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 30,272.40 30,272.40 30,272.40 30,272.40 0.0K
09:15 30,268.25 30,271.75 30,240.05 30,243.70 392.7K
09:16 30,240.00 30,246.15 30,233.10 30,237.15 223.3K
09:17 30,236.95 30,249.75 30,232.55 30,232.55 209.9K
09:18 30,234.15 30,235.75 30,198.05 30,198.05 174.9K
09:19 30,202.30 30,203.20 30,184.20 30,188.80 218.4K
09:20 30,190.20 30,197.20 30,187.15 30,191.85 146.4K
09:21 30,191.25 30,194.70 30,187.75 30,190.95 317.2K
09:22 30,190.75 30,190.75 30,180.25 30,186.10 268.9K
09:23 30,181.70 30,195.60 30,181.70 30,190.75 200.7K
09:24 30,190.60 30,190.60 30,174.75 30,179.90 222.7K
09:25 30,179.45 30,186.25 30,167.40 30,186.25 192.3K
09:26 30,183.50 30,200.50 30,183.30 30,199.30 165.3K
09:27 30,203.70 30,215.15 30,201.70 30,210.50 286.4K
09:28 30,209.65 30,219.75 30,206.45 30,219.70 131.7K
09:29 30,218.50 30,225.35 30,215.40 30,220.55 222.5K
09:30 30,223.80 30,229.45 30,222.90 30,226.15 130.4K
09:31 30,224.05 30,229.75 30,222.10 30,224.00 193.6K
09:32 30,221.60 30,221.60 30,213.45 30,215.75 117.1K
09:33 30,213.10 30,230.10 30,213.10 30,227.20 182.6K
09:34 30,227.10 30,232.05 30,224.35 30,232.05 130.1K
09:35 30,228.90 30,230.75 30,215.55 30,218.15 279.5K
09:36 30,216.40 30,217.20 30,208.95 30,208.95 184.9K
09:37 30,205.25 30,222.75 30,205.25 30,222.75 267.1K
09:38 30,224.25 30,230.55 30,222.45 30,228.25 184.1K
09:39 30,229.10 30,241.20 30,227.45 30,240.55 138.2K
09:40 30,240.90 30,241.15 30,233.50 30,233.50 149.7K
09:41 30,232.40 30,235.65 30,225.65 30,228.05 106.2K
09:42 30,229.40 30,231.25 30,225.35 30,225.70 144.0K
09:43 30,226.70 30,226.70 30,221.30 30,221.30 95.4K
09:44 30,225.20 30,225.20 30,216.90 30,216.90 92.6K
09:45 30,218.40 30,219.20 30,211.65 30,212.80 230.3K
09:46 30,217.25 30,217.25 30,211.30 30,214.60 332.5K
09:47 30,214.50 30,218.15 30,210.20 30,212.15 118.8K
09:48 30,207.75 30,211.80 30,205.15 30,209.00 127.4K
09:49 30,210.20 30,211.30 30,203.50 30,206.20 150.3K
09:50 30,206.55 30,211.35 30,202.10 30,211.35 112.3K
09:51 30,210.30 30,221.45 30,210.30 30,220.70 86.2K
09:52 30,218.50 30,220.25 30,210.80 30,211.95 107.4K
09:53 30,211.00 30,211.00 30,201.75 30,203.95 75.3K
09:54 30,205.15 30,205.15 30,185.85 30,185.85 66.7K
09:55 30,182.95 30,183.35 30,167.75 30,169.00 127.5K
09:56 30,170.40 30,170.55 30,162.55 30,162.55 54.6K
09:57 30,162.50 30,163.50 30,160.25 30,163.50 50.0K
09:58 30,162.30 30,163.85 30,151.15 30,151.15 91.5K
09:59 30,150.85 30,161.70 30,150.30 30,158.75 63.1K
10:00 30,158.50 30,167.55 30,158.50 30,160.80 61.5K
10:01 30,161.45 30,169.35 30,160.15 30,169.35 80.9K
10:02 30,170.10 30,179.65 30,170.10 30,178.70 59.2K
10:03 30,177.45 30,177.65 30,174.20 30,175.80 53.5K
10:04 30,175.45 30,189.10 30,175.45 30,188.65 129.8K
10:05 30,187.35 30,195.65 30,183.90 30,192.35 76.6K
10:06 30,193.00 30,194.35 30,190.15 30,192.60 133.2K
10:07 30,194.50 30,206.30 30,191.00 30,206.30 170.8K
10:08 30,205.95 30,213.50 30,205.95 30,206.35 211.0K
10:09 30,206.00 30,206.00 30,200.70 30,203.95 50.0K
10:10 30,203.95 30,207.25 30,200.30 30,206.85 60.7K
10:11 30,207.10 30,210.35 30,205.90 30,207.65 49.8K
10:12 30,207.35 30,213.75 30,204.35 30,213.75 194.3K
10:13 30,212.55 30,223.95 30,212.55 30,223.95 70.3K
10:14 30,222.95 30,228.70 30,222.55 30,224.30 36.9K
10:15 30,224.20 30,230.30 30,224.20 30,225.75 577.9K
10:16 30,227.00 30,227.00 30,220.15 30,220.15 44.6K
10:17 30,220.35 30,233.15 30,219.20 30,231.65 167.7K
10:18 30,230.75 30,232.35 30,225.05 30,226.50 157.2K
10:19 30,223.35 30,225.80 30,219.65 30,225.65 137.7K
10:20 30,227.20 30,238.20 30,227.20 30,238.20 189.4K
10:21 30,236.65 30,239.35 30,236.05 30,237.55 81.1K
10:22 30,239.60 30,242.45 30,232.10 30,234.50 77.2K
10:23 30,234.85 30,234.85 30,226.15 30,226.15 31.0K
10:24 30,225.85 30,226.20 30,219.05 30,219.05 66.3K
10:25 30,216.65 30,219.85 30,209.75 30,212.40 49.7K
10:26 30,210.40 30,212.70 30,206.90 30,212.70 62.0K
10:27 30,212.30 30,216.95 30,209.05 30,213.30 75.6K
10:28 30,213.65 30,216.80 30,208.75 30,215.95 121.8K
10:29 30,217.30 30,219.50 30,215.00 30,217.40 66.5K
10:30 30,217.00 30,222.45 30,214.55 30,220.20 72.4K
10:31 30,221.65 30,221.65 30,215.25 30,217.90 69.0K
10:32 30,216.40 30,219.00 30,215.30 30,217.00 63.5K
10:33 30,215.80 30,217.25 30,210.95 30,210.95 86.2K
10:34 30,210.20 30,213.05 30,208.70 30,208.70 80.1K
10:35 30,207.90 30,208.45 30,204.45 30,207.95 188.2K
10:36 30,208.35 30,213.30 30,208.35 30,212.45 68.1K
10:37 30,212.65 30,218.10 30,212.65 30,217.85 60.3K
10:38 30,218.40 30,221.60 30,215.95 30,221.60 35.1K
10:39 30,220.35 30,230.40 30,220.35 30,229.15 57.8K
10:40 30,230.05 30,235.95 30,227.90 30,229.45 70.0K
10:41 30,229.20 30,230.05 30,226.95 30,229.00 92.6K
10:42 30,228.05 30,237.45 30,228.05 30,236.50 37.4K
10:43 30,236.00 30,236.05 30,229.00 30,229.00 41.6K
10:44 30,231.15 30,232.30 30,226.60 30,229.55 69.9K
10:45 30,228.50 30,232.20 30,223.05 30,224.70 66.5K
10:46 30,225.05 30,225.90 30,222.10 30,222.70 59.0K
10:47 30,222.00 30,223.80 30,218.90 30,218.90 87.6K
10:48 30,220.10 30,228.85 30,220.10 30,224.30 96.9K
10:49 30,224.80 30,228.40 30,224.30 30,228.40 67.8K
10:50 30,227.15 30,231.55 30,227.15 30,228.85 118.2K
10:51 30,228.30 30,229.95 30,227.20 30,227.60 59.5K
10:52 30,227.40 30,232.55 30,227.40 30,232.30 68.4K
10:53 30,233.00 30,239.70 30,233.00 30,238.50 76.2K
10:54 30,240.70 30,248.85 30,240.70 30,245.00 81.5K
10:55 30,243.10 30,246.00 30,241.50 30,243.65 74.8K
10:56 30,242.85 30,242.95 30,234.35 30,234.35 60.2K
10:57 30,234.50 30,234.50 30,229.30 30,232.60 54.1K
10:58 30,231.75 30,232.65 30,226.40 30,227.45 70.7K
10:59 30,228.35 30,228.35 30,220.00 30,222.60 43.0K
11:00 30,221.60 30,222.60 30,218.20 30,221.75 92.1K
11:01 30,221.05 30,223.95 30,219.95 30,221.60 87.2K
11:02 30,223.20 30,223.20 30,218.20 30,218.20 57.5K
11:03 30,218.15 30,223.80 30,216.95 30,221.75 59.2K
11:04 30,221.20 30,230.65 30,221.20 30,230.65 147.8K
11:05 30,229.90 30,231.85 30,226.75 30,228.25 52.9K
11:06 30,227.35 30,230.50 30,226.40 30,228.30 49.8K
11:07 30,228.90 30,229.35 30,222.90 30,223.60 70.5K
11:08 30,221.55 30,224.05 30,221.05 30,221.05 47.3K
11:09 30,223.40 30,228.30 30,218.65 30,228.15 138.9K
11:10 30,226.85 30,226.85 30,220.95 30,221.30 75.2K
11:11 30,221.60 30,222.80 30,218.15 30,220.50 34.1K
11:12 30,220.55 30,227.80 30,219.70 30,225.05 92.3K
11:13 30,226.60 30,227.60 30,221.45 30,225.90 60.0K
11:14 30,226.10 30,226.15 30,223.05 30,224.05 65.7K
11:15 30,224.45 30,236.60 30,224.45 30,235.20 90.0K
11:16 30,238.45 30,244.00 30,237.80 30,239.30 92.3K
11:17 30,241.60 30,241.60 30,236.65 30,239.65 137.8K
11:18 30,239.40 30,246.20 30,239.15 30,243.40 89.8K
11:19 30,242.80 30,244.30 30,241.45 30,243.85 90.9K
11:20 30,243.80 30,246.55 30,241.10 30,245.15 123.2K
11:21 30,247.25 30,249.00 30,244.60 30,249.00 123.7K
11:22 30,246.00 30,248.20 30,244.70 30,244.70 81.5K
11:23 30,245.05 30,249.60 30,244.00 30,249.45 71.3K
11:24 30,249.70 30,249.70 30,243.60 30,243.60 81.1K
11:25 30,243.20 30,245.75 30,242.55 30,243.00 83.0K
11:26 30,243.10 30,245.15 30,242.70 30,245.15 87.4K
11:27 30,244.15 30,246.30 30,242.15 30,243.20 66.9K
11:28 30,242.70 30,243.00 30,238.15 30,238.15 68.4K
11:29 30,239.65 30,243.10 30,239.65 30,240.95 262.3K
11:30 30,240.15 30,241.35 30,236.90 30,236.90 118.4K
11:31 30,236.40 30,236.60 30,232.15 30,236.05 98.9K
11:32 30,233.15 30,235.85 30,228.15 30,228.15 110.5K
11:33 30,228.10 30,230.60 30,225.30 30,226.05 86.7K
11:34 30,226.55 30,226.55 30,222.25 30,223.95 110.4K
11:35 30,224.15 30,231.10 30,223.95 30,230.30 95.8K
11:36 30,230.90 30,231.20 30,226.65 30,231.20 89.3K
11:37 30,230.15 30,230.15 30,228.15 30,229.45 181.7K
11:38 30,229.75 30,230.35 30,225.05 30,225.40 115.9K
11:39 30,222.75 30,222.75 30,213.15 30,214.05 68.2K
11:40 30,215.00 30,215.25 30,212.35 30,214.60 98.7K
11:41 30,214.25 30,215.25 30,211.00 30,213.60 109.6K
11:42 30,214.20 30,214.60 30,212.35 30,213.80 60.9K
11:43 30,213.85 30,213.85 30,210.65 30,213.80 66.4K
11:44 30,212.40 30,215.60 30,210.15 30,210.15 144.4K
11:45 30,209.35 30,211.55 30,205.90 30,206.65 249.7K
11:46 30,207.05 30,209.80 30,206.65 30,206.80 145.8K
11:47 30,207.75 30,212.00 30,206.30 30,209.10 116.0K
11:48 30,208.95 30,209.95 30,204.50 30,204.50 93.6K
11:49 30,204.90 30,207.95 30,202.35 30,206.45 100.5K
11:50 30,206.70 30,211.45 30,205.80 30,210.60 59.6K
11:51 30,210.30 30,214.85 30,210.30 30,214.85 56.0K
11:52 30,214.50 30,214.50 30,210.55 30,210.55 93.2K
11:53 30,211.85 30,214.00 30,207.20 30,212.45 222.3K
11:54 30,211.30 30,215.70 30,208.95 30,213.75 160.8K
11:55 30,214.20 30,216.05 30,211.30 30,213.25 106.4K
11:56 30,212.70 30,214.40 30,210.45 30,212.55 113.2K
11:57 30,211.25 30,213.65 30,210.25 30,210.65 83.1K
11:58 30,212.50 30,215.60 30,211.10 30,214.30 134.4K
11:59 30,214.50 30,214.50 30,209.55 30,213.35 95.7K
12:00 30,212.30 30,212.85 30,207.95 30,210.80 77.9K
12:01 30,210.20 30,211.65 30,208.40 30,211.05 44.1K
12:02 30,209.15 30,215.80 30,208.65 30,213.70 103.2K
12:03 30,213.80 30,215.10 30,208.45 30,212.00 66.2K
12:04 30,210.35 30,212.75 30,206.00 30,206.00 52.2K
12:05 30,205.20 30,205.20 30,199.35 30,202.00 67.6K
12:06 30,201.80 30,202.45 30,198.85 30,202.45 107.9K
12:07 30,201.70 30,202.55 30,198.30 30,199.20 223.1K
12:08 30,198.55 30,201.95 30,198.55 30,199.80 74.8K
12:09 30,200.65 30,202.70 30,199.45 30,199.45 62.8K
12:10 30,199.50 30,205.45 30,199.50 30,204.30 67.2K
12:11 30,205.25 30,206.35 30,202.50 30,203.70 40.7K
12:12 30,203.10 30,204.55 30,197.60 30,200.10 125.1K
12:13 30,200.10 30,200.10 30,195.70 30,199.40 67.7K
12:14 30,198.65 30,200.50 30,198.35 30,199.65 63.8K
12:15 30,199.30 30,201.70 30,199.25 30,200.20 57.2K
12:16 30,199.75 30,203.55 30,198.20 30,201.95 249.7K
12:17 30,202.40 30,208.95 30,200.90 30,208.95 107.0K
12:18 30,210.45 30,212.80 30,208.65 30,212.80 71.1K
12:19 30,212.90 30,212.90 30,208.00 30,209.50 64.0K
12:20 30,206.45 30,209.45 30,204.85 30,205.10 82.5K
12:21 30,205.10 30,206.45 30,200.95 30,204.75 78.4K
12:22 30,203.70 30,205.95 30,202.15 30,202.15 74.7K
12:23 30,202.40 30,203.25 30,199.30 30,200.25 338.1K
12:24 30,199.65 30,202.15 30,198.15 30,200.30 57.4K
12:25 30,199.00 30,201.80 30,196.85 30,200.05 53.4K
12:26 30,199.00 30,199.05 30,195.15 30,195.95 99.8K
12:27 30,195.20 30,198.00 30,192.95 30,198.00 113.1K
12:28 30,198.50 30,199.45 30,195.90 30,198.05 80.3K
12:29 30,198.00 30,209.20 30,197.30 30,207.90 478.3K
12:30 30,208.15 30,208.85 30,205.30 30,205.40 119.8K
12:31 30,204.10 30,204.75 30,200.25 30,201.80 161.1K
12:32 30,203.15 30,204.10 30,200.15 30,202.10 51.6K
12:33 30,200.15 30,204.90 30,200.15 30,201.95 70.2K
12:34 30,202.40 30,202.95 30,197.15 30,200.50 75.0K
12:35 30,199.90 30,202.75 30,198.05 30,198.05 55.7K
12:36 30,197.35 30,197.35 30,191.15 30,192.00 55.8K
12:37 30,190.80 30,196.10 30,190.80 30,195.55 38.8K
12:38 30,194.85 30,196.90 30,194.30 30,196.15 64.1K
12:39 30,197.80 30,199.55 30,195.20 30,196.35 55.6K
12:40 30,195.80 30,200.75 30,195.60 30,199.95 46.5K
12:41 30,200.40 30,201.00 30,197.20 30,198.95 44.1K
12:42 30,196.20 30,198.00 30,194.20 30,197.45 119.8K
12:43 30,194.50 30,199.15 30,194.00 30,198.30 59.0K
12:44 30,198.05 30,199.95 30,194.80 30,195.10 60.1K
12:45 30,193.85 30,194.40 30,187.95 30,188.85 95.7K
12:46 30,189.80 30,189.80 30,184.60 30,184.70 112.6K
12:47 30,183.90 30,187.95 30,182.95 30,186.75 78.4K
12:48 30,185.70 30,188.55 30,184.10 30,187.95 51.3K
12:49 30,187.40 30,190.70 30,186.45 30,189.55 43.6K
12:50 30,188.60 30,192.15 30,188.25 30,188.95 45.2K
12:51 30,190.15 30,195.65 30,190.10 30,194.55 59.1K
12:52 30,194.90 30,201.15 30,192.60 30,201.15 48.4K
12:53 30,200.60 30,208.70 30,200.60 30,206.40 53.3K
12:54 30,205.75 30,205.75 30,195.45 30,198.10 88.6K
12:55 30,197.00 30,204.10 30,191.45 30,202.65 45.3K
12:56 30,203.45 30,203.45 30,200.80 30,203.15 35.1K
12:57 30,204.50 30,205.35 30,202.40 30,204.85 189.2K
12:58 30,202.90 30,207.90 30,202.90 30,205.35 49.9K
12:59 30,203.90 30,207.00 30,203.90 30,204.30 41.8K
13:00 30,204.15 30,207.75 30,204.15 30,205.60 44.6K
13:01 30,206.25 30,208.45 30,204.30 30,205.30 47.8K
13:02 30,204.05 30,206.10 30,201.95 30,203.15 47.5K
13:03 30,202.90 30,205.10 30,198.40 30,200.40 87.5K
13:04 30,201.55 30,201.55 30,196.25 30,199.90 37.4K
13:05 30,199.25 30,203.50 30,199.25 30,201.00 34.4K
13:06 30,198.70 30,207.15 30,197.95 30,204.25 54.6K
13:07 30,203.95 30,206.40 30,202.85 30,203.35 36.6K
13:08 30,200.70 30,204.25 30,199.45 30,201.45 56.5K
13:09 30,200.25 30,204.15 30,200.10 30,203.45 40.7K
13:10 30,202.60 30,205.35 30,202.55 30,205.05 39.5K
13:11 30,202.45 30,206.20 30,200.85 30,204.10 123.9K
13:12 30,205.30 30,207.20 30,202.80 30,204.30 38.9K
13:13 30,204.25 30,212.15 30,204.25 30,211.95 52.1K
13:14 30,212.20 30,215.85 30,212.20 30,214.55 43.9K
13:15 30,213.50 30,222.00 30,211.15 30,221.05 96.0K
13:16 30,219.85 30,223.05 30,219.30 30,222.70 105.7K
13:17 30,222.50 30,227.30 30,220.70 30,222.55 107.8K
13:18 30,223.65 30,223.65 30,218.55 30,221.85 50.4K
13:19 30,219.40 30,220.45 30,217.50 30,217.60 41.7K
13:20 30,216.50 30,222.60 30,216.50 30,220.25 92.5K
13:21 30,221.30 30,225.35 30,217.60 30,224.40 55.6K
13:22 30,222.80 30,227.10 30,221.75 30,227.10 77.7K
13:23 30,227.80 30,233.65 30,226.60 30,232.35 72.0K
13:24 30,233.25 30,236.50 30,231.55 30,235.95 59.6K
13:25 30,235.10 30,237.30 30,232.95 30,235.60 111.3K
13:26 30,233.75 30,234.90 30,230.85 30,232.20 72.6K
13:27 30,231.85 30,236.15 30,227.75 30,232.60 70.6K
13:28 30,231.45 30,235.35 30,231.25 30,235.15 70.5K
13:29 30,235.20 30,237.95 30,230.25 30,234.10 87.8K
13:30 30,235.70 30,249.10 30,234.50 30,248.35 498.0K
13:31 30,247.45 30,257.25 30,246.50 30,251.25 431.1K
13:32 30,250.20 30,253.40 30,247.90 30,251.65 104.5K
13:33 30,251.20 30,264.35 30,251.20 30,263.60 894.8K
13:34 30,263.10 30,263.10 30,257.35 30,262.25 296.2K
13:35 30,259.35 30,263.65 30,258.70 30,263.65 168.4K
13:36 30,259.45 30,272.20 30,259.40 30,269.70 408.6K
13:37 30,269.05 30,269.30 30,263.10 30,269.20 238.7K
13:38 30,266.65 30,271.40 30,263.85 30,263.85 569.9K
13:39 30,262.90 30,263.95 30,254.30 30,258.25 118.5K
13:40 30,258.05 30,260.15 30,254.95 30,257.55 153.7K
13:41 30,258.85 30,261.10 30,254.10 30,254.10 114.4K
13:42 30,255.05 30,257.05 30,249.30 30,251.00 135.0K
13:43 30,246.75 30,249.80 30,245.60 30,248.95 117.4K
13:44 30,248.15 30,248.55 30,242.85 30,247.70 101.3K
13:45 30,245.85 30,249.65 30,245.85 30,249.00 170.3K
13:46 30,247.60 30,251.20 30,246.20 30,250.40 138.4K
13:47 30,247.45 30,249.75 30,246.15 30,247.25 70.0K
13:48 30,244.75 30,245.90 30,239.95 30,243.95 104.3K
13:49 30,243.25 30,244.05 30,239.35 30,239.35 69.3K
13:50 30,240.30 30,240.50 30,233.50 30,233.60 62.8K
13:51 30,233.10 30,233.70 30,229.40 30,233.70 90.8K
13:52 30,232.90 30,238.10 30,232.90 30,234.55 83.6K
13:53 30,233.15 30,238.80 30,232.45 30,237.20 70.8K
13:54 30,236.35 30,242.80 30,236.35 30,240.85 65.1K
13:55 30,241.95 30,249.15 30,240.15 30,249.15 72.2K
13:56 30,249.80 30,255.60 30,247.00 30,255.05 66.3K
13:57 30,253.15 30,254.45 30,249.70 30,250.15 54.3K
13:58 30,247.40 30,252.20 30,247.40 30,247.55 117.6K
13:59 30,247.70 30,254.65 30,247.25 30,253.65 75.2K
14:00 30,254.10 30,255.20 30,251.95 30,251.95 62.5K
14:01 30,250.35 30,254.85 30,247.30 30,247.30 70.2K
14:02 30,247.90 30,253.65 30,247.00 30,249.80 68.7K
14:03 30,252.35 30,254.60 30,251.05 30,252.90 134.8K
14:04 30,252.05 30,257.45 30,252.05 30,257.45 156.9K
14:05 30,260.15 30,262.50 30,252.10 30,252.10 179.8K
14:06 30,250.40 30,256.25 30,250.30 30,251.60 80.8K
14:07 30,255.10 30,255.10 30,247.65 30,248.30 93.3K
14:08 30,245.85 30,247.70 30,244.45 30,244.45 109.0K
14:09 30,245.45 30,245.45 30,241.05 30,242.50 81.6K
14:10 30,241.50 30,241.50 30,237.05 30,238.70 96.7K
14:11 30,240.05 30,240.05 30,234.65 30,237.65 136.5K
14:12 30,237.60 30,241.00 30,235.35 30,241.00 183.6K
14:13 30,239.95 30,242.70 30,237.80 30,237.80 159.2K
14:14 30,238.10 30,245.85 30,237.10 30,241.50 352.3K
14:15 30,242.35 30,256.05 30,242.15 30,250.05 814.3K
14:16 30,250.30 30,250.30 30,239.35 30,240.70 188.1K
14:17 30,240.90 30,247.35 30,236.70 30,244.10 100.1K
14:18 30,243.25 30,250.00 30,243.25 30,247.30 140.1K
14:19 30,246.45 30,250.20 30,244.90 30,250.20 79.6K
14:20 30,248.85 30,255.15 30,247.60 30,251.30 93.8K
14:21 30,250.45 30,252.90 30,249.85 30,252.35 126.2K
14:22 30,252.05 30,257.75 30,252.05 30,255.35 81.3K
14:23 30,255.90 30,258.05 30,253.75 30,255.45 75.3K
14:24 30,255.50 30,259.65 30,254.65 30,257.45 88.5K
14:25 30,256.80 30,259.30 30,255.15 30,258.75 138.9K
14:26 30,256.55 30,259.80 30,252.45 30,258.05 172.4K
14:27 30,257.40 30,261.15 30,256.40 30,258.90 78.8K
14:28 30,259.30 30,259.30 30,255.50 30,256.65 126.6K
14:29 30,256.05 30,257.15 30,251.60 30,253.95 80.6K
14:30 30,250.25 30,251.30 30,245.00 30,250.30 127.2K
14:31 30,246.50 30,249.95 30,245.95 30,246.70 79.7K
14:32 30,244.90 30,246.40 30,239.80 30,240.50 235.3K
14:33 30,243.15 30,244.10 30,240.05 30,242.25 77.9K
14:34 30,243.00 30,245.15 30,240.40 30,243.30 93.6K
14:35 30,242.65 30,242.65 30,237.85 30,238.80 125.5K
14:36 30,238.20 30,241.10 30,235.80 30,237.15 136.6K
14:37 30,240.50 30,244.20 30,238.25 30,240.05 113.5K
14:38 30,241.50 30,243.95 30,235.25 30,235.25 145.1K
14:39 30,236.60 30,239.30 30,232.85 30,239.10 125.5K
14:40 30,239.35 30,239.35 30,235.30 30,237.80 126.0K
14:41 30,235.80 30,241.65 30,235.80 30,241.00 210.7K
14:42 30,237.50 30,246.10 30,237.50 30,242.70 188.6K
14:43 30,244.50 30,247.20 30,242.30 30,243.90 74.1K
14:44 30,246.30 30,249.70 30,241.05 30,249.70 135.6K
14:45 30,248.55 30,255.30 30,248.55 30,249.15 121.8K
14:46 30,243.65 30,246.15 30,240.30 30,242.10 94.1K
14:47 30,240.05 30,241.00 30,237.45 30,241.00 93.8K
14:48 30,238.70 30,240.75 30,237.90 30,239.30 80.6K
14:49 30,241.65 30,241.65 30,233.35 30,233.65 106.3K
14:50 30,234.15 30,236.25 30,230.95 30,236.25 85.8K
14:51 30,235.20 30,238.85 30,232.25 30,237.25 319.5K
14:52 30,236.40 30,238.60 30,232.90 30,233.30 127.2K
14:53 30,236.20 30,236.20 30,230.20 30,230.65 94.4K
14:54 30,231.35 30,237.60 30,228.30 30,232.55 94.1K
14:55 30,229.80 30,232.90 30,229.25 30,230.95 116.2K
14:56 30,229.40 30,231.25 30,227.40 30,231.25 99.4K
14:57 30,229.35 30,234.90 30,229.20 30,234.80 80.9K
14:58 30,234.40 30,234.55 30,230.75 30,234.55 113.4K
14:59 30,232.45 30,235.90 30,229.55 30,234.70 137.3K
15:00 30,234.10 30,251.75 30,234.10 30,251.75 145.7K
15:01 30,250.00 30,252.20 30,248.85 30,249.80 135.0K
15:02 30,249.60 30,249.60 30,244.70 30,247.35 132.2K
15:03 30,247.05 30,248.30 30,242.05 30,242.05 131.6K
15:04 30,240.85 30,245.70 30,240.85 30,244.30 119.2K
15:05 30,243.20 30,244.95 30,241.80 30,243.50 163.8K
15:06 30,243.55 30,252.85 30,242.10 30,252.35 111.0K
15:07 30,251.90 30,254.85 30,250.20 30,253.15 118.4K
15:08 30,251.40 30,252.95 30,248.10 30,249.60 189.0K
15:09 30,248.35 30,251.25 30,248.35 30,250.60 133.5K
15:10 30,251.10 30,254.30 30,250.25 30,250.90 270.5K
15:11 30,251.65 30,253.25 30,249.65 30,249.65 138.4K
15:12 30,249.15 30,251.45 30,248.90 30,250.35 177.8K
15:13 30,250.55 30,251.55 30,247.60 30,249.25 140.9K
15:14 30,248.05 30,250.35 30,248.05 30,248.35 185.1K
15:15 30,249.35 30,250.90 30,246.20 30,250.90 184.7K
15:16 30,251.80 30,258.90 30,250.85 30,257.00 271.2K
15:17 30,258.10 30,259.55 30,254.40 30,256.15 235.3K
15:18 30,255.70 30,256.60 30,251.45 30,253.50 398.3K
15:19 30,252.40 30,257.55 30,251.40 30,251.85 417.7K
15:20 30,251.20 30,251.20 30,241.65 30,247.20 423.7K
15:21 30,245.05 30,247.05 30,241.80 30,241.80 304.6K
15:22 30,241.95 30,243.80 30,240.25 30,240.95 318.5K
15:23 30,240.25 30,241.40 30,238.05 30,238.90 170.8K
15:24 30,240.15 30,243.40 30,239.35 30,241.05 173.6K
15:25 30,241.80 30,245.10 30,240.75 30,245.05 274.2K
15:26 30,243.95 30,244.35 30,240.80 30,241.00 162.6K
15:27 30,239.75 30,241.00 30,235.40 30,237.15 197.3K
15:28 30,236.50 30,239.50 30,232.70 30,233.90 194.6K
15:29 30,231.50 30,245.45 30,229.45 30,245.45 202.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし