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 30,539.25 30,539.25 30,539.25 30,539.25 0.0K
09:15 30,542.55 30,549.85 30,514.05 30,520.45 659.0K
09:16 30,523.80 30,523.80 30,504.05 30,507.95 279.9K
09:17 30,504.75 30,525.80 30,504.75 30,525.80 354.1K
09:18 30,529.65 30,529.65 30,501.00 30,525.75 250.2K
09:19 30,527.10 30,551.40 30,525.25 30,545.25 454.6K
09:20 30,542.60 30,552.80 30,531.80 30,548.25 513.0K
09:21 30,548.80 30,568.05 30,543.20 30,568.05 681.3K
09:22 30,565.20 30,565.75 30,548.20 30,548.20 155.3K
09:23 30,546.60 30,549.45 30,532.45 30,532.45 731.4K
09:24 30,531.70 30,534.00 30,524.05 30,528.60 323.7K
09:25 30,531.15 30,535.45 30,524.35 30,534.25 416.5K
09:26 30,528.80 30,555.80 30,528.80 30,555.80 384.8K
09:27 30,561.70 30,561.70 30,541.55 30,544.10 542.5K
09:28 30,542.80 30,543.05 30,532.50 30,532.50 619.2K
09:29 30,529.35 30,529.35 30,512.25 30,513.60 580.7K
09:30 30,510.00 30,510.85 30,490.45 30,498.55 608.8K
09:31 30,498.70 30,501.05 30,482.50 30,482.50 448.6K
09:32 30,483.35 30,483.35 30,471.40 30,473.75 552.4K
09:33 30,475.20 30,478.10 30,470.90 30,470.90 357.1K
09:34 30,471.95 30,471.95 30,448.75 30,450.40 663.8K
09:35 30,450.80 30,457.25 30,441.85 30,447.10 249.5K
09:36 30,441.45 30,453.25 30,441.45 30,448.95 398.8K
09:37 30,445.65 30,453.85 30,440.65 30,440.65 401.1K
09:38 30,440.35 30,445.10 30,433.35 30,445.10 162.6K
09:39 30,445.95 30,472.70 30,445.95 30,471.65 222.2K
09:40 30,467.20 30,467.50 30,458.95 30,464.35 173.7K
09:41 30,464.40 30,464.40 30,440.75 30,440.75 288.9K
09:42 30,438.65 30,438.65 30,420.50 30,424.65 209.9K
09:43 30,426.90 30,427.85 30,412.60 30,412.90 138.6K
09:44 30,412.25 30,417.95 30,407.65 30,417.45 140.7K
09:45 30,416.80 30,416.80 30,398.55 30,400.25 242.5K
09:46 30,399.00 30,402.00 30,381.75 30,381.75 682.6K
09:47 30,382.45 30,383.75 30,373.50 30,380.15 218.3K
09:48 30,376.65 30,388.10 30,375.90 30,378.50 289.7K
09:49 30,378.50 30,378.50 30,369.00 30,369.00 250.2K
09:50 30,366.30 30,366.30 30,344.00 30,346.20 191.2K
09:51 30,346.50 30,354.45 30,340.70 30,352.00 236.3K
09:52 30,350.75 30,369.30 30,349.20 30,369.30 154.8K
09:53 30,370.20 30,373.65 30,360.05 30,360.65 142.6K
09:54 30,359.55 30,367.60 30,357.30 30,367.60 655.7K
09:55 30,365.40 30,367.45 30,350.15 30,352.75 233.0K
09:56 30,352.50 30,352.65 30,338.90 30,352.65 172.2K
09:57 30,352.25 30,384.75 30,351.20 30,384.75 158.7K
09:58 30,388.50 30,392.20 30,365.10 30,370.90 161.9K
09:59 30,370.70 30,370.70 30,360.60 30,368.25 168.8K
10:00 30,366.40 30,366.40 30,354.80 30,357.85 118.9K
10:01 30,358.65 30,369.00 30,358.65 30,366.05 288.4K
10:02 30,366.30 30,372.85 30,362.70 30,372.85 115.4K
10:03 30,370.95 30,371.55 30,362.20 30,365.50 103.5K
10:04 30,365.70 30,374.70 30,360.90 30,374.70 147.4K
10:05 30,376.55 30,376.55 30,353.65 30,353.90 125.1K
10:06 30,352.50 30,366.40 30,348.60 30,364.90 159.4K
10:07 30,365.60 30,376.60 30,365.60 30,368.55 193.5K
10:08 30,368.85 30,393.30 30,368.85 30,393.30 164.3K
10:09 30,392.50 30,407.15 30,392.50 30,406.90 131.4K
10:10 30,404.40 30,404.50 30,388.75 30,388.75 125.4K
10:11 30,387.75 30,387.75 30,374.65 30,374.65 97.8K
10:12 30,373.20 30,377.70 30,371.70 30,375.95 63.1K
10:13 30,377.50 30,384.70 30,377.35 30,379.75 81.8K
10:14 30,378.50 30,387.10 30,378.50 30,381.20 237.9K
10:15 30,381.75 30,387.85 30,379.80 30,386.10 133.1K
10:16 30,382.75 30,387.35 30,380.25 30,381.45 161.5K
10:17 30,381.05 30,385.70 30,376.75 30,382.00 376.5K
10:18 30,381.25 30,382.25 30,352.35 30,352.35 216.4K
10:19 30,351.50 30,357.05 30,347.95 30,354.10 192.5K
10:20 30,353.35 30,353.35 30,342.20 30,342.60 136.8K
10:21 30,342.65 30,342.65 30,335.15 30,337.35 163.1K
10:22 30,335.70 30,335.70 30,328.30 30,332.55 135.0K
10:23 30,333.55 30,336.85 30,327.85 30,328.70 106.4K
10:24 30,329.70 30,336.00 30,328.70 30,336.00 83.5K
10:25 30,335.50 30,344.60 30,334.05 30,341.95 208.6K
10:26 30,338.15 30,358.65 30,338.15 30,357.80 195.6K
10:27 30,360.00 30,365.10 30,357.25 30,363.00 99.4K
10:28 30,361.70 30,373.30 30,361.70 30,373.30 108.6K
10:29 30,372.80 30,377.55 30,372.80 30,373.15 75.8K
10:30 30,372.55 30,373.40 30,364.10 30,368.25 81.8K
10:31 30,371.00 30,377.20 30,361.40 30,363.95 232.0K
10:32 30,363.75 30,367.35 30,354.25 30,354.35 148.9K
10:33 30,351.85 30,353.45 30,345.45 30,346.45 71.6K
10:34 30,345.50 30,352.10 30,344.45 30,349.05 71.0K
10:35 30,349.65 30,351.05 30,345.15 30,348.95 106.8K
10:36 30,348.00 30,355.50 30,344.30 30,355.50 58.9K
10:37 30,355.30 30,360.00 30,352.70 30,360.00 325.2K
10:38 30,362.30 30,369.65 30,362.30 30,366.45 287.3K
10:39 30,369.25 30,375.20 30,369.25 30,371.90 159.7K
10:40 30,371.35 30,375.25 30,368.35 30,373.80 70.0K
10:41 30,372.25 30,372.25 30,367.50 30,369.20 262.4K
10:42 30,369.10 30,373.55 30,366.10 30,367.45 159.9K
10:43 30,365.05 30,371.05 30,362.60 30,368.95 96.5K
10:44 30,369.40 30,370.75 30,357.70 30,357.70 284.4K
10:45 30,359.20 30,359.45 30,354.60 30,356.05 220.2K
10:46 30,355.80 30,355.80 30,346.05 30,348.75 332.7K
10:47 30,346.75 30,348.85 30,344.25 30,344.25 206.5K
10:48 30,342.40 30,342.40 30,335.30 30,340.05 214.7K
10:49 30,338.70 30,339.05 30,334.65 30,336.75 94.1K
10:50 30,336.10 30,338.40 30,330.00 30,330.05 106.3K
10:51 30,328.00 30,328.95 30,321.85 30,321.85 100.2K
10:52 30,321.50 30,327.80 30,314.65 30,314.95 188.5K
10:53 30,314.05 30,319.60 30,312.55 30,313.40 629.6K
10:54 30,313.65 30,315.90 30,311.40 30,315.20 157.5K
10:55 30,315.50 30,322.55 30,315.15 30,322.55 128.4K
10:56 30,323.55 30,331.70 30,323.55 30,329.60 127.0K
10:57 30,330.55 30,336.90 30,330.55 30,335.00 64.8K
10:58 30,334.55 30,338.75 30,325.25 30,328.80 200.4K
10:59 30,329.45 30,330.75 30,326.30 30,326.40 101.7K
11:00 30,325.85 30,327.45 30,316.00 30,318.95 271.2K
11:01 30,319.50 30,323.60 30,316.30 30,316.95 72.2K
11:02 30,317.05 30,318.95 30,311.35 30,311.35 248.7K
11:03 30,310.40 30,325.60 30,309.45 30,325.60 128.8K
11:04 30,327.80 30,330.25 30,326.05 30,326.05 58.6K
11:05 30,325.90 30,326.30 30,320.05 30,326.30 182.3K
11:06 30,325.95 30,328.95 30,321.90 30,323.55 120.0K
11:07 30,319.85 30,319.85 30,311.00 30,318.00 80.7K
11:08 30,322.55 30,330.55 30,322.55 30,330.55 98.4K
11:09 30,327.65 30,327.65 30,318.45 30,321.05 70.0K
11:10 30,317.75 30,317.95 30,306.20 30,306.20 92.6K
11:11 30,302.50 30,304.35 30,289.40 30,290.65 250.1K
11:12 30,286.00 30,299.10 30,286.00 30,299.10 56.6K
11:13 30,296.45 30,296.45 30,285.70 30,289.45 87.8K
11:14 30,286.70 30,289.80 30,284.80 30,286.65 77.0K
11:15 30,287.95 30,287.95 30,275.20 30,282.70 100.8K
11:16 30,279.90 30,286.20 30,278.95 30,281.00 250.8K
11:17 30,281.45 30,281.45 30,269.85 30,270.20 251.1K
11:18 30,267.85 30,290.10 30,267.05 30,286.90 100.9K
11:19 30,286.70 30,288.80 30,282.95 30,287.05 52.6K
11:20 30,287.00 30,291.05 30,285.90 30,291.05 168.8K
11:21 30,291.95 30,297.70 30,289.05 30,296.95 102.8K
11:22 30,295.00 30,297.55 30,291.95 30,294.55 213.7K
11:23 30,292.30 30,298.20 30,291.20 30,296.35 59.6K
11:24 30,294.70 30,299.60 30,293.30 30,299.60 61.9K
11:25 30,299.85 30,304.30 30,298.75 30,301.20 52.7K
11:26 30,298.65 30,298.65 30,291.60 30,294.10 41.4K
11:27 30,294.20 30,294.40 30,287.80 30,294.40 65.0K
11:28 30,293.45 30,294.70 30,291.60 30,293.30 85.8K
11:29 30,291.10 30,291.10 30,280.50 30,283.20 70.1K
11:30 30,283.40 30,284.95 30,277.75 30,277.85 65.1K
11:31 30,275.45 30,278.10 30,271.40 30,273.80 77.1K
11:32 30,272.80 30,272.80 30,268.80 30,270.50 55.9K
11:33 30,268.80 30,277.95 30,268.30 30,277.95 85.3K
11:34 30,277.00 30,277.00 30,271.10 30,271.10 79.5K
11:35 30,271.45 30,275.25 30,270.05 30,272.20 51.1K
11:36 30,272.90 30,272.90 30,267.45 30,268.95 58.5K
11:37 30,267.00 30,269.80 30,265.40 30,267.40 76.3K
11:38 30,266.35 30,267.55 30,259.60 30,262.00 44.0K
11:39 30,260.15 30,264.05 30,258.20 30,262.95 75.2K
11:40 30,263.75 30,267.85 30,261.00 30,261.00 246.9K
11:41 30,263.60 30,274.80 30,263.15 30,272.50 105.8K
11:42 30,272.15 30,282.40 30,270.05 30,282.35 63.4K
11:43 30,282.55 30,288.95 30,282.55 30,287.80 54.9K
11:44 30,288.15 30,293.45 30,285.30 30,289.85 145.6K
11:45 30,292.30 30,294.40 30,290.75 30,293.10 89.9K
11:46 30,293.50 30,300.25 30,292.45 30,300.15 110.5K
11:47 30,300.45 30,305.70 30,297.90 30,297.90 68.1K
11:48 30,298.25 30,304.00 30,295.00 30,296.55 113.8K
11:49 30,294.85 30,300.20 30,294.85 30,300.20 97.2K
11:50 30,300.55 30,308.10 30,298.35 30,305.05 66.4K
11:51 30,306.25 30,312.45 30,299.75 30,307.75 61.2K
11:52 30,309.60 30,314.05 30,309.60 30,313.15 65.0K
11:53 30,314.20 30,314.35 30,303.55 30,307.90 116.0K
11:54 30,308.75 30,313.45 30,307.70 30,313.25 59.3K
11:55 30,310.85 30,317.40 30,310.80 30,312.35 146.3K
11:56 30,311.70 30,315.40 30,306.80 30,309.20 120.0K
11:57 30,308.65 30,310.95 30,301.80 30,301.80 116.9K
11:58 30,303.15 30,304.15 30,298.45 30,298.45 95.2K
11:59 30,299.30 30,300.35 30,296.55 30,299.35 99.4K
12:00 30,298.60 30,308.35 30,296.50 30,303.50 140.8K
12:01 30,299.90 30,304.15 30,299.45 30,301.20 96.6K
12:02 30,300.30 30,306.15 30,298.25 30,305.05 111.1K
12:03 30,304.80 30,318.85 30,304.80 30,311.75 104.9K
12:04 30,313.70 30,314.85 30,309.40 30,309.40 296.9K
12:05 30,308.55 30,318.50 30,308.55 30,318.50 143.9K
12:06 30,317.85 30,322.80 30,315.35 30,317.30 397.4K
12:07 30,317.30 30,318.85 30,316.05 30,317.70 109.4K
12:08 30,317.75 30,318.10 30,310.60 30,310.60 151.3K
12:09 30,310.55 30,311.50 30,306.15 30,306.15 200.0K
12:10 30,308.70 30,308.70 30,304.05 30,305.30 99.6K
12:11 30,306.00 30,307.10 30,300.65 30,302.40 101.9K
12:12 30,303.55 30,304.75 30,301.50 30,304.35 74.7K
12:13 30,304.00 30,310.75 30,304.00 30,309.85 37.4K
12:14 30,311.25 30,314.35 30,309.15 30,313.65 82.1K
12:15 30,314.10 30,319.70 30,313.60 30,315.60 86.8K
12:16 30,317.25 30,327.70 30,317.25 30,325.15 40.9K
12:17 30,324.55 30,326.10 30,319.55 30,322.20 68.2K
12:18 30,321.40 30,328.10 30,321.05 30,325.65 55.5K
12:19 30,326.45 30,330.05 30,322.70 30,324.15 111.2K
12:20 30,322.70 30,324.25 30,314.40 30,314.65 87.8K
12:21 30,314.05 30,316.15 30,313.60 30,314.35 99.3K
12:22 30,314.40 30,324.60 30,314.40 30,323.80 484.1K
12:23 30,325.15 30,325.15 30,319.25 30,321.75 176.1K
12:24 30,324.85 30,328.05 30,323.15 30,323.15 191.9K
12:25 30,322.45 30,326.85 30,320.40 30,326.60 89.3K
12:26 30,326.90 30,330.65 30,325.05 30,325.30 59.2K
12:27 30,324.60 30,332.65 30,324.60 30,329.25 83.5K
12:28 30,329.10 30,337.30 30,329.10 30,333.80 63.7K
12:29 30,334.35 30,334.35 30,323.00 30,323.00 89.9K
12:30 30,326.90 30,342.75 30,326.90 30,337.85 83.8K
12:31 30,339.50 30,347.50 30,339.50 30,347.50 100.7K
12:32 30,349.30 30,350.25 30,344.10 30,345.45 87.6K
12:33 30,345.20 30,349.75 30,344.10 30,347.30 160.0K
12:34 30,348.25 30,355.65 30,347.05 30,355.65 106.3K
12:35 30,356.20 30,369.70 30,355.00 30,368.00 129.0K
12:36 30,367.05 30,374.75 30,367.05 30,374.45 327.2K
12:37 30,376.35 30,377.80 30,369.00 30,369.00 79.4K
12:38 30,370.70 30,377.45 30,368.95 30,374.10 93.7K
12:39 30,374.70 30,379.55 30,371.80 30,371.80 88.6K
12:40 30,371.35 30,377.65 30,368.30 30,377.65 102.6K
12:41 30,380.40 30,385.30 30,366.00 30,366.00 189.8K
12:42 30,362.95 30,363.35 30,357.35 30,357.45 67.5K
12:43 30,357.45 30,360.30 30,354.00 30,358.20 84.6K
12:44 30,357.95 30,358.00 30,333.65 30,336.90 86.2K
12:45 30,339.00 30,339.15 30,332.55 30,334.00 108.8K
12:46 30,333.80 30,343.55 30,333.75 30,343.55 69.1K
12:47 30,340.65 30,343.00 30,336.40 30,336.40 85.0K
12:48 30,335.35 30,336.75 30,327.50 30,327.50 82.3K
12:49 30,327.60 30,333.10 30,326.20 30,326.20 46.8K
12:50 30,328.25 30,331.75 30,326.50 30,331.05 50.0K
12:51 30,328.25 30,329.05 30,322.95 30,322.95 106.1K
12:52 30,325.00 30,327.55 30,316.95 30,321.25 126.9K
12:53 30,320.25 30,325.25 30,320.25 30,323.10 55.1K
12:54 30,322.75 30,325.80 30,319.55 30,321.60 65.4K
12:55 30,324.00 30,325.65 30,322.20 30,322.60 54.4K
12:56 30,318.20 30,319.60 30,316.15 30,316.15 94.4K
12:57 30,316.05 30,323.45 30,313.05 30,313.05 85.5K
12:58 30,314.65 30,316.15 30,308.05 30,308.05 166.2K
12:59 30,307.65 30,310.10 30,306.10 30,307.10 50.1K
13:00 30,306.35 30,314.85 30,306.35 30,314.85 53.1K
13:01 30,317.40 30,325.15 30,317.40 30,319.40 138.4K
13:02 30,320.75 30,339.90 30,320.75 30,339.90 82.5K
13:03 30,341.65 30,347.45 30,337.40 30,338.55 302.0K
13:04 30,339.85 30,344.25 30,337.00 30,343.95 72.6K
13:05 30,342.70 30,346.55 30,339.35 30,341.70 142.9K
13:06 30,341.45 30,348.05 30,341.45 30,348.05 123.5K
13:07 30,348.65 30,348.65 30,340.75 30,341.30 102.4K
13:08 30,338.60 30,342.50 30,330.35 30,330.35 61.3K
13:09 30,326.65 30,328.00 30,317.30 30,321.65 93.1K
13:10 30,320.60 30,331.45 30,320.60 30,329.50 59.1K
13:11 30,329.15 30,332.10 30,327.55 30,331.95 69.1K
13:12 30,333.85 30,338.65 30,328.60 30,329.00 104.0K
13:13 30,330.95 30,335.45 30,329.45 30,329.85 107.3K
13:14 30,332.30 30,335.40 30,330.80 30,333.20 61.5K
13:15 30,332.30 30,341.65 30,332.30 30,340.40 117.8K
13:16 30,336.45 30,338.80 30,329.65 30,329.65 123.8K
13:17 30,327.00 30,333.10 30,325.55 30,326.40 127.1K
13:18 30,326.55 30,330.95 30,325.55 30,329.00 48.1K
13:19 30,329.60 30,332.15 30,326.50 30,327.35 53.9K
13:20 30,325.05 30,329.85 30,325.05 30,326.95 93.4K
13:21 30,327.40 30,331.30 30,326.60 30,329.30 87.6K
13:22 30,330.35 30,332.30 30,327.30 30,327.30 59.3K
13:23 30,328.35 30,331.65 30,327.30 30,329.10 131.7K
13:24 30,326.60 30,332.90 30,326.60 30,329.25 65.8K
13:25 30,329.65 30,332.55 30,326.45 30,326.85 172.0K
13:26 30,327.60 30,329.60 30,322.05 30,326.35 76.7K
13:27 30,326.20 30,326.20 30,316.35 30,316.35 81.1K
13:28 30,320.10 30,326.55 30,316.60 30,325.80 106.2K
13:29 30,327.40 30,338.05 30,327.40 30,333.45 99.1K
13:30 30,331.75 30,337.40 30,331.60 30,334.75 53.7K
13:31 30,335.80 30,348.45 30,334.05 30,348.45 82.2K
13:32 30,348.25 30,349.60 30,343.65 30,346.25 70.7K
13:33 30,345.15 30,346.25 30,335.05 30,336.15 58.3K
13:34 30,336.80 30,339.65 30,333.25 30,335.85 56.6K
13:35 30,334.40 30,339.60 30,333.20 30,338.25 67.4K
13:36 30,336.20 30,336.20 30,326.80 30,327.95 95.2K
13:37 30,325.85 30,326.80 30,319.50 30,323.25 104.0K
13:38 30,325.30 30,325.70 30,320.10 30,322.50 69.1K
13:39 30,323.65 30,326.20 30,321.40 30,322.25 68.3K
13:40 30,322.35 30,327.20 30,319.55 30,319.55 76.5K
13:41 30,320.45 30,320.45 30,315.90 30,316.60 59.5K
13:42 30,315.60 30,324.95 30,313.80 30,323.65 77.1K
13:43 30,323.75 30,325.10 30,318.60 30,322.25 67.6K
13:44 30,323.65 30,327.25 30,322.00 30,327.25 58.2K
13:45 30,328.95 30,334.45 30,328.15 30,334.10 63.4K
13:46 30,331.55 30,333.40 30,330.90 30,331.70 59.3K
13:47 30,332.80 30,337.10 30,331.50 30,335.50 48.9K
13:48 30,335.10 30,337.40 30,334.05 30,336.45 53.3K
13:49 30,334.05 30,340.10 30,334.05 30,334.80 53.1K
13:50 30,333.40 30,339.40 30,331.05 30,339.40 82.4K
13:51 30,339.85 30,344.40 30,339.00 30,341.90 95.4K
13:52 30,342.10 30,351.95 30,339.90 30,351.25 110.4K
13:53 30,352.50 30,353.00 30,346.85 30,348.10 77.9K
13:54 30,346.10 30,353.35 30,346.10 30,353.10 154.0K
13:55 30,351.85 30,352.35 30,346.90 30,350.80 105.8K
13:56 30,350.25 30,351.70 30,345.15 30,346.15 89.0K
13:57 30,341.85 30,341.85 30,331.35 30,335.10 70.2K
13:58 30,333.85 30,335.75 30,328.90 30,330.40 66.8K
13:59 30,330.75 30,331.75 30,328.05 30,330.15 58.8K
14:00 30,330.40 30,331.70 30,326.70 30,326.70 63.3K
14:01 30,329.45 30,333.90 30,327.45 30,331.95 87.8K
14:02 30,329.35 30,334.85 30,329.35 30,334.80 130.8K
14:03 30,336.05 30,343.20 30,336.05 30,339.50 66.1K
14:04 30,339.35 30,339.35 30,337.30 30,338.60 53.9K
14:05 30,338.00 30,341.60 30,338.00 30,338.00 71.0K
14:06 30,338.85 30,352.00 30,338.85 30,352.00 311.8K
14:07 30,352.75 30,373.10 30,352.75 30,372.50 283.1K
14:08 30,371.60 30,373.75 30,363.05 30,363.80 129.0K
14:09 30,362.75 30,376.00 30,362.75 30,370.60 121.9K
14:10 30,370.05 30,371.15 30,365.40 30,368.95 105.5K
14:11 30,368.55 30,373.60 30,361.50 30,361.50 178.3K
14:12 30,362.55 30,366.55 30,362.10 30,364.70 201.8K
14:13 30,364.90 30,364.90 30,356.90 30,356.90 120.6K
14:14 30,356.15 30,356.15 30,338.90 30,341.45 174.9K
14:15 30,341.90 30,343.05 30,329.25 30,343.05 155.9K
14:16 30,340.95 30,353.60 30,340.95 30,352.20 177.5K
14:17 30,349.80 30,351.35 30,345.85 30,346.45 136.7K
14:18 30,346.85 30,353.90 30,346.85 30,349.85 89.5K
14:19 30,349.40 30,357.20 30,349.40 30,354.75 159.9K
14:20 30,353.45 30,359.30 30,352.05 30,358.60 113.2K
14:21 30,358.85 30,365.10 30,353.05 30,354.30 131.4K
14:22 30,353.45 30,355.65 30,347.75 30,353.85 93.0K
14:23 30,355.70 30,361.95 30,355.70 30,359.30 110.2K
14:24 30,360.65 30,364.80 30,359.15 30,359.35 123.9K
14:25 30,358.80 30,362.40 30,358.80 30,360.65 142.5K
14:26 30,359.15 30,364.65 30,358.10 30,362.90 132.5K
14:27 30,362.40 30,365.70 30,357.25 30,357.25 126.4K
14:28 30,358.50 30,361.70 30,356.00 30,361.10 110.7K
14:29 30,359.90 30,360.55 30,357.35 30,359.70 96.7K
14:30 30,360.75 30,364.90 30,355.40 30,358.65 125.1K
14:31 30,356.80 30,363.60 30,356.50 30,360.75 420.9K
14:32 30,359.70 30,362.05 30,358.10 30,358.65 172.3K
14:33 30,358.40 30,361.65 30,355.55 30,357.05 129.4K
14:34 30,358.70 30,359.40 30,354.80 30,359.40 143.6K
14:35 30,359.95 30,360.20 30,352.85 30,354.95 102.0K
14:36 30,354.25 30,358.30 30,352.95 30,355.90 125.2K
14:37 30,356.40 30,369.25 30,356.40 30,368.25 112.9K
14:38 30,366.85 30,367.25 30,361.45 30,365.10 97.7K
14:39 30,365.10 30,365.10 30,350.60 30,350.60 205.3K
14:40 30,351.95 30,354.50 30,348.00 30,352.10 126.0K
14:41 30,353.70 30,355.75 30,352.05 30,354.85 172.5K
14:42 30,355.70 30,360.85 30,355.70 30,359.85 100.8K
14:43 30,357.85 30,364.00 30,357.75 30,363.00 152.5K
14:44 30,363.70 30,370.30 30,363.70 30,370.30 91.5K
14:45 30,370.70 30,374.90 30,370.65 30,370.95 121.1K
14:46 30,370.40 30,370.40 30,365.95 30,368.55 103.5K
14:47 30,367.45 30,367.45 30,362.25 30,364.65 115.1K
14:48 30,363.10 30,363.10 30,351.60 30,352.25 111.2K
14:49 30,352.10 30,353.75 30,348.60 30,351.90 162.0K
14:50 30,349.05 30,354.05 30,348.30 30,354.05 107.7K
14:51 30,354.90 30,357.05 30,352.10 30,353.55 99.7K
14:52 30,354.45 30,355.15 30,350.90 30,352.50 174.8K
14:53 30,351.40 30,352.50 30,346.55 30,346.55 128.2K
14:54 30,344.25 30,347.85 30,340.05 30,346.30 168.0K
14:55 30,347.95 30,355.20 30,347.65 30,354.40 144.6K
14:56 30,352.50 30,354.35 30,347.20 30,353.85 98.5K
14:57 30,351.55 30,354.65 30,348.85 30,353.15 114.3K
14:58 30,350.95 30,351.05 30,347.40 30,351.05 170.0K
14:59 30,350.40 30,357.70 30,350.40 30,352.70 106.2K
15:00 30,350.60 30,355.75 30,347.15 30,352.80 218.8K
15:01 30,352.75 30,355.60 30,350.90 30,351.65 133.1K
15:02 30,352.25 30,353.20 30,341.50 30,341.50 196.0K
15:03 30,341.70 30,344.95 30,338.70 30,338.70 173.6K
15:04 30,339.25 30,340.55 30,336.10 30,340.55 187.0K
15:05 30,340.80 30,343.20 30,337.90 30,339.40 705.1K
15:06 30,339.85 30,345.65 30,339.55 30,343.65 809.2K
15:07 30,344.60 30,345.70 30,341.15 30,341.15 843.9K
15:08 30,341.35 30,341.35 30,332.30 30,333.60 523.8K
15:09 30,333.00 30,337.15 30,332.40 30,337.15 217.1K
15:10 30,337.90 30,339.95 30,330.05 30,332.65 977.1K
15:11 30,333.50 30,333.50 30,330.20 30,331.75 793.6K
15:12 30,330.15 30,331.40 30,323.60 30,325.85 272.4K
15:13 30,327.45 30,335.30 30,323.60 30,335.30 375.2K
15:14 30,334.25 30,334.25 30,329.05 30,331.40 479.2K
15:15 30,330.40 30,333.20 30,328.35 30,329.25 347.9K
15:16 30,330.80 30,333.35 30,326.60 30,333.20 650.3K
15:17 30,333.70 30,336.90 30,331.70 30,336.00 286.9K
15:18 30,336.90 30,338.75 30,331.00 30,334.70 595.3K
15:19 30,336.20 30,337.55 30,335.00 30,336.35 354.5K
15:20 30,338.70 30,339.35 30,331.25 30,332.15 589.7K
15:21 30,333.95 30,336.05 30,329.35 30,334.95 221.2K
15:22 30,336.70 30,336.70 30,331.60 30,332.90 208.8K
15:23 30,331.35 30,333.25 30,327.20 30,328.40 185.1K
15:24 30,328.95 30,328.95 30,322.80 30,325.00 305.1K
15:25 30,326.45 30,326.45 30,319.65 30,321.15 214.7K
15:26 30,321.10 30,322.30 30,315.45 30,315.90 309.2K
15:27 30,316.15 30,319.95 30,313.50 30,314.30 233.1K
15:28 30,318.20 30,318.20 30,310.95 30,312.00 199.0K
15:29 30,312.55 30,333.80 30,312.55 30,333.80 209.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし