Nifty MNC (NIFTYMNC)

NIFTYMNC
🏛️ インド →
29,822.10
最終更新: 2025-09-26
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 30,591.10 30,591.10 30,591.10 30,591.10 0.0K
09:15 30,590.50 30,614.75 30,574.50 30,574.50 1,056.4K
09:16 30,571.90 30,571.90 30,540.75 30,544.90 916.2K
09:17 30,539.20 30,539.20 30,509.85 30,510.15 475.1K
09:18 30,501.70 30,547.15 30,500.45 30,547.15 705.9K
09:19 30,548.85 30,555.55 30,540.35 30,540.35 502.4K
09:20 30,537.90 30,537.90 30,522.95 30,533.20 384.4K
09:21 30,539.35 30,558.85 30,539.35 30,557.15 530.5K
09:22 30,555.15 30,556.30 30,548.05 30,552.70 501.7K
09:23 30,551.60 30,552.00 30,545.55 30,547.80 440.7K
09:24 30,546.35 30,549.30 30,538.25 30,538.25 357.5K
09:25 30,538.85 30,544.40 30,531.65 30,540.70 248.2K
09:26 30,541.40 30,542.65 30,533.75 30,534.65 420.8K
09:27 30,538.20 30,544.60 30,533.65 30,544.60 390.7K
09:28 30,545.70 30,550.00 30,536.00 30,544.25 317.1K
09:29 30,541.80 30,553.75 30,541.65 30,552.60 161.1K
09:30 30,552.25 30,552.25 30,533.30 30,535.20 170.5K
09:31 30,535.70 30,547.30 30,535.70 30,545.60 192.8K
09:32 30,546.10 30,550.35 30,541.10 30,550.35 191.5K
09:33 30,551.70 30,562.65 30,550.70 30,560.05 209.8K
09:34 30,563.75 30,567.80 30,559.80 30,567.80 116.5K
09:35 30,567.95 30,568.35 30,562.75 30,567.80 100.5K
09:36 30,568.45 30,583.35 30,567.80 30,579.50 127.2K
09:37 30,581.95 30,587.80 30,578.55 30,587.80 139.9K
09:38 30,589.20 30,590.55 30,583.15 30,583.25 134.5K
09:39 30,582.95 30,583.05 30,574.60 30,579.00 194.7K
09:40 30,579.20 30,579.20 30,569.20 30,573.45 108.1K
09:41 30,574.50 30,576.45 30,572.05 30,576.45 92.8K
09:42 30,578.65 30,580.90 30,571.50 30,580.90 269.4K
09:43 30,577.05 30,577.30 30,568.25 30,568.25 159.0K
09:44 30,570.25 30,571.65 30,563.55 30,563.55 84.9K
09:45 30,565.45 30,566.20 30,538.55 30,538.55 149.4K
09:46 30,538.00 30,538.10 30,526.00 30,526.70 154.8K
09:47 30,526.75 30,530.40 30,518.75 30,526.00 214.3K
09:48 30,526.85 30,526.85 30,513.55 30,513.55 123.9K
09:49 30,511.45 30,513.15 30,498.50 30,499.10 219.4K
09:50 30,496.15 30,497.50 30,483.80 30,496.70 297.3K
09:51 30,496.75 30,496.75 30,481.70 30,485.35 269.1K
09:52 30,487.35 30,493.20 30,486.05 30,488.90 238.9K
09:53 30,489.95 30,490.70 30,484.50 30,485.35 225.8K
09:54 30,486.70 30,492.50 30,479.80 30,492.50 68.8K
09:55 30,494.95 30,508.95 30,494.95 30,508.00 68.1K
09:56 30,507.95 30,509.10 30,501.25 30,509.10 70.2K
09:57 30,506.85 30,510.50 30,506.50 30,510.40 52.0K
09:58 30,510.70 30,518.90 30,507.35 30,518.90 57.5K
09:59 30,519.80 30,521.65 30,514.00 30,514.20 63.2K
10:00 30,512.40 30,513.35 30,507.50 30,509.45 68.2K
10:01 30,508.45 30,511.55 30,508.30 30,511.55 78.5K
10:02 30,510.85 30,515.65 30,507.80 30,513.05 76.3K
10:03 30,511.80 30,518.80 30,511.80 30,518.80 79.0K
10:04 30,519.55 30,523.35 30,512.65 30,523.35 86.6K
10:05 30,519.90 30,525.35 30,519.00 30,519.30 148.5K
10:06 30,517.40 30,523.05 30,515.95 30,521.05 85.1K
10:07 30,520.95 30,524.60 30,520.10 30,520.30 163.4K
10:08 30,519.80 30,522.60 30,515.15 30,520.95 86.2K
10:09 30,522.45 30,522.95 30,517.75 30,518.70 91.8K
10:10 30,520.35 30,527.90 30,520.35 30,527.05 212.0K
10:11 30,526.50 30,528.55 30,521.80 30,522.10 48.5K
10:12 30,521.10 30,524.55 30,521.10 30,522.65 62.5K
10:13 30,521.60 30,522.30 30,517.50 30,520.40 71.9K
10:14 30,519.60 30,519.85 30,513.45 30,514.05 82.2K
10:15 30,514.80 30,519.30 30,514.10 30,516.75 102.7K
10:16 30,514.30 30,514.30 30,506.35 30,506.35 107.5K
10:17 30,507.45 30,513.45 30,504.45 30,513.45 128.4K
10:18 30,510.65 30,513.45 30,508.35 30,510.25 51.4K
10:19 30,509.20 30,511.35 30,505.30 30,508.15 62.3K
10:20 30,509.20 30,518.50 30,504.70 30,518.50 152.3K
10:21 30,518.85 30,527.15 30,517.85 30,524.30 78.9K
10:22 30,526.60 30,534.45 30,526.60 30,532.00 59.9K
10:23 30,532.25 30,533.95 30,529.35 30,530.55 55.2K
10:24 30,531.05 30,538.60 30,531.05 30,538.60 190.3K
10:25 30,538.95 30,541.95 30,536.75 30,540.30 108.1K
10:26 30,541.75 30,543.45 30,539.35 30,541.95 92.2K
10:27 30,540.50 30,548.10 30,538.10 30,548.10 141.3K
10:28 30,546.10 30,553.05 30,546.10 30,550.40 52.2K
10:29 30,551.65 30,551.65 30,546.90 30,548.40 79.2K
10:30 30,549.35 30,549.35 30,545.80 30,546.25 67.9K
10:31 30,546.85 30,546.85 30,541.65 30,542.90 31.1K
10:32 30,543.35 30,547.10 30,543.05 30,547.10 141.0K
10:33 30,549.70 30,551.75 30,545.35 30,545.35 66.2K
10:34 30,543.55 30,550.15 30,543.05 30,549.75 214.5K
10:35 30,549.85 30,550.75 30,546.05 30,548.55 48.0K
10:36 30,548.60 30,549.60 30,544.65 30,547.45 71.4K
10:37 30,548.25 30,551.50 30,546.10 30,551.25 50.8K
10:38 30,550.00 30,552.35 30,546.45 30,552.35 69.8K
10:39 30,550.65 30,557.90 30,550.60 30,553.80 85.4K
10:40 30,554.00 30,554.00 30,542.30 30,542.30 52.7K
10:41 30,543.80 30,543.80 30,525.20 30,526.75 95.2K
10:42 30,528.00 30,528.35 30,516.05 30,518.80 116.9K
10:43 30,517.35 30,520.55 30,514.45 30,514.55 44.1K
10:44 30,513.20 30,518.60 30,513.20 30,516.15 76.4K
10:45 30,517.15 30,517.15 30,508.60 30,508.60 217.4K
10:46 30,508.35 30,516.25 30,507.90 30,514.05 90.6K
10:47 30,511.45 30,526.10 30,511.45 30,526.10 53.8K
10:48 30,527.80 30,533.55 30,525.90 30,529.00 174.2K
10:49 30,530.00 30,530.65 30,519.85 30,519.85 92.9K
10:50 30,522.35 30,523.80 30,511.60 30,511.60 261.9K
10:51 30,511.60 30,523.10 30,510.40 30,522.95 155.0K
10:52 30,521.40 30,528.05 30,521.40 30,527.20 291.3K
10:53 30,527.40 30,528.95 30,524.05 30,527.65 135.0K
10:54 30,529.75 30,534.25 30,527.45 30,531.35 63.0K
10:55 30,528.40 30,530.80 30,526.80 30,526.80 93.4K
10:56 30,525.20 30,526.60 30,518.70 30,520.55 66.5K
10:57 30,521.00 30,527.80 30,518.65 30,525.10 122.9K
10:58 30,524.50 30,528.20 30,524.35 30,526.95 56.3K
10:59 30,526.40 30,527.00 30,523.30 30,526.20 49.1K
11:00 30,527.70 30,530.05 30,525.95 30,525.95 44.7K
11:01 30,525.60 30,525.60 30,519.70 30,522.55 60.9K
11:02 30,525.35 30,525.40 30,519.00 30,519.00 59.2K
11:03 30,519.70 30,522.00 30,517.40 30,521.60 52.9K
11:04 30,522.40 30,524.00 30,520.40 30,521.05 62.0K
11:05 30,518.85 30,519.40 30,517.65 30,518.65 59.5K
11:06 30,518.15 30,518.15 30,509.45 30,509.45 38.3K
11:07 30,508.10 30,510.85 30,507.05 30,508.75 52.2K
11:08 30,507.90 30,510.90 30,507.20 30,507.20 50.6K
11:09 30,506.65 30,512.85 30,506.25 30,512.70 139.9K
11:10 30,512.20 30,512.75 30,509.85 30,512.10 59.2K
11:11 30,512.05 30,513.65 30,509.25 30,512.05 113.9K
11:12 30,513.20 30,514.55 30,508.85 30,512.15 38.5K
11:13 30,513.15 30,522.10 30,513.15 30,521.70 101.7K
11:14 30,522.60 30,524.15 30,519.70 30,523.40 267.6K
11:15 30,521.40 30,528.95 30,521.40 30,528.80 141.9K
11:16 30,528.35 30,530.95 30,525.05 30,527.10 189.7K
11:17 30,526.25 30,529.45 30,525.25 30,528.05 52.6K
11:18 30,527.70 30,527.85 30,519.25 30,520.25 66.7K
11:19 30,518.30 30,519.45 30,515.65 30,517.35 286.8K
11:20 30,517.20 30,522.45 30,517.20 30,521.55 57.4K
11:21 30,524.25 30,524.25 30,519.00 30,519.35 84.2K
11:22 30,520.65 30,523.95 30,520.65 30,521.80 88.6K
11:23 30,522.95 30,528.15 30,522.45 30,524.10 313.8K
11:24 30,522.10 30,524.95 30,520.05 30,524.90 48.4K
11:25 30,523.05 30,527.20 30,522.40 30,525.65 49.1K
11:26 30,527.00 30,530.85 30,526.40 30,529.50 125.8K
11:27 30,528.15 30,529.90 30,523.35 30,525.30 137.5K
11:28 30,524.45 30,529.75 30,521.70 30,523.35 205.5K
11:29 30,519.70 30,521.75 30,517.65 30,520.65 99.9K
11:30 30,519.95 30,522.65 30,519.65 30,521.95 221.0K
11:31 30,522.05 30,523.60 30,519.80 30,520.55 32.9K
11:32 30,519.75 30,519.75 30,512.20 30,515.15 43.9K
11:33 30,513.50 30,517.15 30,512.55 30,512.55 113.2K
11:34 30,513.25 30,519.05 30,510.30 30,519.05 90.7K
11:35 30,518.60 30,520.80 30,512.35 30,512.35 71.2K
11:36 30,512.20 30,514.25 30,507.50 30,507.65 769.3K
11:37 30,507.95 30,508.85 30,504.40 30,505.95 357.9K
11:38 30,505.15 30,513.85 30,504.80 30,512.40 51.6K
11:39 30,512.05 30,514.25 30,510.20 30,510.20 60.5K
11:40 30,509.95 30,512.05 30,508.35 30,510.25 235.9K
11:41 30,510.25 30,511.90 30,508.20 30,508.80 47.6K
11:42 30,508.95 30,510.80 30,506.90 30,507.25 74.7K
11:43 30,506.75 30,515.20 30,506.75 30,515.20 163.7K
11:44 30,512.90 30,514.10 30,508.55 30,511.90 77.0K
11:45 30,511.05 30,517.80 30,510.85 30,516.15 114.5K
11:46 30,514.60 30,517.70 30,509.60 30,512.55 43.7K
11:47 30,513.25 30,514.80 30,509.45 30,510.20 79.3K
11:48 30,508.05 30,510.45 30,502.40 30,502.40 128.6K
11:49 30,502.95 30,511.55 30,498.50 30,511.55 129.9K
11:50 30,511.60 30,515.50 30,509.65 30,512.00 74.7K
11:51 30,511.95 30,515.65 30,511.85 30,512.90 64.5K
11:52 30,514.20 30,518.45 30,513.05 30,518.45 49.8K
11:53 30,518.10 30,519.50 30,514.70 30,516.95 57.8K
11:54 30,516.70 30,520.45 30,516.70 30,519.25 49.0K
11:55 30,519.60 30,523.00 30,518.90 30,518.90 46.0K
11:56 30,519.20 30,519.90 30,514.70 30,516.35 61.4K
11:57 30,517.50 30,518.50 30,514.15 30,515.90 46.0K
11:58 30,516.10 30,517.90 30,513.20 30,514.10 48.0K
11:59 30,513.90 30,517.80 30,512.05 30,517.80 59.9K
12:00 30,521.20 30,531.55 30,521.20 30,526.95 83.1K
12:01 30,525.90 30,527.40 30,520.05 30,524.00 127.1K
12:02 30,521.65 30,522.60 30,510.65 30,516.15 292.1K
12:03 30,514.60 30,517.40 30,511.05 30,511.05 79.5K
12:04 30,508.90 30,512.25 30,504.85 30,512.25 57.3K
12:05 30,513.25 30,513.85 30,507.00 30,513.85 246.9K
12:06 30,513.00 30,513.65 30,511.60 30,513.30 52.1K
12:07 30,513.25 30,516.30 30,512.95 30,513.85 51.0K
12:08 30,513.10 30,523.15 30,512.90 30,521.85 137.6K
12:09 30,521.25 30,523.50 30,520.50 30,523.40 66.3K
12:10 30,523.45 30,525.05 30,520.60 30,521.20 71.6K
12:11 30,520.30 30,521.25 30,516.50 30,516.65 96.2K
12:12 30,516.20 30,518.10 30,514.15 30,514.15 51.5K
12:13 30,514.80 30,516.15 30,512.85 30,513.20 49.8K
12:14 30,514.85 30,517.40 30,512.75 30,516.00 60.5K
12:15 30,514.05 30,520.80 30,514.05 30,517.85 58.0K
12:16 30,516.80 30,516.80 30,509.70 30,509.75 88.4K
12:17 30,511.15 30,514.15 30,507.85 30,507.85 63.1K
12:18 30,508.40 30,513.95 30,507.25 30,509.25 58.6K
12:19 30,509.65 30,510.30 30,505.10 30,508.30 97.2K
12:20 30,508.45 30,511.85 30,506.10 30,511.85 62.6K
12:21 30,513.15 30,516.50 30,512.10 30,515.15 292.0K
12:22 30,513.55 30,524.55 30,513.55 30,524.55 114.2K
12:23 30,523.65 30,526.45 30,523.15 30,524.80 56.3K
12:24 30,524.70 30,527.35 30,523.70 30,525.90 52.3K
12:25 30,526.40 30,527.85 30,522.40 30,522.95 47.5K
12:26 30,522.25 30,526.00 30,522.25 30,523.10 57.5K
12:27 30,521.70 30,527.40 30,521.70 30,525.30 68.2K
12:28 30,526.00 30,530.15 30,525.35 30,528.70 100.6K
12:29 30,530.90 30,535.45 30,530.50 30,535.45 98.8K
12:30 30,536.20 30,540.30 30,533.80 30,534.90 105.6K
12:31 30,534.55 30,537.65 30,533.85 30,535.75 85.4K
12:32 30,535.15 30,541.30 30,533.85 30,533.85 101.1K
12:33 30,535.45 30,538.10 30,528.75 30,529.25 74.4K
12:34 30,530.20 30,530.75 30,526.95 30,530.20 127.6K
12:35 30,531.25 30,535.05 30,530.45 30,533.20 59.1K
12:36 30,532.40 30,536.25 30,529.00 30,531.10 78.8K
12:37 30,531.10 30,536.40 30,531.10 30,534.05 62.8K
12:38 30,535.50 30,536.45 30,532.60 30,532.60 91.7K
12:39 30,532.65 30,534.60 30,532.45 30,534.60 45.4K
12:40 30,535.50 30,539.15 30,535.20 30,536.40 66.7K
12:41 30,535.65 30,542.55 30,535.65 30,541.25 56.9K
12:42 30,540.80 30,543.35 30,537.00 30,543.05 75.7K
12:43 30,541.70 30,555.65 30,540.05 30,555.20 1,094.2K
12:44 30,556.15 30,559.75 30,553.15 30,557.85 260.9K
12:45 30,557.55 30,562.55 30,555.55 30,561.55 253.7K
12:46 30,562.20 30,569.40 30,561.55 30,563.90 321.2K
12:47 30,561.15 30,567.45 30,561.10 30,564.95 221.7K
12:48 30,568.45 30,568.90 30,565.35 30,568.80 120.6K
12:49 30,567.95 30,569.15 30,563.95 30,565.45 177.2K
12:50 30,564.20 30,566.70 30,557.20 30,559.50 307.7K
12:51 30,559.85 30,559.85 30,553.90 30,555.30 169.9K
12:52 30,554.60 30,559.20 30,552.65 30,554.30 479.5K
12:53 30,555.05 30,555.50 30,549.80 30,549.80 138.2K
12:54 30,549.15 30,553.50 30,547.00 30,551.10 176.2K
12:55 30,550.80 30,555.90 30,549.95 30,555.90 229.7K
12:56 30,557.15 30,559.85 30,555.20 30,557.35 209.9K
12:57 30,557.50 30,558.60 30,553.45 30,554.70 126.1K
12:58 30,553.85 30,561.10 30,553.85 30,561.10 99.8K
12:59 30,561.00 30,568.10 30,561.00 30,567.50 135.4K
13:00 30,564.95 30,568.05 30,564.40 30,566.30 106.4K
13:01 30,566.45 30,573.80 30,565.95 30,573.80 150.2K
13:02 30,573.65 30,577.60 30,571.80 30,577.20 282.2K
13:03 30,574.55 30,577.55 30,568.55 30,569.45 260.6K
13:04 30,569.85 30,574.20 30,567.40 30,567.40 102.2K
13:05 30,569.00 30,570.90 30,564.25 30,568.95 78.2K
13:06 30,569.80 30,572.90 30,567.05 30,572.90 103.5K
13:07 30,573.00 30,577.80 30,572.85 30,575.10 112.4K
13:08 30,575.25 30,578.80 30,570.25 30,574.55 123.8K
13:09 30,575.30 30,587.05 30,575.05 30,584.55 313.0K
13:10 30,584.70 30,592.55 30,580.60 30,592.50 482.2K
13:11 30,592.70 30,592.70 30,589.65 30,590.70 123.3K
13:12 30,590.40 30,591.65 30,588.25 30,588.25 151.7K
13:13 30,590.15 30,590.95 30,587.90 30,590.95 103.2K
13:14 30,590.25 30,593.30 30,587.50 30,589.50 162.5K
13:15 30,588.70 30,597.65 30,587.70 30,597.45 154.5K
13:16 30,596.65 30,601.35 30,595.35 30,601.35 232.2K
13:17 30,602.60 30,606.20 30,596.20 30,596.20 334.1K
13:18 30,595.55 30,600.95 30,592.85 30,600.95 133.9K
13:19 30,599.30 30,602.55 30,597.55 30,598.50 294.4K
13:20 30,598.10 30,604.55 30,597.20 30,602.05 121.3K
13:21 30,601.30 30,601.30 30,594.55 30,597.50 113.1K
13:22 30,597.80 30,599.65 30,594.45 30,599.15 81.1K
13:23 30,597.55 30,598.80 30,594.40 30,594.40 89.3K
13:24 30,594.05 30,598.45 30,593.80 30,598.45 119.3K
13:25 30,596.70 30,597.65 30,591.25 30,591.25 148.9K
13:26 30,593.25 30,593.25 30,589.45 30,592.85 736.8K
13:27 30,591.00 30,592.40 30,586.40 30,586.40 89.9K
13:28 30,587.35 30,590.75 30,587.30 30,587.30 86.3K
13:29 30,587.45 30,588.20 30,584.80 30,586.70 75.9K
13:30 30,585.70 30,590.80 30,584.95 30,589.15 56.2K
13:31 30,587.85 30,591.30 30,587.10 30,590.75 62.3K
13:32 30,589.90 30,591.50 30,585.05 30,585.25 63.5K
13:33 30,584.95 30,584.95 30,580.30 30,582.30 64.4K
13:34 30,582.30 30,583.60 30,578.20 30,578.20 300.4K
13:35 30,578.80 30,581.00 30,575.70 30,577.10 114.8K
13:36 30,576.95 30,579.55 30,576.25 30,578.30 70.2K
13:37 30,578.20 30,579.90 30,576.00 30,576.90 95.3K
13:38 30,575.50 30,577.35 30,571.55 30,577.10 79.9K
13:39 30,578.20 30,578.20 30,572.15 30,574.10 121.1K
13:40 30,573.70 30,576.15 30,571.55 30,571.55 84.3K
13:41 30,570.90 30,572.50 30,556.80 30,557.35 169.3K
13:42 30,550.70 30,550.70 30,541.30 30,542.50 362.4K
13:43 30,541.60 30,542.75 30,526.95 30,527.90 320.8K
13:44 30,531.15 30,534.95 30,530.45 30,532.15 161.5K
13:45 30,532.80 30,533.50 30,523.20 30,528.55 396.4K
13:46 30,526.65 30,540.05 30,526.65 30,530.60 236.4K
13:47 30,528.90 30,531.95 30,524.10 30,529.60 218.8K
13:48 30,529.80 30,532.05 30,527.30 30,529.40 101.6K
13:49 30,529.85 30,532.80 30,526.35 30,532.80 88.2K
13:50 30,527.65 30,527.65 30,520.55 30,522.90 165.8K
13:51 30,521.45 30,530.60 30,521.45 30,530.55 104.4K
13:52 30,529.85 30,530.90 30,519.75 30,523.70 205.4K
13:53 30,522.10 30,526.85 30,520.85 30,524.05 68.5K
13:54 30,525.00 30,533.05 30,524.90 30,533.05 149.4K
13:55 30,531.35 30,536.65 30,531.35 30,536.40 170.3K
13:56 30,537.50 30,537.85 30,532.20 30,537.85 154.3K
13:57 30,537.95 30,542.55 30,536.30 30,542.00 83.1K
13:58 30,545.05 30,545.05 30,538.25 30,539.75 143.7K
13:59 30,538.50 30,538.50 30,524.65 30,524.90 461.2K
14:00 30,525.60 30,526.55 30,507.75 30,507.75 276.0K
14:01 30,510.45 30,510.45 30,493.10 30,497.85 1,005.1K
14:02 30,499.50 30,501.60 30,485.65 30,487.30 524.2K
14:03 30,482.40 30,482.40 30,467.55 30,474.25 1,240.8K
14:04 30,469.70 30,475.30 30,456.10 30,462.85 1,010.4K
14:05 30,462.15 30,463.75 30,431.35 30,431.35 865.1K
14:06 30,431.10 30,447.15 30,424.55 30,432.80 701.6K
14:07 30,433.75 30,443.05 30,432.00 30,443.05 299.7K
14:08 30,440.15 30,443.95 30,432.70 30,441.15 413.8K
14:09 30,440.40 30,443.75 30,432.35 30,443.75 368.4K
14:10 30,442.50 30,450.90 30,441.20 30,442.40 609.9K
14:11 30,442.90 30,450.10 30,442.60 30,443.65 393.2K
14:12 30,444.05 30,454.20 30,443.65 30,451.30 411.9K
14:13 30,452.80 30,458.75 30,449.05 30,454.60 366.2K
14:14 30,454.65 30,464.60 30,453.45 30,461.75 377.1K
14:15 30,460.25 30,464.65 30,456.65 30,464.30 242.0K
14:16 30,462.35 30,465.40 30,459.40 30,465.40 214.1K
14:17 30,467.10 30,473.30 30,464.55 30,473.30 190.1K
14:18 30,474.50 30,486.70 30,472.85 30,483.65 371.4K
14:19 30,481.60 30,484.75 30,481.60 30,482.20 226.6K
14:20 30,481.70 30,490.15 30,478.65 30,489.35 286.6K
14:21 30,490.65 30,497.80 30,485.70 30,493.85 340.8K
14:22 30,492.00 30,492.00 30,480.75 30,484.85 189.4K
14:23 30,483.65 30,498.60 30,482.05 30,495.05 422.6K
14:24 30,494.65 30,497.85 30,492.75 30,497.10 153.6K
14:25 30,495.80 30,495.80 30,480.20 30,481.25 143.6K
14:26 30,476.75 30,478.30 30,470.40 30,475.00 373.8K
14:27 30,473.60 30,473.60 30,462.70 30,462.70 261.9K
14:28 30,464.70 30,466.40 30,461.25 30,465.90 183.4K
14:29 30,465.75 30,475.35 30,465.75 30,469.10 241.7K
14:30 30,468.50 30,472.05 30,466.45 30,468.10 166.9K
14:31 30,470.65 30,470.65 30,455.95 30,459.70 181.2K
14:32 30,459.45 30,462.90 30,452.15 30,461.60 196.1K
14:33 30,462.10 30,465.35 30,459.65 30,465.35 89.1K
14:34 30,466.75 30,477.45 30,466.75 30,473.55 93.2K
14:35 30,474.85 30,487.95 30,472.60 30,487.95 188.7K
14:36 30,488.00 30,488.90 30,483.50 30,486.85 99.5K
14:37 30,483.55 30,483.55 30,476.55 30,478.15 126.4K
14:38 30,477.15 30,480.95 30,473.65 30,480.95 95.6K
14:39 30,480.80 30,488.65 30,480.10 30,485.05 92.7K
14:40 30,486.70 30,486.70 30,480.85 30,482.50 88.9K
14:41 30,482.15 30,483.65 30,479.80 30,481.10 118.9K
14:42 30,481.05 30,489.90 30,481.05 30,489.50 119.7K
14:43 30,488.75 30,490.25 30,484.80 30,486.80 62.7K
14:44 30,486.80 30,486.80 30,482.10 30,484.85 122.0K
14:45 30,483.90 30,492.30 30,483.90 30,490.60 78.1K
14:46 30,489.80 30,493.45 30,485.90 30,486.00 119.5K
14:47 30,487.80 30,491.45 30,487.80 30,488.75 98.6K
14:48 30,488.35 30,494.85 30,486.65 30,494.85 93.0K
14:49 30,493.10 30,501.50 30,493.00 30,501.30 143.0K
14:50 30,503.70 30,509.15 30,503.05 30,507.80 121.3K
14:51 30,505.20 30,507.20 30,502.80 30,505.65 86.2K
14:52 30,505.00 30,505.75 30,499.70 30,503.00 125.0K
14:53 30,504.40 30,504.90 30,500.40 30,503.55 90.4K
14:54 30,502.35 30,505.05 30,497.60 30,499.50 107.7K
14:55 30,500.20 30,503.75 30,499.40 30,503.50 72.7K
14:56 30,503.70 30,503.85 30,497.10 30,501.60 104.8K
14:57 30,502.65 30,504.80 30,501.55 30,502.85 73.9K
14:58 30,504.35 30,508.35 30,504.35 30,506.75 148.5K
14:59 30,508.40 30,511.20 30,506.45 30,506.45 92.6K
15:00 30,509.25 30,527.55 30,509.25 30,524.65 560.9K
15:01 30,522.40 30,525.40 30,516.30 30,521.55 300.8K
15:02 30,522.70 30,525.65 30,520.10 30,521.40 163.7K
15:03 30,521.65 30,522.75 30,517.25 30,520.70 126.5K
15:04 30,522.60 30,523.95 30,520.65 30,523.25 161.3K
15:05 30,523.10 30,528.00 30,521.90 30,526.50 163.8K
15:06 30,527.30 30,527.30 30,522.60 30,526.55 213.8K
15:07 30,527.85 30,533.50 30,527.50 30,531.55 93.9K
15:08 30,534.40 30,536.90 30,532.60 30,534.05 118.8K
15:09 30,535.75 30,542.15 30,535.75 30,540.90 192.2K
15:10 30,536.60 30,542.90 30,536.60 30,542.05 250.2K
15:11 30,542.30 30,543.05 30,537.45 30,541.80 469.1K
15:12 30,539.35 30,541.20 30,533.60 30,535.80 339.1K
15:13 30,535.35 30,535.35 30,529.50 30,531.05 171.8K
15:14 30,531.60 30,532.25 30,524.20 30,529.80 280.7K
15:15 30,528.85 30,530.95 30,522.50 30,522.75 392.4K
15:16 30,524.75 30,532.25 30,523.15 30,531.70 257.9K
15:17 30,533.80 30,543.60 30,532.10 30,538.40 207.0K
15:18 30,541.60 30,544.65 30,536.20 30,542.70 300.7K
15:19 30,541.95 30,546.10 30,541.95 30,544.85 208.8K
15:20 30,546.20 30,552.05 30,544.20 30,552.05 473.0K
15:21 30,553.70 30,556.25 30,546.10 30,547.70 255.4K
15:22 30,549.20 30,549.20 30,543.45 30,544.05 138.9K
15:23 30,544.65 30,544.65 30,539.45 30,542.85 176.3K
15:24 30,542.55 30,545.15 30,538.60 30,539.45 202.5K
15:25 30,542.65 30,543.20 30,538.05 30,543.20 192.0K
15:26 30,543.10 30,547.60 30,543.10 30,543.90 223.9K
15:27 30,544.85 30,547.20 30,541.90 30,543.85 298.2K
15:28 30,545.75 30,549.95 30,539.05 30,540.95 312.2K
15:29 30,534.20 30,546.30 30,534.20 30,535.30 250.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし