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 28,334.10 28,334.10 28,334.10 28,334.10 0.0K
09:15 28,331.55 28,367.85 28,327.90 28,367.85 141.6K
09:16 28,362.85 28,412.20 28,362.85 28,401.55 133.9K
09:17 28,406.10 28,406.10 28,374.45 28,377.35 84.0K
09:18 28,376.45 28,377.70 28,327.35 28,327.85 121.9K
09:19 28,327.05 28,337.70 28,319.70 28,337.70 129.1K
09:20 28,337.50 28,345.35 28,313.15 28,314.55 84.9K
09:21 28,315.10 28,337.35 28,314.50 28,336.70 42.6K
09:22 28,336.25 28,343.90 28,333.60 28,343.90 192.3K
09:23 28,345.75 28,347.35 28,334.30 28,336.95 126.6K
09:24 28,332.55 28,333.80 28,317.60 28,332.60 75.4K
09:25 28,332.00 28,338.10 28,320.60 28,323.40 59.7K
09:26 28,321.00 28,321.70 28,315.65 28,318.35 72.1K
09:27 28,318.45 28,318.45 28,310.05 28,310.35 71.6K
09:28 28,312.65 28,319.50 28,312.15 28,313.00 113.7K
09:29 28,314.00 28,318.35 28,303.05 28,303.05 58.2K
09:30 28,302.45 28,317.50 28,298.80 28,317.50 73.9K
09:31 28,316.85 28,332.15 28,316.85 28,332.15 50.8K
09:32 28,336.45 28,336.80 28,323.85 28,323.85 106.8K
09:33 28,321.70 28,334.55 28,316.05 28,332.70 79.6K
09:34 28,332.30 28,339.85 28,329.40 28,339.85 75.7K
09:35 28,341.30 28,351.30 28,339.80 28,348.45 66.0K
09:36 28,344.50 28,347.30 28,335.65 28,343.00 80.0K
09:37 28,344.80 28,345.60 28,336.00 28,343.70 53.2K
09:38 28,342.50 28,346.85 28,339.60 28,343.30 38.5K
09:39 28,342.10 28,345.25 28,337.65 28,338.40 54.9K
09:40 28,338.90 28,348.80 28,337.10 28,345.45 99.0K
09:41 28,344.15 28,356.15 28,344.15 28,356.15 91.5K
09:42 28,356.45 28,357.20 28,348.60 28,348.60 183.2K
09:43 28,347.45 28,352.75 28,346.75 28,350.95 96.5K
09:44 28,349.30 28,352.75 28,343.80 28,344.85 123.2K
09:45 28,345.35 28,365.05 28,345.35 28,362.45 136.2K
09:46 28,362.75 28,367.50 28,359.95 28,367.20 113.6K
09:47 28,367.45 28,373.80 28,363.85 28,372.80 117.6K
09:48 28,373.50 28,384.50 28,373.15 28,382.50 227.1K
09:49 28,385.15 28,389.20 28,385.15 28,387.60 207.8K
09:50 28,386.90 28,400.40 28,386.90 28,398.65 80.2K
09:51 28,397.75 28,397.90 28,390.55 28,390.55 72.7K
09:52 28,389.75 28,389.75 28,375.00 28,375.00 65.5K
09:53 28,375.20 28,375.20 28,364.05 28,372.65 80.5K
09:54 28,371.70 28,373.10 28,363.95 28,372.35 33.5K
09:55 28,374.35 28,374.35 28,365.95 28,367.40 57.1K
09:56 28,366.65 28,368.20 28,362.75 28,363.85 63.7K
09:57 28,362.85 28,372.25 28,362.60 28,363.90 36.3K
09:58 28,368.80 28,377.85 28,368.80 28,377.85 70.2K
09:59 28,376.10 28,376.65 28,370.25 28,373.10 94.4K
10:00 28,375.30 28,383.15 28,375.30 28,377.10 99.4K
10:01 28,376.55 28,377.80 28,370.45 28,372.70 66.0K
10:02 28,371.70 28,377.00 28,370.60 28,371.10 73.1K
10:03 28,371.05 28,376.15 28,363.80 28,376.15 55.8K
10:04 28,376.90 28,386.85 28,375.50 28,384.65 85.3K
10:05 28,384.80 28,392.70 28,384.60 28,388.00 144.0K
10:06 28,385.90 28,391.60 28,385.90 28,391.60 60.3K
10:07 28,393.15 28,393.75 28,389.35 28,391.15 122.4K
10:08 28,394.05 28,395.95 28,391.00 28,391.60 70.3K
10:09 28,392.30 28,402.10 28,389.35 28,402.10 82.9K
10:10 28,406.15 28,406.65 28,397.90 28,400.10 68.3K
10:11 28,398.35 28,402.40 28,390.90 28,390.90 153.9K
10:12 28,392.65 28,399.10 28,389.35 28,398.70 42.7K
10:13 28,399.30 28,399.75 28,389.00 28,389.00 36.3K
10:14 28,388.80 28,389.85 28,384.90 28,385.15 27.2K
10:15 28,385.75 28,395.40 28,384.50 28,390.55 57.7K
10:16 28,391.35 28,392.75 28,389.05 28,392.20 20.7K
10:17 28,393.55 28,401.30 28,393.10 28,400.40 64.7K
10:18 28,399.75 28,401.35 28,396.15 28,399.90 42.7K
10:19 28,400.20 28,400.20 28,383.40 28,386.25 45.0K
10:20 28,387.10 28,390.90 28,380.65 28,380.65 55.0K
10:21 28,382.35 28,387.95 28,379.65 28,387.95 32.2K
10:22 28,387.30 28,401.05 28,386.30 28,399.50 51.4K
10:23 28,399.85 28,401.15 28,395.70 28,395.70 34.5K
10:24 28,392.20 28,392.20 28,385.50 28,390.85 37.5K
10:25 28,390.90 28,391.35 28,382.10 28,387.10 40.8K
10:26 28,385.75 28,387.05 28,381.05 28,381.50 82.3K
10:27 28,382.50 28,382.60 28,374.95 28,382.15 33.8K
10:28 28,382.95 28,394.15 28,380.50 28,391.10 55.2K
10:29 28,390.30 28,392.25 28,386.95 28,387.90 34.8K
10:30 28,388.70 28,391.00 28,387.45 28,388.25 25.7K
10:31 28,387.30 28,391.30 28,383.75 28,387.65 14.2K
10:32 28,387.50 28,387.90 28,381.65 28,387.55 23.5K
10:33 28,389.10 28,389.10 28,383.40 28,385.70 22.0K
10:34 28,385.75 28,385.75 28,378.15 28,382.60 28.1K
10:35 28,383.30 28,388.25 28,382.55 28,385.15 79.2K
10:36 28,386.75 28,387.80 28,379.05 28,381.00 25.6K
10:37 28,381.80 28,383.45 28,374.45 28,374.45 34.9K
10:38 28,375.85 28,379.40 28,374.75 28,376.75 31.6K
10:39 28,376.95 28,376.95 28,366.65 28,367.70 28.6K
10:40 28,368.45 28,368.45 28,363.05 28,363.25 20.4K
10:41 28,363.25 28,363.45 28,358.15 28,360.20 41.7K
10:42 28,360.05 28,364.15 28,359.65 28,361.60 33.8K
10:43 28,360.70 28,364.95 28,359.45 28,359.45 17.6K
10:44 28,358.80 28,362.80 28,356.00 28,361.90 29.9K
10:45 28,360.65 28,364.55 28,352.60 28,352.75 41.1K
10:46 28,353.55 28,354.35 28,348.55 28,349.10 28.1K
10:47 28,349.70 28,350.60 28,345.45 28,345.45 28.9K
10:48 28,344.05 28,350.05 28,344.05 28,350.05 16.7K
10:49 28,349.05 28,354.65 28,343.45 28,354.65 77.3K
10:50 28,355.80 28,358.50 28,349.65 28,349.65 55.9K
10:51 28,349.80 28,361.05 28,349.80 28,358.65 82.0K
10:52 28,357.95 28,359.75 28,355.20 28,359.10 35.5K
10:53 28,359.15 28,363.50 28,358.45 28,363.50 40.5K
10:54 28,360.35 28,365.75 28,356.15 28,356.30 87.2K
10:55 28,358.10 28,362.35 28,357.10 28,361.65 30.0K
10:56 28,360.90 28,362.15 28,357.90 28,362.15 51.5K
10:57 28,361.55 28,361.60 28,355.90 28,358.40 33.2K
10:58 28,358.20 28,365.85 28,358.00 28,365.85 51.0K
10:59 28,374.95 28,382.60 28,373.95 28,380.65 50.8K
11:00 28,382.35 28,382.35 28,375.35 28,378.90 36.5K
11:01 28,378.50 28,379.50 28,376.55 28,379.45 26.5K
11:02 28,380.85 28,385.45 28,379.75 28,379.75 25.0K
11:03 28,377.55 28,377.55 28,373.80 28,375.40 16.0K
11:04 28,374.40 28,376.00 28,369.55 28,375.30 38.1K
11:05 28,374.55 28,374.65 28,370.30 28,372.55 49.4K
11:06 28,372.70 28,381.40 28,371.75 28,381.40 19.5K
11:07 28,381.25 28,385.90 28,381.25 28,384.65 15.8K
11:08 28,384.50 28,386.45 28,378.95 28,378.95 28.6K
11:09 28,379.20 28,381.85 28,377.05 28,381.30 21.0K
11:10 28,380.70 28,384.65 28,380.50 28,380.50 144.3K
11:11 28,380.30 28,380.75 28,374.40 28,375.05 47.4K
11:12 28,373.15 28,373.15 28,358.85 28,360.50 45.1K
11:13 28,363.25 28,375.40 28,363.25 28,373.20 30.3K
11:14 28,373.40 28,379.60 28,373.40 28,377.45 36.0K
11:15 28,378.75 28,381.00 28,375.60 28,378.00 61.3K
11:16 28,379.40 28,382.80 28,377.00 28,382.30 23.4K
11:17 28,382.85 28,382.85 28,377.40 28,379.95 40.3K
11:18 28,381.65 28,382.55 28,373.25 28,373.30 79.9K
11:19 28,374.30 28,378.55 28,373.00 28,378.45 38.3K
11:20 28,377.20 28,377.35 28,372.70 28,372.70 26.8K
11:21 28,373.85 28,373.85 28,369.15 28,369.60 47.5K
11:22 28,368.20 28,370.40 28,364.95 28,369.30 24.6K
11:23 28,371.05 28,374.20 28,368.40 28,374.20 19.7K
11:24 28,372.75 28,373.25 28,367.55 28,370.65 37.9K
11:25 28,371.20 28,371.20 28,364.75 28,366.05 35.7K
11:26 28,365.30 28,365.45 28,360.50 28,363.90 59.9K
11:27 28,361.75 28,366.70 28,361.30 28,366.70 41.0K
11:28 28,365.35 28,371.70 28,365.35 28,371.70 29.7K
11:29 28,374.90 28,376.70 28,372.45 28,374.10 24.8K
11:30 28,373.70 28,374.45 28,371.05 28,373.40 14.7K
11:31 28,372.55 28,378.85 28,372.55 28,377.20 25.3K
11:32 28,376.50 28,382.45 28,374.95 28,382.45 22.8K
11:33 28,383.15 28,383.15 28,373.25 28,377.05 24.4K
11:34 28,373.40 28,380.50 28,373.40 28,377.80 20.8K
11:35 28,377.50 28,377.50 28,372.05 28,373.95 16.4K
11:36 28,373.10 28,379.45 28,373.10 28,379.45 21.0K
11:37 28,380.30 28,380.30 28,372.55 28,374.60 52.6K
11:38 28,374.60 28,374.60 28,366.60 28,366.60 36.7K
11:39 28,367.50 28,367.75 28,364.60 28,365.50 33.4K
11:40 28,364.10 28,368.25 28,364.10 28,366.80 23.8K
11:41 28,363.60 28,365.10 28,359.65 28,363.35 51.3K
11:42 28,362.30 28,363.95 28,358.75 28,358.75 24.0K
11:43 28,362.15 28,362.15 28,351.75 28,351.75 66.8K
11:44 28,353.60 28,354.55 28,350.70 28,352.80 56.5K
11:45 28,352.50 28,354.10 28,349.05 28,350.20 38.0K
11:46 28,349.15 28,349.15 28,341.55 28,341.55 42.5K
11:47 28,343.40 28,344.50 28,339.95 28,343.30 28.1K
11:48 28,345.05 28,349.05 28,342.45 28,345.20 40.8K
11:49 28,344.85 28,351.55 28,344.55 28,350.05 13.9K
11:50 28,349.65 28,349.85 28,339.50 28,339.90 21.6K
11:51 28,340.25 28,344.65 28,339.85 28,341.10 104.9K
11:52 28,340.85 28,342.80 28,338.90 28,339.65 11.6K
11:53 28,338.75 28,339.90 28,337.65 28,338.00 25.6K
11:54 28,337.75 28,343.55 28,335.75 28,339.05 49.4K
11:55 28,336.75 28,339.05 28,327.90 28,328.20 48.2K
11:56 28,329.50 28,336.70 28,327.00 28,336.65 24.2K
11:57 28,335.55 28,337.90 28,323.45 28,324.45 78.5K
11:58 28,323.30 28,325.15 28,316.65 28,317.15 29.7K
11:59 28,316.35 28,320.85 28,314.40 28,317.80 31.7K
12:00 28,319.50 28,321.25 28,310.50 28,310.50 33.5K
12:01 28,309.35 28,315.65 28,308.45 28,314.60 53.6K
12:02 28,316.95 28,316.95 28,300.90 28,303.65 52.3K
12:03 28,305.35 28,312.15 28,305.25 28,308.65 23.1K
12:04 28,307.60 28,312.85 28,306.20 28,307.85 101.0K
12:05 28,310.40 28,320.65 28,309.55 28,320.65 31.1K
12:06 28,322.80 28,323.15 28,318.65 28,319.85 50.8K
12:07 28,321.20 28,326.40 28,320.70 28,326.40 17.5K
12:08 28,325.00 28,327.40 28,324.95 28,325.80 26.8K
12:09 28,324.75 28,324.75 28,320.05 28,324.40 26.5K
12:10 28,324.10 28,326.55 28,319.05 28,326.00 28.4K
12:11 28,325.35 28,333.90 28,324.05 28,333.90 16.5K
12:12 28,333.10 28,335.15 28,331.05 28,334.45 19.9K
12:13 28,332.30 28,337.00 28,332.15 28,334.70 16.5K
12:14 28,335.85 28,336.15 28,332.60 28,335.70 8.3K
12:15 28,336.10 28,338.75 28,334.45 28,338.45 36.0K
12:16 28,337.55 28,342.00 28,333.25 28,333.25 29.5K
12:17 28,332.85 28,338.00 28,331.05 28,336.15 32.1K
12:18 28,337.00 28,341.75 28,334.25 28,338.10 34.0K
12:19 28,336.80 28,340.50 28,332.50 28,337.50 29.3K
12:20 28,339.65 28,340.95 28,332.45 28,340.95 27.0K
12:21 28,338.05 28,352.45 28,338.05 28,352.45 58.9K
12:22 28,352.75 28,361.60 28,352.75 28,361.05 59.5K
12:23 28,358.85 28,360.75 28,354.00 28,360.20 51.9K
12:24 28,358.80 28,358.80 28,354.90 28,358.50 80.1K
12:25 28,356.10 28,359.05 28,352.35 28,353.70 44.6K
12:26 28,353.60 28,354.00 28,351.05 28,352.65 12.9K
12:27 28,351.75 28,351.75 28,345.35 28,345.60 13.6K
12:28 28,347.20 28,351.30 28,346.45 28,350.25 11.6K
12:29 28,348.90 28,350.15 28,345.40 28,347.25 16.6K
12:30 28,347.30 28,348.45 28,344.95 28,344.95 13.1K
12:31 28,345.15 28,346.20 28,341.15 28,345.30 18.0K
12:32 28,344.25 28,356.25 28,344.25 28,350.90 31.5K
12:33 28,352.10 28,354.70 28,348.35 28,353.65 26.5K
12:34 28,354.70 28,357.15 28,352.50 28,352.50 19.7K
12:35 28,352.15 28,354.30 28,344.30 28,344.30 35.0K
12:36 28,344.15 28,345.70 28,340.60 28,342.20 35.3K
12:37 28,341.25 28,346.10 28,339.05 28,345.95 22.9K
12:38 28,347.05 28,347.05 28,342.70 28,343.50 13.3K
12:39 28,343.25 28,350.55 28,341.35 28,348.65 20.3K
12:40 28,346.90 28,357.35 28,346.90 28,354.30 32.2K
12:41 28,356.60 28,364.10 28,355.90 28,359.85 26.6K
12:42 28,358.75 28,362.90 28,357.75 28,358.75 13.0K
12:43 28,362.30 28,371.85 28,362.30 28,370.60 20.8K
12:44 28,370.90 28,372.55 28,369.50 28,370.90 26.0K
12:45 28,371.40 28,380.05 28,371.00 28,379.35 46.5K
12:46 28,380.00 28,383.05 28,379.00 28,379.80 46.8K
12:47 28,379.70 28,379.85 28,373.75 28,376.55 43.9K
12:48 28,377.75 28,378.05 28,374.45 28,375.65 42.6K
12:49 28,374.55 28,375.30 28,372.80 28,373.25 106.5K
12:50 28,373.35 28,373.80 28,367.00 28,369.55 44.7K
12:51 28,368.75 28,372.50 28,367.60 28,371.30 76.6K
12:52 28,370.85 28,373.25 28,366.05 28,366.05 18.5K
12:53 28,363.75 28,366.45 28,361.70 28,366.30 34.3K
12:54 28,365.35 28,370.35 28,365.35 28,370.20 41.6K
12:55 28,370.30 28,377.35 28,366.50 28,373.75 18.3K
12:56 28,371.80 28,372.10 28,366.15 28,368.90 19.8K
12:57 28,369.15 28,374.00 28,368.25 28,372.80 92.2K
12:58 28,371.70 28,377.20 28,370.70 28,376.80 24.5K
12:59 28,376.25 28,378.60 28,373.65 28,377.90 27.6K
13:00 28,378.95 28,386.10 28,377.70 28,385.05 51.3K
13:01 28,387.20 28,388.20 28,376.00 28,385.40 26.9K
13:02 28,385.15 28,385.95 28,377.85 28,377.85 46.4K
13:03 28,378.85 28,383.60 28,378.85 28,379.90 17.3K
13:04 28,379.40 28,382.75 28,378.05 28,382.75 22.6K
13:05 28,382.90 28,384.35 28,379.80 28,380.90 24.2K
13:06 28,380.80 28,384.40 28,380.05 28,380.80 31.9K
13:07 28,381.00 28,381.55 28,377.70 28,378.75 39.7K
13:08 28,377.35 28,383.70 28,377.35 28,378.75 21.2K
13:09 28,378.50 28,379.25 28,373.90 28,374.75 34.5K
13:10 28,372.65 28,374.35 28,367.30 28,367.30 19.9K
13:11 28,367.35 28,368.75 28,362.65 28,362.65 18.1K
13:12 28,361.70 28,366.05 28,361.25 28,365.85 17.6K
13:13 28,365.60 28,366.35 28,359.95 28,360.30 22.6K
13:14 28,362.35 28,367.30 28,361.30 28,367.30 26.8K
13:15 28,366.75 28,376.75 28,366.75 28,373.90 21.2K
13:16 28,375.90 28,380.25 28,373.65 28,379.20 24.2K
13:17 28,379.65 28,383.60 28,379.65 28,383.10 38.6K
13:18 28,383.30 28,383.60 28,375.30 28,377.90 22.1K
13:19 28,377.45 28,379.45 28,368.60 28,368.60 71.2K
13:20 28,368.90 28,369.90 28,362.65 28,365.45 38.1K
13:21 28,364.95 28,364.95 28,355.25 28,355.25 46.8K
13:22 28,355.45 28,365.35 28,354.80 28,360.55 20.2K
13:23 28,360.90 28,363.15 28,357.75 28,362.35 42.0K
13:24 28,361.50 28,365.15 28,358.95 28,365.05 26.9K
13:25 28,363.95 28,376.05 28,363.95 28,375.20 30.6K
13:26 28,373.80 28,378.05 28,373.80 28,376.85 12.0K
13:27 28,375.50 28,376.00 28,369.40 28,372.90 21.5K
13:28 28,372.80 28,375.80 28,371.75 28,375.80 12.8K
13:29 28,375.80 28,384.10 28,371.70 28,384.10 71.7K
13:30 28,382.25 28,395.15 28,381.10 28,395.15 32.1K
13:31 28,393.55 28,396.65 28,393.40 28,394.95 118.2K
13:32 28,394.40 28,394.40 28,373.80 28,381.80 65.0K
13:33 28,381.15 28,385.95 28,380.15 28,385.95 12.6K
13:34 28,385.65 28,386.25 28,382.10 28,384.15 13.3K
13:35 28,383.15 28,392.15 28,382.70 28,392.15 19.6K
13:36 28,390.65 28,397.05 28,390.65 28,397.05 31.2K
13:37 28,396.70 28,404.05 28,395.65 28,403.65 15.4K
13:38 28,403.15 28,405.40 28,401.10 28,403.15 26.9K
13:39 28,403.60 28,404.80 28,401.80 28,404.55 36.0K
13:40 28,404.60 28,406.40 28,402.70 28,404.40 17.8K
13:41 28,406.10 28,411.15 28,406.10 28,409.60 21.8K
13:42 28,407.75 28,407.75 28,393.65 28,403.90 38.9K
13:43 28,404.55 28,404.55 28,400.35 28,402.95 19.9K
13:44 28,404.45 28,404.45 28,398.55 28,400.35 9.3K
13:45 28,400.75 28,407.65 28,400.75 28,405.75 19.7K
13:46 28,404.45 28,412.15 28,404.45 28,412.15 64.3K
13:47 28,410.10 28,413.60 28,409.65 28,410.60 22.0K
13:48 28,409.50 28,412.40 28,406.40 28,410.55 19.0K
13:49 28,410.60 28,415.40 28,409.25 28,414.30 20.0K
13:50 28,416.05 28,416.30 28,413.40 28,414.80 15.4K
13:51 28,414.50 28,414.80 28,411.50 28,412.85 30.0K
13:52 28,414.40 28,416.40 28,413.65 28,413.65 17.4K
13:53 28,415.50 28,415.50 28,409.95 28,411.45 73.7K
13:54 28,409.40 28,411.70 28,406.60 28,406.60 23.7K
13:55 28,407.15 28,409.20 28,404.95 28,409.20 23.6K
13:56 28,409.35 28,412.30 28,408.40 28,410.15 22.3K
13:57 28,411.00 28,411.75 28,409.40 28,409.45 16.0K
13:58 28,409.90 28,414.35 28,409.35 28,412.75 14.5K
13:59 28,411.90 28,414.20 28,410.35 28,412.20 24.8K
14:00 28,413.10 28,416.05 28,412.45 28,412.90 38.0K
14:01 28,415.25 28,417.90 28,411.40 28,417.90 39.8K
14:02 28,417.70 28,418.95 28,416.05 28,416.15 23.4K
14:03 28,416.20 28,416.20 28,411.85 28,412.95 39.3K
14:04 28,413.95 28,422.05 28,413.30 28,419.15 27.8K
14:05 28,416.70 28,420.15 28,413.40 28,419.25 21.4K
14:06 28,418.70 28,419.50 28,415.65 28,417.25 30.5K
14:07 28,417.25 28,417.80 28,413.05 28,413.05 51.7K
14:08 28,413.15 28,415.55 28,411.45 28,412.80 17.0K
14:09 28,411.15 28,417.15 28,411.15 28,416.55 19.1K
14:10 28,418.35 28,419.40 28,415.45 28,417.20 27.9K
14:11 28,416.45 28,416.65 28,414.65 28,414.75 29.9K
14:12 28,412.95 28,419.00 28,412.95 28,417.05 25.4K
14:13 28,416.55 28,418.65 28,415.60 28,417.75 25.3K
14:14 28,416.95 28,426.65 28,416.65 28,425.55 34.1K
14:15 28,423.80 28,427.80 28,422.20 28,422.40 33.6K
14:16 28,420.75 28,425.35 28,419.10 28,424.50 31.7K
14:17 28,423.90 28,432.80 28,423.70 28,428.85 32.3K
14:18 28,429.65 28,431.40 28,427.20 28,430.95 23.1K
14:19 28,429.55 28,434.85 28,428.75 28,433.35 39.3K
14:20 28,432.70 28,434.60 28,426.10 28,426.10 51.2K
14:21 28,427.75 28,429.65 28,425.65 28,427.45 49.7K
14:22 28,425.65 28,428.30 28,423.60 28,428.00 56.8K
14:23 28,427.75 28,428.20 28,425.25 28,426.60 28.3K
14:24 28,426.80 28,427.45 28,421.85 28,426.90 29.3K
14:25 28,427.05 28,429.00 28,422.50 28,422.50 30.9K
14:26 28,423.45 28,424.10 28,420.20 28,423.60 25.8K
14:27 28,421.50 28,423.90 28,420.30 28,420.30 28.4K
14:28 28,420.30 28,421.75 28,408.95 28,409.20 37.3K
14:29 28,409.25 28,415.05 28,404.75 28,415.05 44.9K
14:30 28,414.35 28,419.40 28,414.35 28,418.65 30.1K
14:31 28,418.05 28,421.60 28,416.95 28,420.50 30.1K
14:32 28,421.70 28,422.55 28,417.20 28,420.40 38.7K
14:33 28,419.60 28,422.50 28,419.10 28,422.50 37.2K
14:34 28,419.95 28,424.20 28,419.95 28,423.80 87.0K
14:35 28,423.25 28,427.15 28,421.55 28,424.90 42.0K
14:36 28,423.90 28,424.70 28,416.80 28,421.10 39.5K
14:37 28,420.75 28,423.65 28,417.70 28,423.65 48.1K
14:38 28,425.10 28,433.25 28,423.95 28,430.50 49.7K
14:39 28,429.20 28,435.45 28,429.20 28,434.80 44.1K
14:40 28,433.30 28,438.55 28,433.30 28,436.20 48.7K
14:41 28,436.25 28,437.45 28,434.35 28,435.35 95.3K
14:42 28,435.25 28,440.45 28,435.05 28,439.90 68.0K
14:43 28,438.95 28,441.60 28,435.95 28,438.15 28.5K
14:44 28,439.05 28,444.20 28,438.50 28,439.70 48.3K
14:45 28,438.30 28,438.35 28,432.20 28,434.25 39.9K
14:46 28,435.10 28,442.65 28,435.10 28,441.65 44.2K
14:47 28,440.70 28,444.30 28,434.25 28,439.00 89.9K
14:48 28,440.00 28,444.70 28,440.00 28,442.60 60.0K
14:49 28,441.65 28,443.85 28,439.15 28,440.60 58.9K
14:50 28,440.40 28,442.35 28,437.90 28,438.65 29.8K
14:51 28,439.45 28,439.90 28,432.85 28,433.15 34.9K
14:52 28,432.25 28,434.80 28,429.80 28,429.80 42.4K
14:53 28,427.90 28,439.45 28,427.50 28,434.65 79.5K
14:54 28,434.65 28,437.30 28,432.30 28,435.00 37.1K
14:55 28,436.00 28,441.45 28,435.35 28,438.15 52.6K
14:56 28,438.60 28,441.65 28,436.65 28,440.75 125.3K
14:57 28,439.35 28,441.65 28,438.90 28,440.35 67.9K
14:58 28,438.85 28,440.95 28,437.65 28,440.55 42.6K
14:59 28,441.60 28,444.10 28,437.95 28,440.95 56.5K
15:00 28,442.65 28,442.65 28,426.50 28,428.55 184.3K
15:01 28,430.50 28,430.50 28,422.45 28,423.65 98.1K
15:02 28,423.45 28,426.95 28,421.45 28,421.75 82.4K
15:03 28,422.35 28,424.00 28,421.40 28,422.60 162.2K
15:04 28,422.55 28,422.55 28,418.50 28,419.00 113.6K
15:05 28,420.40 28,422.55 28,408.90 28,409.80 89.2K
15:06 28,412.80 28,419.50 28,412.80 28,415.15 94.5K
15:07 28,417.20 28,421.00 28,415.60 28,418.95 63.1K
15:08 28,418.85 28,418.85 28,410.45 28,415.40 95.2K
15:09 28,419.50 28,423.05 28,419.50 28,421.60 68.5K
15:10 28,421.75 28,422.20 28,416.25 28,417.70 147.2K
15:11 28,418.40 28,422.60 28,417.05 28,418.65 108.4K
15:12 28,418.85 28,421.50 28,418.50 28,420.85 90.9K
15:13 28,422.40 28,422.40 28,413.05 28,413.55 98.8K
15:14 28,412.30 28,412.30 28,402.20 28,402.75 159.5K
15:15 28,404.80 28,405.60 28,400.20 28,405.30 129.3K
15:16 28,406.30 28,408.70 28,404.25 28,406.50 131.8K
15:17 28,405.80 28,408.85 28,405.65 28,408.15 113.0K
15:18 28,407.70 28,416.70 28,404.05 28,404.20 153.9K
15:19 28,403.15 28,406.10 28,401.65 28,404.10 312.3K
15:20 28,403.05 28,403.05 28,397.10 28,402.30 263.5K
15:21 28,404.00 28,407.50 28,401.15 28,403.40 110.4K
15:22 28,403.30 28,405.30 28,401.05 28,401.05 109.1K
15:23 28,400.45 28,401.30 28,396.85 28,397.90 124.6K
15:24 28,401.45 28,403.40 28,396.25 28,402.05 161.0K
15:25 28,401.35 28,401.95 28,397.45 28,401.95 235.1K
15:26 28,403.50 28,405.90 28,400.95 28,401.30 127.1K
15:27 28,402.40 28,409.20 28,401.15 28,405.75 112.7K
15:28 28,402.95 28,413.55 28,396.35 28,413.55 247.2K
15:29 28,409.70 28,425.95 28,401.85 28,409.80 93.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし