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 30,695.05 30,695.05 30,695.05 30,695.05 13.4K
09:15 30,694.00 30,694.00 30,618.20 30,642.30 1,443.2K
09:16 30,645.60 30,649.70 30,634.60 30,643.55 1,383.4K
09:17 30,643.05 30,643.05 30,624.25 30,636.40 1,282.9K
09:18 30,647.70 30,647.70 30,633.80 30,633.80 890.3K
09:19 30,635.70 30,645.80 30,626.90 30,640.70 388.1K
09:20 30,642.20 30,642.20 30,598.65 30,598.65 355.7K
09:21 30,598.35 30,598.35 30,571.30 30,576.95 485.2K
09:22 30,577.05 30,577.05 30,550.45 30,550.45 465.1K
09:23 30,555.35 30,564.35 30,548.45 30,558.85 408.9K
09:24 30,564.70 30,570.15 30,561.10 30,570.15 298.1K
09:25 30,568.80 30,581.40 30,565.25 30,578.90 311.6K
09:26 30,579.60 30,583.90 30,573.40 30,579.95 355.3K
09:27 30,581.75 30,597.70 30,581.10 30,595.65 282.5K
09:28 30,603.80 30,605.65 30,596.95 30,605.35 336.4K
09:29 30,605.80 30,613.05 30,603.30 30,609.85 173.7K
09:30 30,607.15 30,609.05 30,590.20 30,591.05 288.3K
09:31 30,587.90 30,587.90 30,577.75 30,578.25 220.4K
09:32 30,579.80 30,590.45 30,579.80 30,583.50 187.4K
09:33 30,586.05 30,591.40 30,584.65 30,588.80 475.3K
09:34 30,587.85 30,587.85 30,573.05 30,576.20 127.0K
09:35 30,576.35 30,578.00 30,570.85 30,576.85 158.0K
09:36 30,578.00 30,588.10 30,577.05 30,578.10 159.0K
09:37 30,577.70 30,582.80 30,573.30 30,574.65 120.7K
09:38 30,574.80 30,574.80 30,568.35 30,568.35 131.3K
09:39 30,568.90 30,577.20 30,568.25 30,576.00 131.2K
09:40 30,575.00 30,579.70 30,571.80 30,579.70 92.3K
09:41 30,577.15 30,584.90 30,577.15 30,581.25 108.2K
09:42 30,580.85 30,580.85 30,558.25 30,564.20 111.0K
09:43 30,565.30 30,572.80 30,561.65 30,572.80 147.1K
09:44 30,572.45 30,578.90 30,572.25 30,573.65 115.7K
09:45 30,572.35 30,580.25 30,572.35 30,580.05 129.0K
09:46 30,580.10 30,580.10 30,572.85 30,573.60 275.1K
09:47 30,573.65 30,580.10 30,573.00 30,574.90 506.0K
09:48 30,573.25 30,582.70 30,573.25 30,581.65 108.5K
09:49 30,582.15 30,588.80 30,581.30 30,588.40 94.2K
09:50 30,589.55 30,602.05 30,588.30 30,602.05 95.1K
09:51 30,601.95 30,603.85 30,595.55 30,595.55 153.8K
09:52 30,594.65 30,600.85 30,594.65 30,599.25 126.2K
09:53 30,599.25 30,601.55 30,591.40 30,594.25 116.5K
09:54 30,596.95 30,600.25 30,595.60 30,596.85 45.0K
09:55 30,595.95 30,598.05 30,573.00 30,573.00 77.7K
09:56 30,575.90 30,576.80 30,550.05 30,551.45 86.6K
09:57 30,553.70 30,556.30 30,542.50 30,543.20 355.0K
09:58 30,541.60 30,546.25 30,538.40 30,539.40 96.1K
09:59 30,539.55 30,540.25 30,532.85 30,533.80 80.9K
10:00 30,533.30 30,533.95 30,522.85 30,523.85 82.1K
10:01 30,521.15 30,532.15 30,520.75 30,532.15 64.3K
10:02 30,532.15 30,537.55 30,531.40 30,532.60 55.3K
10:03 30,530.40 30,530.40 30,524.80 30,526.90 98.8K
10:04 30,527.25 30,540.05 30,518.90 30,540.05 95.1K
10:05 30,542.10 30,557.00 30,542.10 30,557.00 74.1K
10:06 30,559.90 30,569.25 30,559.90 30,566.25 141.7K
10:07 30,565.25 30,569.85 30,563.55 30,569.10 69.6K
10:08 30,571.65 30,574.70 30,570.30 30,570.30 71.7K
10:09 30,569.50 30,569.50 30,562.25 30,564.85 106.2K
10:10 30,565.55 30,579.45 30,565.55 30,579.45 149.3K
10:11 30,578.35 30,579.70 30,574.80 30,575.85 258.8K
10:12 30,578.40 30,581.30 30,576.60 30,580.60 261.4K
10:13 30,580.45 30,581.70 30,576.75 30,577.80 281.5K
10:14 30,579.50 30,581.10 30,578.55 30,580.15 163.1K
10:15 30,581.70 30,581.90 30,576.95 30,581.55 743.3K
10:16 30,580.60 30,582.75 30,569.15 30,570.45 255.4K
10:17 30,570.75 30,571.50 30,568.35 30,571.25 358.0K
10:18 30,572.95 30,576.15 30,569.95 30,574.70 116.7K
10:19 30,576.35 30,576.50 30,571.45 30,572.15 98.0K
10:20 30,572.10 30,573.20 30,566.60 30,569.35 539.0K
10:21 30,568.10 30,575.90 30,565.40 30,575.90 292.6K
10:22 30,577.30 30,580.00 30,573.10 30,577.55 280.7K
10:23 30,578.10 30,582.20 30,576.80 30,581.00 99.2K
10:24 30,580.65 30,582.15 30,576.75 30,580.85 76.7K
10:25 30,580.55 30,582.45 30,578.95 30,582.45 113.4K
10:26 30,581.25 30,585.15 30,579.20 30,579.20 92.2K
10:27 30,580.20 30,582.55 30,577.65 30,580.20 98.1K
10:28 30,581.20 30,581.55 30,577.60 30,579.10 109.6K
10:29 30,579.50 30,580.90 30,577.90 30,579.95 60.0K
10:30 30,580.60 30,585.30 30,579.65 30,583.95 91.7K
10:31 30,581.20 30,581.25 30,572.05 30,572.65 98.8K
10:32 30,573.75 30,575.65 30,569.95 30,570.90 58.9K
10:33 30,570.60 30,570.60 30,562.90 30,562.90 381.0K
10:34 30,560.95 30,561.90 30,556.45 30,561.90 675.8K
10:35 30,560.00 30,560.25 30,556.40 30,557.80 58.8K
10:36 30,556.35 30,562.90 30,556.35 30,559.15 93.1K
10:37 30,559.50 30,561.55 30,557.95 30,561.10 357.5K
10:38 30,563.65 30,563.65 30,556.05 30,557.95 310.3K
10:39 30,557.85 30,565.00 30,556.40 30,564.35 300.0K
10:40 30,564.05 30,564.05 30,551.35 30,551.35 708.8K
10:41 30,552.20 30,555.75 30,551.95 30,554.60 276.0K
10:42 30,554.30 30,558.65 30,552.25 30,555.65 249.6K
10:43 30,556.95 30,557.10 30,554.25 30,556.45 91.1K
10:44 30,555.15 30,556.90 30,552.45 30,552.95 164.9K
10:45 30,553.00 30,553.00 30,541.80 30,541.80 367.4K
10:46 30,542.10 30,543.15 30,537.70 30,537.70 105.6K
10:47 30,538.45 30,539.70 30,534.05 30,535.30 43.2K
10:48 30,535.75 30,537.35 30,533.30 30,536.90 67.7K
10:49 30,537.70 30,541.15 30,535.75 30,539.10 49.5K
10:50 30,538.75 30,539.20 30,530.50 30,530.60 57.4K
10:51 30,533.50 30,533.70 30,531.35 30,532.35 40.3K
10:52 30,530.70 30,533.65 30,528.10 30,528.35 92.3K
10:53 30,530.80 30,535.50 30,528.35 30,531.80 56.3K
10:54 30,531.80 30,533.20 30,529.30 30,531.10 44.5K
10:55 30,530.70 30,530.70 30,523.15 30,528.05 63.2K
10:56 30,528.85 30,532.80 30,528.85 30,529.20 33.9K
10:57 30,530.75 30,530.90 30,520.95 30,520.95 52.7K
10:58 30,521.95 30,526.20 30,521.40 30,522.30 33.4K
10:59 30,522.50 30,531.20 30,522.10 30,526.95 76.2K
11:00 30,529.15 30,529.15 30,526.55 30,528.25 73.6K
11:01 30,526.60 30,528.35 30,522.55 30,524.70 108.5K
11:02 30,525.05 30,528.05 30,520.00 30,520.95 264.7K
11:03 30,521.75 30,524.70 30,518.20 30,521.75 168.8K
11:04 30,522.25 30,522.45 30,518.35 30,522.45 117.1K
11:05 30,522.65 30,536.50 30,519.15 30,535.65 244.9K
11:06 30,536.50 30,542.80 30,536.50 30,540.70 83.7K
11:07 30,540.30 30,540.30 30,534.45 30,536.30 103.0K
11:08 30,533.65 30,535.45 30,531.65 30,534.70 159.8K
11:09 30,536.40 30,541.00 30,533.90 30,541.00 140.0K
11:10 30,542.60 30,548.85 30,541.80 30,545.90 82.7K
11:11 30,547.00 30,547.20 30,535.75 30,535.75 70.9K
11:12 30,536.00 30,539.25 30,533.30 30,536.35 119.8K
11:13 30,534.75 30,537.95 30,531.45 30,531.45 171.7K
11:14 30,531.55 30,531.55 30,523.85 30,525.35 91.6K
11:15 30,522.70 30,527.10 30,522.70 30,527.10 60.1K
11:16 30,526.35 30,530.70 30,526.35 30,528.60 34.2K
11:17 30,528.15 30,530.20 30,525.35 30,528.40 36.5K
11:18 30,529.55 30,534.95 30,529.30 30,534.80 67.7K
11:19 30,536.25 30,536.30 30,531.05 30,533.95 103.1K
11:20 30,533.15 30,534.45 30,530.55 30,533.50 60.1K
11:21 30,533.85 30,536.35 30,529.30 30,529.30 113.6K
11:22 30,529.80 30,538.45 30,529.80 30,538.30 142.6K
11:23 30,540.75 30,543.50 30,540.15 30,542.35 57.9K
11:24 30,542.55 30,542.55 30,537.65 30,538.30 63.0K
11:25 30,538.05 30,539.80 30,534.45 30,534.45 106.3K
11:26 30,534.50 30,540.40 30,534.50 30,538.85 45.5K
11:27 30,539.75 30,540.75 30,537.85 30,539.40 119.9K
11:28 30,540.25 30,540.65 30,535.50 30,536.30 38.6K
11:29 30,537.55 30,542.60 30,536.80 30,541.35 101.7K
11:30 30,540.05 30,542.95 30,537.25 30,538.70 115.2K
11:31 30,537.80 30,542.75 30,537.80 30,542.30 350.5K
11:32 30,541.45 30,543.45 30,541.45 30,541.90 48.3K
11:33 30,542.60 30,544.25 30,538.00 30,541.85 79.4K
11:34 30,541.85 30,542.05 30,537.50 30,538.40 61.6K
11:35 30,537.80 30,540.85 30,537.80 30,540.45 84.2K
11:36 30,540.75 30,540.75 30,521.25 30,521.25 63.4K
11:37 30,523.30 30,528.85 30,522.35 30,527.85 122.5K
11:38 30,530.75 30,534.35 30,527.35 30,532.25 237.1K
11:39 30,534.30 30,538.45 30,532.30 30,538.45 186.0K
11:40 30,534.90 30,544.55 30,534.90 30,541.75 111.9K
11:41 30,543.95 30,548.40 30,539.75 30,543.20 112.2K
11:42 30,541.75 30,542.35 30,533.90 30,533.90 64.6K
11:43 30,533.50 30,533.50 30,526.35 30,528.70 86.1K
11:44 30,527.75 30,531.35 30,526.35 30,530.25 58.9K
11:45 30,530.80 30,532.35 30,528.35 30,531.05 76.8K
11:46 30,530.60 30,531.50 30,522.80 30,523.10 90.5K
11:47 30,522.35 30,526.60 30,516.60 30,516.60 77.3K
11:48 30,517.25 30,517.95 30,505.60 30,505.80 57.1K
11:49 30,505.85 30,509.30 30,503.90 30,504.50 45.5K
11:50 30,503.65 30,507.80 30,501.35 30,505.80 64.5K
11:51 30,506.80 30,512.75 30,505.50 30,510.30 61.0K
11:52 30,509.80 30,511.05 30,504.50 30,505.65 55.3K
11:53 30,508.60 30,509.90 30,501.30 30,506.75 50.3K
11:54 30,505.05 30,508.10 30,502.75 30,506.70 40.0K
11:55 30,508.05 30,509.65 30,503.70 30,507.55 64.2K
11:56 30,507.65 30,508.60 30,500.75 30,504.00 196.9K
11:57 30,502.95 30,507.55 30,502.70 30,503.20 90.2K
11:58 30,503.40 30,507.10 30,500.10 30,507.10 112.4K
11:59 30,507.75 30,507.75 30,503.55 30,503.55 24.6K
12:00 30,503.15 30,509.30 30,503.15 30,507.75 74.6K
12:01 30,510.80 30,514.10 30,507.95 30,508.55 47.3K
12:02 30,507.45 30,507.45 30,496.15 30,497.30 40.5K
12:03 30,497.55 30,500.75 30,496.40 30,499.75 42.3K
12:04 30,500.60 30,502.65 30,498.75 30,498.75 65.3K
12:05 30,500.10 30,500.10 30,495.25 30,495.45 43.2K
12:06 30,494.10 30,498.40 30,494.10 30,497.80 35.4K
12:07 30,496.90 30,502.55 30,494.80 30,500.85 55.1K
12:08 30,499.50 30,505.15 30,499.35 30,501.20 78.4K
12:09 30,502.70 30,503.35 30,500.30 30,501.05 45.2K
12:10 30,501.40 30,501.95 30,499.10 30,500.80 68.1K
12:11 30,499.90 30,501.95 30,498.60 30,501.40 40.4K
12:12 30,499.80 30,503.85 30,499.15 30,502.45 277.8K
12:13 30,502.95 30,504.15 30,498.40 30,501.80 462.6K
12:14 30,502.35 30,506.55 30,502.35 30,505.30 198.6K
12:15 30,504.35 30,508.20 30,504.35 30,507.05 47.4K
12:16 30,506.70 30,508.05 30,505.25 30,505.25 40.9K
12:17 30,503.70 30,505.00 30,498.35 30,500.30 51.1K
12:18 30,500.50 30,502.90 30,497.60 30,497.60 43.4K
12:19 30,500.55 30,500.55 30,494.55 30,495.60 31.8K
12:20 30,497.30 30,498.10 30,489.45 30,492.85 24.4K
12:21 30,491.95 30,496.15 30,491.95 30,496.10 47.5K
12:22 30,496.45 30,506.45 30,496.45 30,505.10 44.6K
12:23 30,504.55 30,506.85 30,503.10 30,506.00 45.6K
12:24 30,505.80 30,505.80 30,501.10 30,503.55 79.7K
12:25 30,501.55 30,506.75 30,499.90 30,506.45 47.9K
12:26 30,507.75 30,507.75 30,501.60 30,503.45 189.7K
12:27 30,504.45 30,505.25 30,502.15 30,502.90 34.7K
12:28 30,505.70 30,505.70 30,500.75 30,505.65 30.4K
12:29 30,505.40 30,505.40 30,497.15 30,499.20 42.3K
12:30 30,497.15 30,499.75 30,495.65 30,497.35 19.0K
12:31 30,496.50 30,500.00 30,495.00 30,497.85 29.5K
12:32 30,500.15 30,504.20 30,498.05 30,503.10 34.9K
12:33 30,505.10 30,505.10 30,497.85 30,504.15 37.8K
12:34 30,504.30 30,511.35 30,502.65 30,511.35 55.9K
12:35 30,509.80 30,511.60 30,507.45 30,511.35 26.5K
12:36 30,512.00 30,515.45 30,511.80 30,514.45 43.1K
12:37 30,512.40 30,514.40 30,510.75 30,513.10 43.1K
12:38 30,513.85 30,515.95 30,512.90 30,514.60 52.1K
12:39 30,514.10 30,516.35 30,511.05 30,516.10 52.1K
12:40 30,515.95 30,515.95 30,510.90 30,513.55 39.6K
12:41 30,514.40 30,522.30 30,512.00 30,519.95 467.8K
12:42 30,521.25 30,521.60 30,518.45 30,521.60 48.6K
12:43 30,520.80 30,524.90 30,520.80 30,521.80 53.7K
12:44 30,525.30 30,525.30 30,518.85 30,520.65 38.2K
12:45 30,521.75 30,521.80 30,517.95 30,521.35 61.0K
12:46 30,521.80 30,522.55 30,515.90 30,518.05 43.6K
12:47 30,518.50 30,518.50 30,509.65 30,511.25 44.9K
12:48 30,509.95 30,510.60 30,506.55 30,508.75 31.7K
12:49 30,507.75 30,508.15 30,500.35 30,502.95 133.3K
12:50 30,502.05 30,510.90 30,502.05 30,510.90 56.7K
12:51 30,509.35 30,525.00 30,508.60 30,525.00 73.6K
12:52 30,525.50 30,525.50 30,519.85 30,519.85 63.8K
12:53 30,520.20 30,520.20 30,503.80 30,503.80 202.2K
12:54 30,502.85 30,507.50 30,498.15 30,506.55 256.9K
12:55 30,506.55 30,512.75 30,506.55 30,511.00 45.2K
12:56 30,511.55 30,517.10 30,511.20 30,515.55 28.4K
12:57 30,516.00 30,519.00 30,515.65 30,519.00 25.4K
12:58 30,519.20 30,520.15 30,515.85 30,516.90 38.1K
12:59 30,518.85 30,521.25 30,514.95 30,517.50 52.0K
13:00 30,519.35 30,519.85 30,516.55 30,518.25 22.8K
13:01 30,519.75 30,523.10 30,517.45 30,522.10 42.1K
13:02 30,523.40 30,525.15 30,521.90 30,523.00 51.4K
13:03 30,523.90 30,526.45 30,523.05 30,526.45 33.4K
13:04 30,526.55 30,529.40 30,526.50 30,528.05 49.3K
13:05 30,528.30 30,531.70 30,527.25 30,531.40 47.0K
13:06 30,531.25 30,534.25 30,528.90 30,529.50 41.2K
13:07 30,531.55 30,532.60 30,527.00 30,527.35 56.2K
13:08 30,529.15 30,530.25 30,524.70 30,527.85 123.5K
13:09 30,524.80 30,530.65 30,524.80 30,529.40 50.6K
13:10 30,529.60 30,530.80 30,526.50 30,526.50 23.5K
13:11 30,527.80 30,528.45 30,526.55 30,527.40 34.6K
13:12 30,528.15 30,530.15 30,527.00 30,529.00 146.1K
13:13 30,528.35 30,532.10 30,528.10 30,530.10 28.1K
13:14 30,529.40 30,529.40 30,526.25 30,528.05 30.3K
13:15 30,528.35 30,529.25 30,524.15 30,525.50 33.1K
13:16 30,526.40 30,528.30 30,524.25 30,524.55 53.0K
13:17 30,524.75 30,528.45 30,524.75 30,525.00 167.7K
13:18 30,525.95 30,528.85 30,523.05 30,523.05 72.5K
13:19 30,524.30 30,528.45 30,522.10 30,525.10 84.1K
13:20 30,523.90 30,529.70 30,523.90 30,525.80 114.7K
13:21 30,525.85 30,527.55 30,522.50 30,522.50 99.2K
13:22 30,523.15 30,525.95 30,519.50 30,524.35 147.2K
13:23 30,524.60 30,531.85 30,523.85 30,531.85 54.6K
13:24 30,530.70 30,534.30 30,530.10 30,532.25 28.4K
13:25 30,533.40 30,533.40 30,528.15 30,528.15 48.0K
13:26 30,528.30 30,530.15 30,527.60 30,529.65 37.7K
13:27 30,530.00 30,532.15 30,527.40 30,527.40 40.1K
13:28 30,527.40 30,530.70 30,527.25 30,528.05 31.5K
13:29 30,530.55 30,532.40 30,529.05 30,530.15 50.5K
13:30 30,531.20 30,534.05 30,528.70 30,533.15 70.1K
13:31 30,531.90 30,533.20 30,529.35 30,533.15 198.2K
13:32 30,531.30 30,532.70 30,528.10 30,528.10 46.2K
13:33 30,528.25 30,533.70 30,527.90 30,533.70 121.4K
13:34 30,531.40 30,535.85 30,530.45 30,531.95 67.5K
13:35 30,530.95 30,533.90 30,530.10 30,531.85 73.2K
13:36 30,532.95 30,533.75 30,522.90 30,526.35 130.7K
13:37 30,525.15 30,525.15 30,514.60 30,515.60 53.8K
13:38 30,516.00 30,516.15 30,512.05 30,515.85 41.0K
13:39 30,517.90 30,519.60 30,516.10 30,517.90 33.8K
13:40 30,519.10 30,523.40 30,519.00 30,520.35 49.9K
13:41 30,518.15 30,522.55 30,518.15 30,520.60 32.0K
13:42 30,520.50 30,522.05 30,516.30 30,516.75 50.0K
13:43 30,517.65 30,523.80 30,517.65 30,518.80 36.6K
13:44 30,523.15 30,523.15 30,518.25 30,520.25 37.5K
13:45 30,519.65 30,526.60 30,517.95 30,524.50 198.3K
13:46 30,524.50 30,524.50 30,517.50 30,520.15 57.8K
13:47 30,519.55 30,525.05 30,513.80 30,525.05 181.1K
13:48 30,524.00 30,524.00 30,517.35 30,522.55 159.1K
13:49 30,524.55 30,531.05 30,522.35 30,529.40 79.1K
13:50 30,531.20 30,531.20 30,523.60 30,525.20 50.4K
13:51 30,526.95 30,528.45 30,523.20 30,525.30 50.3K
13:52 30,527.45 30,532.80 30,524.50 30,530.10 56.2K
13:53 30,530.90 30,533.15 30,527.75 30,529.65 61.3K
13:54 30,528.05 30,531.55 30,526.10 30,526.10 30.6K
13:55 30,526.85 30,529.35 30,524.15 30,524.60 47.6K
13:56 30,525.50 30,528.25 30,524.25 30,528.20 92.9K
13:57 30,525.90 30,526.95 30,523.25 30,523.65 21.6K
13:58 30,523.70 30,532.30 30,523.70 30,532.15 70.7K
13:59 30,532.60 30,534.45 30,530.90 30,530.95 39.5K
14:00 30,533.55 30,533.75 30,527.90 30,533.70 61.6K
14:01 30,535.15 30,538.20 30,535.15 30,536.25 107.4K
14:02 30,532.65 30,533.90 30,530.10 30,533.55 77.2K
14:03 30,533.80 30,535.50 30,531.35 30,533.45 27.4K
14:04 30,534.00 30,534.25 30,528.30 30,528.85 61.3K
14:05 30,526.95 30,529.20 30,510.70 30,516.80 91.3K
14:06 30,516.55 30,522.85 30,516.55 30,520.50 38.0K
14:07 30,521.15 30,521.30 30,517.80 30,521.30 34.8K
14:08 30,520.65 30,523.15 30,515.75 30,515.75 56.9K
14:09 30,517.55 30,522.75 30,517.05 30,521.35 32.9K
14:10 30,519.70 30,526.30 30,518.40 30,523.85 58.4K
14:11 30,523.85 30,525.70 30,521.55 30,525.25 23.2K
14:12 30,527.05 30,527.25 30,521.40 30,523.95 35.9K
14:13 30,522.80 30,528.20 30,522.80 30,527.55 27.6K
14:14 30,524.90 30,529.15 30,524.35 30,527.50 34.7K
14:15 30,526.55 30,527.55 30,523.40 30,524.55 40.9K
14:16 30,525.20 30,527.20 30,523.55 30,526.95 40.9K
14:17 30,524.95 30,528.15 30,524.90 30,526.75 50.9K
14:18 30,525.50 30,527.75 30,522.55 30,522.55 34.8K
14:19 30,523.50 30,523.50 30,516.75 30,516.85 41.8K
14:20 30,516.10 30,517.10 30,505.50 30,505.50 71.5K
14:21 30,505.55 30,509.40 30,503.70 30,503.70 55.2K
14:22 30,501.25 30,504.60 30,500.15 30,502.10 129.3K
14:23 30,503.15 30,504.60 30,500.45 30,502.20 84.9K
14:24 30,502.80 30,503.45 30,494.10 30,495.95 63.6K
14:25 30,497.65 30,503.35 30,497.00 30,502.85 69.5K
14:26 30,503.15 30,503.15 30,500.20 30,500.25 58.4K
14:27 30,501.65 30,501.65 30,497.45 30,501.05 46.4K
14:28 30,501.25 30,501.25 30,495.75 30,499.10 96.7K
14:29 30,498.50 30,498.50 30,491.95 30,492.35 80.6K
14:30 30,492.35 30,494.10 30,490.80 30,491.40 119.4K
14:31 30,490.65 30,491.05 30,486.85 30,486.95 96.9K
14:32 30,487.00 30,493.95 30,486.60 30,493.95 49.3K
14:33 30,492.25 30,493.30 30,485.35 30,488.20 88.4K
14:34 30,486.85 30,489.40 30,484.75 30,486.50 79.4K
14:35 30,488.05 30,491.55 30,487.65 30,487.95 51.8K
14:36 30,489.35 30,492.35 30,489.05 30,489.65 51.8K
14:37 30,489.15 30,490.85 30,488.60 30,489.15 58.5K
14:38 30,489.00 30,489.25 30,485.10 30,486.70 50.1K
14:39 30,487.45 30,487.45 30,481.50 30,486.75 39.3K
14:40 30,485.40 30,490.30 30,485.40 30,490.30 83.3K
14:41 30,489.40 30,489.40 30,486.15 30,487.65 46.3K
14:42 30,485.15 30,489.55 30,483.25 30,486.00 46.7K
14:43 30,485.85 30,488.80 30,483.30 30,483.90 75.9K
14:44 30,482.55 30,485.00 30,480.15 30,482.90 45.6K
14:45 30,483.85 30,487.25 30,483.65 30,485.15 38.6K
14:46 30,487.00 30,489.05 30,485.30 30,489.05 32.3K
14:47 30,488.80 30,490.80 30,486.40 30,487.30 38.5K
14:48 30,489.45 30,490.80 30,486.60 30,488.65 31.5K
14:49 30,486.80 30,490.70 30,485.55 30,487.80 140.7K
14:50 30,490.25 30,491.15 30,486.70 30,486.70 58.4K
14:51 30,488.10 30,488.85 30,483.10 30,484.40 60.6K
14:52 30,483.35 30,492.80 30,483.35 30,491.10 61.4K
14:53 30,490.90 30,494.50 30,489.95 30,490.35 57.9K
14:54 30,490.90 30,495.75 30,489.10 30,493.90 44.6K
14:55 30,493.95 30,495.10 30,489.35 30,492.10 57.8K
14:56 30,494.10 30,495.15 30,489.05 30,489.65 48.5K
14:57 30,490.00 30,491.30 30,486.60 30,490.15 63.6K
14:58 30,490.60 30,492.85 30,487.20 30,491.15 46.3K
14:59 30,492.05 30,495.05 30,491.55 30,493.50 53.5K
15:00 30,497.70 30,508.15 30,497.05 30,498.25 646.2K
15:01 30,493.60 30,511.70 30,493.60 30,502.45 453.7K
15:02 30,504.90 30,506.10 30,484.75 30,484.75 447.5K
15:03 30,485.30 30,486.10 30,474.00 30,474.00 405.0K
15:04 30,474.25 30,485.00 30,474.25 30,476.80 350.4K
15:05 30,476.05 30,484.80 30,475.70 30,477.80 403.0K
15:06 30,475.50 30,489.60 30,475.50 30,486.25 385.1K
15:07 30,484.50 30,497.50 30,484.50 30,490.20 490.4K
15:08 30,492.15 30,496.55 30,488.75 30,489.75 381.9K
15:09 30,489.05 30,495.50 30,485.10 30,493.25 393.6K
15:10 30,494.20 30,494.65 30,490.70 30,491.85 445.0K
15:11 30,493.15 30,498.70 30,493.15 30,497.35 467.6K
15:12 30,494.25 30,501.40 30,494.25 30,497.10 464.6K
15:13 30,497.35 30,497.35 30,484.70 30,485.35 457.5K
15:14 30,487.80 30,497.65 30,485.80 30,496.95 462.4K
15:15 30,497.15 30,509.60 30,497.15 30,508.40 626.5K
15:16 30,510.80 30,516.05 30,510.80 30,515.15 519.9K
15:17 30,512.95 30,517.85 30,512.20 30,517.85 517.8K
15:18 30,520.20 30,520.20 30,514.90 30,518.05 626.0K
15:19 30,519.70 30,525.45 30,516.55 30,516.55 583.4K
15:20 30,517.10 30,517.10 30,503.40 30,505.20 716.9K
15:21 30,502.95 30,504.20 30,493.25 30,500.25 494.2K
15:22 30,501.30 30,508.95 30,501.30 30,503.30 552.5K
15:23 30,502.60 30,510.60 30,502.35 30,510.60 533.1K
15:24 30,513.20 30,516.50 30,510.90 30,513.40 518.8K
15:25 30,511.20 30,520.85 30,511.20 30,520.70 761.4K
15:26 30,517.25 30,523.10 30,516.25 30,516.25 440.6K
15:27 30,519.30 30,522.65 30,514.35 30,521.20 501.2K
15:28 30,519.80 30,528.25 30,513.80 30,523.40 273.6K
15:29 30,527.85 30,549.40 30,502.10 30,502.10 210.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし