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 30,298.95 30,298.95 30,298.95 30,298.95 75.8K
09:15 30,296.65 30,346.60 30,296.65 30,332.15 750.6K
09:16 30,326.00 30,355.45 30,326.00 30,354.35 512.1K
09:17 30,351.10 30,351.10 30,335.55 30,336.95 398.6K
09:18 30,335.30 30,336.40 30,321.90 30,325.30 435.7K
09:19 30,325.35 30,326.65 30,309.35 30,309.35 167.3K
09:20 30,305.70 30,308.90 30,296.05 30,302.25 193.3K
09:21 30,304.45 30,306.85 30,301.30 30,305.10 154.9K
09:22 30,306.70 30,307.40 30,290.60 30,297.60 241.5K
09:23 30,297.60 30,309.45 30,297.60 30,307.55 123.6K
09:24 30,305.90 30,313.50 30,305.80 30,309.05 206.9K
09:25 30,305.40 30,317.40 30,305.30 30,315.40 191.4K
09:26 30,317.05 30,320.30 30,310.40 30,319.25 96.7K
09:27 30,321.05 30,343.00 30,321.05 30,342.45 109.3K
09:28 30,346.50 30,350.90 30,341.95 30,350.30 123.5K
09:29 30,349.80 30,349.80 30,341.05 30,343.55 205.8K
09:30 30,343.95 30,343.95 30,331.05 30,333.95 210.1K
09:31 30,334.75 30,335.45 30,329.20 30,330.95 152.7K
09:32 30,332.55 30,334.90 30,320.45 30,323.90 199.2K
09:33 30,323.00 30,328.05 30,320.80 30,326.50 115.1K
09:34 30,325.15 30,325.60 30,303.40 30,309.70 142.1K
09:35 30,309.90 30,323.65 30,308.40 30,323.65 106.6K
09:36 30,326.40 30,336.70 30,322.25 30,336.70 108.2K
09:37 30,336.00 30,336.00 30,327.40 30,330.05 73.8K
09:38 30,331.35 30,335.10 30,329.75 30,333.40 85.0K
09:39 30,331.90 30,335.75 30,329.85 30,332.60 204.4K
09:40 30,332.20 30,332.30 30,325.40 30,328.00 87.9K
09:41 30,325.40 30,327.35 30,318.15 30,321.05 111.3K
09:42 30,321.95 30,323.35 30,317.90 30,317.90 167.8K
09:43 30,317.20 30,323.65 30,316.20 30,319.40 92.4K
09:44 30,317.85 30,319.30 30,315.25 30,317.00 46.4K
09:45 30,318.55 30,320.45 30,312.70 30,312.70 104.9K
09:46 30,310.20 30,327.55 30,306.25 30,326.10 65.6K
09:47 30,325.20 30,326.65 30,321.30 30,321.35 53.1K
09:48 30,321.00 30,323.60 30,315.80 30,317.50 64.7K
09:49 30,317.65 30,323.50 30,316.45 30,323.05 271.4K
09:50 30,322.95 30,328.00 30,322.75 30,323.75 62.6K
09:51 30,324.70 30,328.00 30,318.80 30,319.15 50.6K
09:52 30,318.35 30,322.75 30,314.80 30,320.30 62.3K
09:53 30,321.35 30,322.40 30,316.15 30,316.15 109.4K
09:54 30,315.40 30,319.50 30,310.30 30,313.80 129.0K
09:55 30,313.50 30,315.85 30,309.15 30,310.15 82.1K
09:56 30,310.50 30,313.65 30,307.15 30,311.50 42.6K
09:57 30,311.85 30,314.45 30,307.20 30,312.95 64.0K
09:58 30,314.55 30,316.30 30,310.30 30,315.70 56.4K
09:59 30,314.25 30,316.05 30,307.50 30,310.40 70.4K
10:00 30,312.20 30,315.95 30,306.55 30,308.65 96.9K
10:01 30,308.75 30,309.15 30,298.95 30,301.75 53.9K
10:02 30,300.60 30,304.65 30,298.15 30,302.50 79.2K
10:03 30,302.30 30,303.30 30,295.60 30,299.40 64.8K
10:04 30,298.20 30,300.20 30,290.50 30,291.40 79.2K
10:05 30,289.50 30,289.90 30,278.60 30,278.60 89.4K
10:06 30,278.20 30,279.65 30,267.80 30,272.05 245.9K
10:07 30,272.05 30,275.95 30,267.45 30,274.10 44.0K
10:08 30,274.35 30,285.55 30,274.35 30,285.40 65.6K
10:09 30,285.20 30,286.90 30,274.30 30,275.40 73.3K
10:10 30,274.75 30,275.50 30,268.20 30,268.20 113.6K
10:11 30,268.20 30,287.70 30,268.20 30,287.70 119.7K
10:12 30,286.45 30,289.85 30,282.65 30,288.55 101.9K
10:13 30,288.00 30,296.95 30,288.00 30,296.95 62.5K
10:14 30,296.60 30,296.80 30,293.15 30,295.90 73.9K
10:15 30,295.65 30,298.85 30,293.80 30,298.85 54.4K
10:16 30,298.40 30,300.85 30,297.20 30,299.00 97.3K
10:17 30,300.20 30,308.30 30,300.20 30,305.90 104.7K
10:18 30,306.30 30,308.20 30,304.25 30,306.30 48.8K
10:19 30,305.55 30,311.00 30,302.10 30,309.25 29.6K
10:20 30,309.30 30,309.65 30,303.95 30,308.40 196.8K
10:21 30,308.50 30,313.00 30,305.85 30,308.10 33.6K
10:22 30,308.05 30,312.65 30,308.05 30,312.65 41.8K
10:23 30,315.20 30,317.95 30,310.50 30,316.90 45.3K
10:24 30,317.80 30,321.10 30,314.90 30,321.10 30.2K
10:25 30,319.10 30,324.20 30,315.65 30,319.45 33.2K
10:26 30,319.50 30,327.85 30,318.40 30,321.35 118.4K
10:27 30,322.85 30,325.20 30,319.85 30,321.20 46.9K
10:28 30,321.00 30,324.15 30,319.35 30,324.15 45.7K
10:29 30,324.50 30,327.05 30,319.90 30,323.10 166.3K
10:30 30,323.75 30,334.60 30,323.45 30,334.60 87.7K
10:31 30,334.05 30,346.05 30,333.00 30,340.70 97.2K
10:32 30,342.05 30,344.65 30,340.15 30,344.55 41.8K
10:33 30,342.50 30,347.70 30,341.20 30,345.05 117.7K
10:34 30,346.30 30,347.10 30,341.70 30,347.10 117.5K
10:35 30,345.55 30,351.60 30,345.25 30,351.60 180.5K
10:36 30,352.55 30,354.90 30,349.80 30,349.80 274.7K
10:37 30,351.40 30,352.75 30,346.75 30,349.45 385.6K
10:38 30,351.30 30,359.05 30,351.30 30,356.60 153.3K
10:39 30,357.90 30,366.00 30,355.45 30,357.65 250.3K
10:40 30,358.80 30,358.80 30,351.55 30,355.55 310.4K
10:41 30,355.65 30,357.75 30,344.70 30,347.00 102.3K
10:42 30,345.90 30,345.90 30,341.00 30,343.85 89.5K
10:43 30,347.00 30,347.00 30,335.55 30,336.95 96.9K
10:44 30,337.50 30,338.10 30,332.10 30,333.60 111.5K
10:45 30,334.95 30,337.25 30,326.25 30,328.60 150.5K
10:46 30,327.65 30,327.65 30,320.90 30,320.90 127.0K
10:47 30,323.00 30,325.75 30,312.45 30,314.20 183.9K
10:48 30,314.10 30,315.45 30,310.25 30,315.00 230.3K
10:49 30,316.50 30,325.35 30,316.50 30,322.95 165.2K
10:50 30,324.50 30,329.70 30,324.30 30,327.90 133.6K
10:51 30,327.35 30,330.65 30,325.15 30,325.75 155.7K
10:52 30,325.20 30,326.05 30,310.30 30,310.30 337.9K
10:53 30,309.55 30,317.60 30,308.15 30,317.60 190.8K
10:54 30,317.50 30,323.75 30,315.60 30,315.60 88.8K
10:55 30,315.15 30,319.45 30,314.90 30,316.30 299.4K
10:56 30,315.50 30,315.95 30,312.60 30,314.55 92.9K
10:57 30,314.35 30,314.50 30,309.85 30,313.00 245.2K
10:58 30,313.25 30,313.80 30,309.75 30,312.50 142.3K
10:59 30,312.75 30,313.45 30,310.00 30,313.20 46.7K
11:00 30,313.90 30,318.40 30,312.50 30,315.10 102.5K
11:01 30,318.25 30,318.25 30,311.75 30,315.40 65.9K
11:02 30,314.00 30,315.90 30,307.15 30,307.15 77.8K
11:03 30,307.65 30,307.95 30,303.75 30,306.15 211.9K
11:04 30,305.35 30,316.60 30,305.35 30,316.60 132.5K
11:05 30,315.40 30,322.95 30,315.40 30,320.95 48.4K
11:06 30,322.80 30,326.90 30,321.40 30,325.95 55.7K
11:07 30,325.15 30,326.10 30,316.45 30,326.10 131.5K
11:08 30,328.55 30,328.55 30,322.75 30,327.60 61.7K
11:09 30,327.00 30,330.35 30,315.50 30,316.05 148.6K
11:10 30,316.10 30,318.00 30,312.65 30,318.00 57.0K
11:11 30,318.70 30,321.90 30,317.75 30,321.85 55.1K
11:12 30,320.20 30,322.30 30,317.20 30,320.65 118.3K
11:13 30,322.65 30,322.65 30,315.75 30,318.40 108.1K
11:14 30,316.25 30,316.25 30,311.05 30,311.80 243.0K
11:15 30,313.30 30,314.75 30,311.20 30,313.40 193.2K
11:16 30,312.85 30,317.80 30,311.75 30,315.05 165.9K
11:17 30,314.60 30,314.60 30,307.20 30,307.45 182.9K
11:18 30,305.85 30,313.25 30,305.80 30,310.45 103.1K
11:19 30,309.60 30,315.15 30,309.60 30,315.00 36.7K
11:20 30,315.45 30,319.95 30,315.40 30,319.45 65.1K
11:21 30,321.05 30,321.60 30,316.35 30,320.70 57.3K
11:22 30,320.00 30,320.00 30,314.45 30,317.45 86.1K
11:23 30,320.35 30,321.90 30,317.65 30,319.80 62.4K
11:24 30,322.50 30,325.85 30,320.10 30,325.85 48.6K
11:25 30,327.90 30,328.05 30,323.95 30,324.85 56.6K
11:26 30,325.65 30,328.15 30,323.60 30,325.15 58.7K
11:27 30,325.40 30,328.90 30,323.10 30,325.40 87.1K
11:28 30,324.95 30,326.95 30,322.45 30,322.45 111.2K
11:29 30,322.50 30,325.40 30,320.35 30,322.95 30.8K
11:30 30,323.70 30,330.65 30,323.60 30,327.05 66.7K
11:31 30,327.75 30,328.90 30,320.35 30,328.00 65.5K
11:32 30,326.95 30,328.70 30,323.15 30,325.60 24.0K
11:33 30,325.00 30,330.10 30,325.00 30,328.65 60.6K
11:34 30,328.95 30,330.05 30,323.95 30,323.95 61.3K
11:35 30,323.85 30,325.20 30,320.25 30,321.20 49.3K
11:36 30,321.10 30,322.80 30,315.20 30,316.75 48.8K
11:37 30,317.15 30,318.45 30,315.25 30,318.45 26.9K
11:38 30,316.25 30,324.20 30,314.90 30,322.80 69.4K
11:39 30,322.10 30,323.85 30,318.35 30,320.30 58.3K
11:40 30,319.85 30,323.15 30,314.25 30,314.25 233.8K
11:41 30,314.70 30,322.70 30,314.70 30,322.00 80.5K
11:42 30,321.90 30,324.35 30,321.90 30,322.05 34.9K
11:43 30,322.85 30,322.85 30,318.85 30,320.35 74.7K
11:44 30,320.65 30,323.80 30,319.50 30,321.90 30.5K
11:45 30,321.20 30,331.55 30,321.20 30,330.40 37.8K
11:46 30,327.30 30,329.10 30,323.55 30,325.35 270.8K
11:47 30,323.65 30,328.15 30,323.35 30,327.55 45.8K
11:48 30,327.20 30,329.25 30,326.00 30,329.25 98.2K
11:49 30,328.90 30,334.90 30,327.50 30,334.90 45.1K
11:50 30,333.85 30,342.10 30,333.80 30,339.90 67.3K
11:51 30,340.90 30,346.75 30,340.90 30,344.10 62.4K
11:52 30,344.70 30,346.35 30,342.70 30,345.90 81.1K
11:53 30,345.75 30,346.85 30,341.15 30,344.35 50.4K
11:54 30,344.45 30,346.60 30,343.00 30,343.20 57.8K
11:55 30,341.70 30,343.40 30,339.65 30,339.65 42.0K
11:56 30,340.80 30,340.80 30,334.00 30,334.45 28.2K
11:57 30,334.35 30,338.95 30,332.05 30,337.90 33.7K
11:58 30,337.80 30,342.05 30,336.75 30,336.75 33.4K
11:59 30,335.65 30,341.25 30,335.65 30,341.25 66.6K
12:00 30,343.35 30,352.35 30,342.65 30,350.05 150.1K
12:01 30,351.10 30,353.95 30,347.90 30,351.15 35.2K
12:02 30,351.65 30,353.40 30,345.95 30,348.10 38.5K
12:03 30,349.00 30,351.10 30,343.85 30,344.75 50.0K
12:04 30,342.55 30,345.60 30,341.75 30,341.75 28.6K
12:05 30,341.95 30,341.95 30,336.70 30,339.70 146.5K
12:06 30,339.05 30,339.05 30,331.65 30,331.65 120.3K
12:07 30,329.90 30,332.15 30,327.85 30,327.85 46.9K
12:08 30,328.15 30,331.10 30,327.75 30,329.55 24.0K
12:09 30,327.70 30,328.95 30,322.35 30,324.10 186.8K
12:10 30,325.70 30,326.80 30,320.05 30,320.05 47.6K
12:11 30,321.25 30,321.25 30,317.25 30,321.15 61.2K
12:12 30,319.90 30,322.45 30,318.70 30,322.45 35.8K
12:13 30,322.60 30,322.60 30,319.55 30,321.35 30.9K
12:14 30,320.90 30,326.20 30,320.90 30,325.85 26.1K
12:15 30,326.35 30,329.25 30,320.40 30,326.70 34.4K
12:16 30,326.45 30,334.85 30,326.45 30,332.85 20.2K
12:17 30,333.70 30,336.55 30,332.60 30,334.45 30.7K
12:18 30,333.05 30,345.40 30,332.55 30,343.85 49.1K
12:19 30,342.30 30,347.60 30,342.30 30,343.05 70.5K
12:20 30,341.35 30,344.00 30,340.65 30,342.35 49.8K
12:21 30,343.95 30,344.30 30,339.05 30,344.20 42.4K
12:22 30,345.05 30,347.45 30,342.15 30,346.30 28.2K
12:23 30,349.45 30,349.45 30,342.40 30,342.40 57.1K
12:24 30,343.35 30,343.40 30,334.10 30,334.10 81.4K
12:25 30,335.55 30,335.55 30,329.00 30,334.25 93.7K
12:26 30,332.75 30,335.70 30,329.95 30,331.80 21.6K
12:27 30,331.60 30,335.20 30,329.05 30,331.75 31.6K
12:28 30,332.95 30,334.20 30,330.65 30,333.55 59.7K
12:29 30,335.20 30,335.20 30,331.05 30,331.35 109.1K
12:30 30,331.45 30,331.75 30,326.20 30,326.20 302.7K
12:31 30,326.00 30,327.95 30,324.20 30,327.40 427.7K
12:32 30,325.80 30,330.05 30,324.75 30,328.30 22.1K
12:33 30,331.10 30,331.60 30,327.70 30,327.70 31.3K
12:34 30,328.50 30,330.60 30,326.30 30,326.30 12.5K
12:35 30,327.60 30,329.30 30,321.70 30,322.65 64.3K
12:36 30,321.45 30,321.45 30,314.75 30,314.75 67.3K
12:37 30,315.20 30,316.75 30,312.70 30,312.90 26.2K
12:38 30,314.00 30,314.30 30,310.20 30,313.70 22.1K
12:39 30,312.60 30,314.50 30,311.25 30,313.60 17.3K
12:40 30,311.70 30,316.15 30,310.85 30,313.95 49.3K
12:41 30,314.20 30,315.45 30,311.25 30,311.25 22.8K
12:42 30,314.25 30,315.50 30,310.80 30,311.30 18.9K
12:43 30,311.50 30,313.65 30,308.65 30,312.15 22.9K
12:44 30,312.05 30,314.10 30,309.30 30,310.80 34.3K
12:45 30,311.50 30,311.85 30,309.30 30,311.80 17.9K
12:46 30,311.90 30,311.90 30,306.10 30,308.45 46.6K
12:47 30,308.00 30,311.90 30,307.40 30,310.00 18.8K
12:48 30,307.95 30,313.85 30,305.00 30,313.85 53.2K
12:49 30,313.95 30,318.20 30,312.30 30,318.20 33.2K
12:50 30,317.30 30,324.60 30,317.30 30,322.45 129.0K
12:51 30,321.35 30,323.60 30,319.95 30,322.30 77.7K
12:52 30,321.65 30,323.75 30,320.80 30,323.35 33.7K
12:53 30,323.35 30,327.05 30,322.50 30,324.90 26.4K
12:54 30,325.65 30,326.10 30,319.35 30,319.35 29.4K
12:55 30,318.90 30,323.25 30,318.90 30,321.25 18.7K
12:56 30,322.50 30,324.50 30,321.10 30,321.80 21.4K
12:57 30,324.00 30,324.00 30,320.40 30,321.30 20.4K
12:58 30,324.00 30,325.35 30,322.40 30,323.30 25.7K
12:59 30,322.40 30,326.85 30,322.40 30,325.55 30.1K
13:00 30,328.45 30,331.55 30,327.65 30,328.60 27.3K
13:01 30,328.85 30,333.15 30,327.55 30,328.05 23.1K
13:02 30,328.90 30,329.75 30,325.25 30,325.95 17.8K
13:03 30,328.10 30,332.10 30,328.10 30,328.80 27.0K
13:04 30,329.25 30,331.15 30,328.60 30,328.60 35.1K
13:05 30,331.95 30,331.95 30,325.60 30,330.20 19.6K
13:06 30,330.10 30,332.00 30,326.15 30,326.15 19.4K
13:07 30,328.95 30,330.35 30,323.90 30,323.90 44.9K
13:08 30,325.10 30,334.15 30,324.05 30,331.65 92.6K
13:09 30,330.05 30,332.20 30,324.95 30,325.90 30.4K
13:10 30,325.35 30,328.70 30,322.75 30,322.75 56.3K
13:11 30,323.45 30,325.85 30,322.75 30,325.20 22.7K
13:12 30,324.80 30,327.05 30,322.25 30,325.25 46.0K
13:13 30,326.70 30,327.30 30,318.90 30,318.90 21.1K
13:14 30,320.10 30,321.25 30,317.80 30,317.80 21.0K
13:15 30,319.85 30,322.05 30,318.65 30,320.55 27.4K
13:16 30,320.25 30,322.95 30,318.75 30,319.45 20.0K
13:17 30,318.95 30,321.20 30,315.50 30,318.30 38.4K
13:18 30,319.15 30,319.95 30,317.05 30,317.60 49.1K
13:19 30,318.80 30,322.90 30,318.80 30,321.20 30.8K
13:20 30,320.25 30,320.25 30,309.60 30,318.20 57.5K
13:21 30,318.90 30,320.65 30,315.45 30,317.85 22.5K
13:22 30,318.60 30,331.45 30,318.60 30,330.50 26.1K
13:23 30,330.50 30,330.50 30,325.75 30,327.55 53.9K
13:24 30,327.50 30,334.25 30,327.50 30,333.05 36.0K
13:25 30,333.55 30,334.20 30,326.75 30,330.10 49.2K
13:26 30,329.70 30,333.15 30,328.95 30,330.40 30.0K
13:27 30,330.05 30,330.05 30,322.45 30,324.70 29.0K
13:28 30,325.45 30,327.95 30,323.35 30,324.75 22.1K
13:29 30,324.00 30,327.80 30,322.25 30,327.80 18.7K
13:30 30,326.35 30,329.85 30,326.05 30,329.85 13.3K
13:31 30,329.05 30,329.25 30,325.15 30,328.00 23.3K
13:32 30,326.45 30,326.90 30,316.65 30,317.00 74.3K
13:33 30,317.90 30,322.15 30,317.90 30,318.90 40.8K
13:34 30,318.45 30,319.75 30,317.30 30,318.65 12.9K
13:35 30,318.10 30,322.10 30,317.85 30,322.05 139.3K
13:36 30,320.45 30,320.45 30,316.45 30,317.10 220.4K
13:37 30,315.85 30,320.40 30,314.45 30,319.75 29.3K
13:38 30,319.60 30,319.95 30,317.30 30,319.60 20.5K
13:39 30,318.95 30,319.15 30,308.45 30,308.45 126.8K
13:40 30,307.85 30,310.40 30,304.30 30,306.70 52.2K
13:41 30,307.10 30,307.10 30,291.40 30,294.05 60.8K
13:42 30,291.85 30,292.45 30,285.10 30,285.60 50.3K
13:43 30,283.05 30,283.25 30,275.00 30,276.35 39.9K
13:44 30,277.65 30,298.85 30,277.65 30,296.75 58.8K
13:45 30,296.70 30,303.20 30,291.80 30,300.55 112.1K
13:46 30,300.40 30,304.50 30,296.35 30,303.65 24.5K
13:47 30,301.30 30,311.25 30,301.30 30,311.25 32.2K
13:48 30,309.60 30,310.95 30,305.15 30,306.05 50.2K
13:49 30,306.20 30,306.95 30,302.95 30,305.30 71.9K
13:50 30,305.25 30,306.45 30,303.30 30,305.75 30.4K
13:51 30,306.95 30,311.80 30,305.65 30,311.80 44.0K
13:52 30,311.45 30,314.60 30,310.90 30,314.25 29.2K
13:53 30,313.55 30,313.55 30,307.95 30,313.30 42.0K
13:54 30,313.05 30,317.75 30,309.45 30,316.50 57.8K
13:55 30,317.25 30,320.85 30,316.50 30,316.50 61.0K
13:56 30,317.30 30,320.00 30,314.60 30,317.70 20.2K
13:57 30,318.10 30,322.20 30,317.75 30,320.50 37.2K
13:58 30,318.05 30,318.05 30,313.65 30,316.30 30.6K
13:59 30,316.05 30,318.40 30,313.40 30,318.40 28.3K
14:00 30,316.40 30,319.70 30,314.55 30,316.90 25.5K
14:01 30,318.20 30,319.00 30,316.20 30,316.20 24.0K
14:02 30,316.40 30,319.25 30,314.95 30,317.70 26.3K
14:03 30,318.60 30,321.90 30,316.55 30,319.90 29.3K
14:04 30,319.95 30,322.30 30,316.75 30,320.20 34.3K
14:05 30,320.95 30,322.40 30,318.45 30,321.50 36.0K
14:06 30,319.50 30,320.70 30,316.80 30,319.95 80.7K
14:07 30,320.70 30,321.65 30,316.70 30,320.40 53.2K
14:08 30,319.90 30,320.10 30,316.50 30,316.80 26.8K
14:09 30,317.15 30,318.00 30,314.05 30,314.70 23.7K
14:10 30,315.85 30,316.15 30,310.80 30,311.90 35.4K
14:11 30,313.60 30,313.60 30,308.65 30,312.05 60.8K
14:12 30,309.80 30,310.95 30,306.65 30,308.20 92.0K
14:13 30,310.00 30,310.55 30,305.70 30,306.20 26.7K
14:14 30,306.25 30,306.45 30,303.45 30,304.20 46.2K
14:15 30,305.10 30,305.65 30,303.15 30,303.75 25.4K
14:16 30,304.35 30,305.40 30,301.95 30,305.40 68.2K
14:17 30,303.00 30,305.40 30,300.25 30,300.75 34.6K
14:18 30,304.00 30,304.00 30,299.95 30,301.20 40.4K
14:19 30,301.35 30,307.45 30,301.35 30,305.40 34.1K
14:20 30,302.05 30,306.25 30,302.05 30,305.45 36.7K
14:21 30,306.45 30,306.45 30,301.90 30,301.95 108.7K
14:22 30,303.30 30,303.90 30,298.90 30,299.05 302.0K
14:23 30,299.60 30,302.35 30,298.20 30,302.35 39.3K
14:24 30,302.40 30,302.50 30,297.90 30,297.90 19.7K
14:25 30,297.70 30,300.20 30,294.10 30,300.20 40.3K
14:26 30,300.20 30,301.35 30,297.65 30,298.90 25.3K
14:27 30,298.55 30,304.85 30,298.55 30,302.20 25.2K
14:28 30,304.50 30,304.50 30,301.05 30,301.05 31.6K
14:29 30,300.50 30,309.90 30,300.25 30,309.30 92.8K
14:30 30,308.70 30,314.90 30,306.45 30,314.05 68.9K
14:31 30,312.80 30,322.90 30,311.40 30,321.25 74.2K
14:32 30,321.75 30,330.50 30,318.45 30,329.70 99.3K
14:33 30,328.90 30,329.90 30,324.85 30,326.80 146.1K
14:34 30,325.35 30,333.40 30,325.35 30,331.30 72.7K
14:35 30,330.50 30,334.70 30,330.15 30,333.10 58.6K
14:36 30,331.45 30,332.80 30,328.95 30,329.35 42.8K
14:37 30,330.45 30,331.60 30,325.60 30,327.35 88.4K
14:38 30,327.25 30,330.00 30,324.85 30,327.30 62.2K
14:39 30,325.65 30,329.95 30,323.45 30,328.80 62.8K
14:40 30,330.40 30,331.75 30,326.00 30,326.00 59.3K
14:41 30,327.10 30,333.35 30,327.00 30,333.35 57.8K
14:42 30,331.25 30,341.40 30,331.25 30,337.10 166.3K
14:43 30,339.70 30,344.15 30,339.10 30,341.65 55.8K
14:44 30,343.10 30,343.10 30,331.15 30,331.15 91.0K
14:45 30,331.25 30,331.25 30,323.95 30,323.95 65.0K
14:46 30,324.70 30,327.10 30,324.50 30,325.55 59.9K
14:47 30,326.35 30,328.15 30,323.30 30,328.15 34.3K
14:48 30,331.50 30,331.65 30,326.55 30,331.20 104.0K
14:49 30,332.55 30,332.55 30,328.35 30,330.45 35.8K
14:50 30,331.35 30,332.00 30,327.75 30,327.85 68.3K
14:51 30,327.75 30,330.75 30,326.15 30,327.75 49.0K
14:52 30,327.40 30,328.45 30,320.20 30,320.20 113.4K
14:53 30,321.00 30,322.20 30,319.00 30,320.75 231.5K
14:54 30,319.45 30,321.55 30,314.90 30,314.90 84.0K
14:55 30,316.90 30,319.95 30,314.00 30,314.00 66.2K
14:56 30,315.95 30,316.40 30,310.90 30,312.25 116.9K
14:57 30,313.05 30,315.50 30,309.95 30,310.25 50.7K
14:58 30,309.60 30,310.55 30,304.50 30,306.70 105.5K
14:59 30,306.30 30,310.85 30,305.00 30,309.95 77.8K
15:00 30,311.60 30,319.75 30,310.40 30,314.85 162.7K
15:01 30,312.65 30,314.15 30,311.50 30,311.95 75.7K
15:02 30,309.95 30,314.15 30,305.10 30,306.55 88.4K
15:03 30,307.45 30,311.75 30,305.00 30,309.15 82.6K
15:04 30,310.80 30,313.15 30,308.60 30,308.60 97.5K
15:05 30,307.40 30,308.30 30,305.40 30,306.80 226.3K
15:06 30,306.25 30,306.90 30,297.80 30,298.90 99.7K
15:07 30,300.70 30,302.90 30,298.40 30,302.20 83.3K
15:08 30,302.60 30,302.85 30,292.05 30,293.25 112.6K
15:09 30,293.90 30,294.45 30,289.00 30,289.45 96.7K
15:10 30,287.60 30,288.60 30,283.90 30,285.80 116.9K
15:11 30,286.00 30,292.10 30,286.00 30,292.10 98.2K
15:12 30,291.15 30,293.50 30,286.25 30,286.25 110.8K
15:13 30,286.70 30,290.70 30,285.45 30,290.70 130.4K
15:14 30,290.35 30,291.50 30,286.50 30,291.30 164.1K
15:15 30,292.10 30,295.15 30,285.55 30,286.40 145.0K
15:16 30,282.80 30,290.50 30,280.75 30,286.45 209.8K
15:17 30,287.70 30,295.95 30,287.10 30,295.95 137.6K
15:18 30,295.40 30,297.05 30,292.00 30,295.50 213.7K
15:19 30,295.90 30,299.40 30,295.20 30,295.20 132.7K
15:20 30,294.85 30,296.80 30,288.90 30,290.10 273.7K
15:21 30,288.90 30,290.40 30,288.30 30,289.10 165.2K
15:22 30,287.85 30,291.90 30,286.90 30,288.45 140.8K
15:23 30,289.05 30,291.50 30,285.95 30,288.95 177.1K
15:24 30,287.55 30,292.40 30,284.80 30,292.40 173.4K
15:25 30,290.75 30,296.10 30,289.20 30,294.80 171.6K
15:26 30,296.40 30,300.75 30,296.30 30,298.75 203.6K
15:27 30,295.15 30,298.50 30,292.20 30,296.55 125.9K
15:28 30,296.75 30,309.95 30,296.75 30,303.25 110.4K
15:29 30,308.60 30,308.60 30,292.75 30,295.40 98.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし