K
14:25 28,307.90 28,317.55 28,305.70 28,315.95 24.7K
14:26 28,315.90 28,321.80 28,309.55 28,310.70 64.3K
14:27 28,310.60 28,314.25 28,308.50 28,312.70 78.1K
14:28 28,311.80 28,314.35 28,310.50 28,310.50 49.4K
14:29 28,310.30 28,317.00 28,309.85 28,317.00 40.3K
14:30 28,315.95 28,315.95 28,308.60 28,308.60 31.3K
14:31 28,308.35 28,308.95 28,299.05 28,299.05 30.7K
14:32 28,296.85 28,296.85 28,289.50 28,293.25 37.5K
14:33 28,292.65 28,299.35 28,288.65 28,298.80 134.8K
14:34 28,298.05 28,300.15 28,295.60 28,298.20 106.7K
14:35 28,297.00 28,300.65 28,296.70 28,298.00 41.0K
14:36 28,296.75 28,303.55 28,296.20 28,301.60 34.0K
14:37 28,304.15 28,309.35 28,302.70 28,309.10 88.9K
14:38 28,312.65 28,319.90 28,311.45 28,315.85 41.2K
14:39 28,314.90 28,321.00 28,314.20 28,318.85 28.2K
14:40 28,317.45 28,319.35 28,316.05 28,316.65 37.3K
14:41 28,315.50 28,315.50 28,303.50 28,305.25 79.0K
14:42 28,307.50 28,315.05 28,307.50 28,314.30 35.2K
14:43 28,314.85 28,314.85 28,309.35 28,312.95 36.2K
14:44 28,311.95 28,315.45 28,308.75 28,311.25 31.0K
14:45 28,310.95 28,310.95 28,304.25 28,304.85 53.5K
14:46 28,302.75 28,305.15 28,295.85 28,296.70 95.0K
14:47 28,303.00 28,306.75 28,299.05 28,302.35 64.5K
14:48 28,302.00 28,302.90 28,300.20 28,301.20 23.3K
14:49 28,303.10 28,303.10 28,290.85 28,291.05 41.6K
14:50 28,291.25 28,291.25 28,278.45 28,287.70 95.3K
14:51 28,287.25 28,289.95 28,280.65 28,288.70 38.6K
14:52 28,289.00 28,290.85 28,284.05 28,285.35 35.5K
14:53 28,282.95 28,292.85 28,282.95 28,291.65 31.8K
14:54 28,288.30 28,289.95 28,284.65 28,285.00 86.2K
14:55 28,284.60 28,285.85 28,282.85 28,284.35 38.1K
14:56 28,281.45 28,288.25 28,281.45 28,287.30 52.9K
14:57 28,287.65 28,304.00 28,287.65 28,303.10 119.2K
14:58 28,297.30 28,297.30 28,283.30 28,285.25 35.2K
14:59 28,287.00 28,289.75 28,284.15 28,286.20 29.6K
15:00 28,290.40 28,294.55 28,276.65 28,276.65 146.7K
15:01 28,277.85 28,281.80 28,276.75 28,280.90 59.9K
15:02 28,279.70 28,279.85 28,270.30 28,270.30 128.4K
15:03 28,270.70 28,272.65 28,261.00 28,267.10 212.3K
15:04 28,267.90 28,270.60 28,266.50 28,269.85 101.1K
15:05 28,270.50 28,271.80 28,268.20 28,270.05 71.3K
15:06 28,270.90 28,283.45 28,269.95 28,276.90 86.2K
15:07 28,276.60 28,278.60 28,269.85 28,274.10 72.6K
15:08 28,274.10 28,283.25 28,274.10 28,280.95 85.9K
15:09 28,280.90 28,288.95 28,280.90 28,284.55 70.7K
15:10 28,287.00 28,287.00 28,277.80 28,278.10 119.5K
15:11 28,278.75 28,280.00 28,276.25 28,276.50 106.5K
15:12 28,277.40 28,279.00 28,273.40 28,273.40 103.1K
15:13 28,273.30 28,274.70 28,267.35 28,267.35 134.3K
15:14 28,270.55 28,274.25 28,268.65 28,269.25 157.3K
15:15 28,270.55 28,270.75 28,265.35 28,266.45 167.1K
15:16 28,266.95 28,268.05 28,257.05 28,257.90 105.6K
15:17 28,256.50 28,260.55 28,255.95 28,255.95 79.1K
15:18 28,256.00 28,256.00 28,251.80 28,251.80 107.3K
15:19 28,253.75 28,259.40 28,251.70 28,257.85 70.8K
15:20 28,259.30 28,260.05 28,246.75 28,248.05 191.4K
15:21 28,252.45 28,253.30 28,248.05 28,249.50 113.9K
15:22 28,248.45 28,248.45 28,244.95 28,246.20 108.1K
15:23 28,245.85 28,249.30 28,242.05 28,248.65 95.6K
15:24 28,250.75 28,252.70 28,246.45 28,248.65 153.1K
15:25 28,249.75 28,258.80 28,249.75 28,257.15 118.2K
15:26 28,255.70 28,255.70 28,249.50 28,252.25 96.8K
15:27 28,250.30 28,252.90 28,248.55 28,248.55 97.7K
15:28 28,251.75 28,251.75 28,234.85 28,236.95 92.3K
15:29 28,233.50 28,259.45 28,232.65 28,259.45 85.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし