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 30,338.30 30,338.30 30,338.30 30,338.30 0.0K
09:15 30,340.60 30,357.05 30,293.75 30,293.75 1,423.5K
09:16 30,296.60 30,304.75 30,289.50 30,291.05 829.7K
09:17 30,282.70 30,282.70 30,249.85 30,249.85 1,038.7K
09:18 30,248.15 30,267.50 30,248.15 30,253.35 779.6K
09:19 30,251.60 30,251.60 30,235.35 30,235.35 345.5K
09:20 30,235.25 30,235.25 30,212.40 30,218.40 671.6K
09:21 30,213.85 30,214.45 30,198.00 30,198.00 240.2K
09:22 30,188.75 30,189.40 30,179.30 30,184.90 127.9K
09:23 30,185.85 30,225.45 30,185.85 30,225.45 231.5K
09:24 30,225.15 30,245.40 30,225.15 30,236.40 226.7K
09:25 30,237.90 30,237.90 30,216.05 30,216.85 443.7K
09:26 30,213.50 30,213.75 30,205.45 30,209.35 171.5K
09:27 30,206.55 30,209.45 30,200.45 30,209.45 211.8K
09:28 30,206.90 30,218.40 30,204.90 30,207.40 315.4K
09:29 30,208.60 30,210.25 30,195.80 30,204.35 200.9K
09:30 30,204.70 30,204.90 30,196.10 30,199.75 152.9K
09:31 30,196.60 30,233.05 30,195.15 30,233.05 207.5K
09:32 30,240.10 30,261.00 30,240.10 30,261.00 316.9K
09:33 30,255.70 30,255.70 30,243.55 30,250.25 141.5K
09:34 30,247.45 30,255.00 30,245.50 30,250.75 217.7K
09:35 30,251.45 30,253.15 30,244.30 30,249.50 101.0K
09:36 30,247.00 30,266.90 30,246.10 30,263.45 416.2K
09:37 30,261.25 30,276.25 30,261.25 30,272.05 338.6K
09:38 30,276.40 30,282.20 30,268.30 30,275.50 233.2K
09:39 30,274.25 30,280.65 30,269.05 30,278.75 182.7K
09:40 30,275.45 30,278.55 30,270.05 30,278.55 512.1K
09:41 30,278.05 30,282.55 30,274.00 30,282.55 339.5K
09:42 30,281.05 30,283.45 30,261.50 30,265.30 177.4K
09:43 30,263.10 30,279.55 30,259.80 30,275.95 132.3K
09:44 30,274.55 30,274.55 30,266.85 30,270.85 194.1K
09:45 30,271.05 30,278.35 30,271.05 30,271.65 183.7K
09:46 30,270.40 30,287.60 30,267.45 30,287.60 126.6K
09:47 30,287.65 30,304.60 30,286.85 30,295.30 230.2K
09:48 30,295.90 30,316.75 30,295.90 30,314.70 174.5K
09:49 30,316.20 30,333.00 30,316.20 30,330.75 257.6K
09:50 30,328.90 30,328.90 30,317.00 30,322.10 177.6K
09:51 30,320.45 30,326.65 30,318.80 30,318.80 137.2K
09:52 30,319.05 30,330.85 30,319.05 30,327.60 331.0K
09:53 30,331.70 30,331.70 30,325.65 30,325.65 403.3K
09:54 30,326.55 30,331.45 30,319.10 30,321.80 164.5K
09:55 30,320.55 30,333.85 30,320.55 30,333.00 209.5K
09:56 30,332.75 30,336.30 30,330.80 30,334.50 235.6K
09:57 30,332.00 30,334.25 30,327.85 30,333.95 145.7K
09:58 30,333.30 30,335.65 30,331.30 30,335.10 109.4K
09:59 30,333.10 30,348.30 30,332.65 30,347.75 305.0K
10:00 30,346.95 30,347.55 30,338.05 30,341.25 246.7K
10:01 30,343.30 30,353.25 30,340.20 30,353.25 241.8K
10:02 30,351.20 30,351.20 30,342.15 30,343.00 174.7K
10:03 30,339.35 30,346.55 30,338.10 30,346.55 72.7K
10:04 30,344.55 30,353.25 30,343.55 30,351.25 126.0K
10:05 30,353.20 30,373.65 30,353.20 30,372.20 212.3K
10:06 30,373.25 30,373.60 30,366.80 30,368.30 190.6K
10:07 30,366.40 30,375.80 30,362.45 30,375.80 185.3K
10:08 30,374.95 30,385.45 30,374.55 30,376.10 188.3K
10:09 30,377.10 30,381.35 30,366.55 30,368.25 160.1K
10:10 30,367.05 30,370.10 30,364.65 30,370.10 119.8K
10:11 30,370.90 30,371.95 30,362.45 30,362.45 134.3K
10:12 30,363.15 30,363.15 30,353.00 30,353.00 299.0K
10:13 30,354.30 30,362.55 30,351.60 30,361.80 90.8K
10:14 30,361.10 30,366.25 30,359.30 30,359.30 93.8K
10:15 30,361.30 30,373.15 30,361.05 30,373.15 80.2K
10:16 30,375.10 30,379.10 30,374.25 30,378.75 103.2K
10:17 30,376.05 30,388.60 30,376.05 30,386.00 171.4K
10:18 30,387.50 30,390.20 30,381.25 30,383.30 211.2K
10:19 30,380.30 30,383.40 30,377.70 30,380.90 124.3K
10:20 30,380.75 30,399.80 30,380.75 30,399.80 119.8K
10:21 30,400.25 30,401.35 30,391.65 30,392.90 201.1K
10:22 30,392.05 30,397.70 30,389.60 30,397.15 123.5K
10:23 30,395.75 30,397.55 30,385.45 30,385.65 152.2K
10:24 30,384.55 30,389.75 30,382.10 30,387.10 60.4K
10:25 30,386.20 30,386.90 30,381.80 30,386.85 47.7K
10:26 30,386.85 30,396.50 30,386.20 30,390.55 86.5K
10:27 30,391.60 30,401.50 30,391.15 30,391.15 177.6K
10:28 30,393.60 30,394.05 30,380.50 30,380.50 53.7K
10:29 30,382.65 30,390.55 30,382.65 30,385.45 212.3K
10:30 30,388.05 30,399.20 30,384.30 30,396.95 121.1K
10:31 30,398.80 30,411.15 30,398.40 30,404.45 139.0K
10:32 30,404.10 30,404.10 30,394.40 30,397.95 144.2K
10:33 30,394.25 30,396.30 30,385.25 30,385.25 102.1K
10:34 30,386.55 30,393.65 30,386.20 30,387.45 186.7K
10:35 30,388.60 30,388.75 30,382.65 30,386.35 106.8K
10:36 30,385.30 30,385.80 30,375.25 30,380.20 95.5K
10:37 30,379.45 30,383.35 30,375.25 30,380.95 247.6K
10:38 30,383.45 30,383.45 30,373.90 30,378.05 68.2K
10:39 30,379.85 30,381.70 30,372.70 30,373.70 72.1K
10:40 30,372.60 30,380.15 30,370.10 30,370.10 101.5K
10:41 30,367.80 30,370.70 30,362.85 30,364.50 100.0K
10:42 30,366.80 30,369.05 30,363.40 30,365.25 129.8K
10:43 30,361.00 30,364.05 30,360.55 30,362.25 102.7K
10:44 30,363.15 30,368.80 30,363.15 30,366.85 1,034.8K
10:45 30,367.30 30,368.70 30,363.90 30,367.00 325.9K
10:46 30,367.05 30,367.05 30,355.40 30,359.40 321.2K
10:47 30,357.10 30,359.45 30,353.00 30,353.00 164.9K
10:48 30,352.45 30,352.45 30,346.55 30,349.90 207.6K
10:49 30,352.35 30,352.35 30,344.15 30,345.80 158.8K
10:50 30,347.00 30,351.30 30,343.60 30,348.90 124.6K
10:51 30,348.05 30,356.90 30,346.70 30,352.25 96.9K
10:52 30,354.55 30,356.50 30,349.75 30,350.25 66.7K
10:53 30,351.25 30,358.40 30,350.00 30,353.15 98.0K
10:54 30,353.25 30,353.25 30,341.35 30,342.95 68.9K
10:55 30,343.45 30,343.45 30,335.70 30,338.20 64.4K
10:56 30,338.30 30,338.90 30,334.90 30,335.95 85.1K
10:57 30,336.65 30,337.80 30,333.10 30,333.85 93.8K
10:58 30,333.35 30,336.45 30,331.60 30,336.45 131.6K
10:59 30,335.85 30,347.35 30,335.85 30,345.05 253.8K
11:00 30,346.30 30,346.30 30,337.55 30,338.85 217.2K
11:01 30,337.65 30,337.65 30,323.75 30,324.00 116.6K
11:02 30,322.65 30,329.45 30,322.25 30,327.00 128.9K
11:03 30,328.50 30,328.50 30,317.60 30,317.95 154.2K
11:04 30,319.85 30,322.65 30,316.10 30,322.65 58.7K
11:05 30,320.65 30,328.00 30,320.65 30,325.90 81.7K
11:06 30,324.90 30,324.90 30,310.95 30,314.15 91.1K
11:07 30,313.60 30,315.15 30,307.65 30,309.25 320.2K
11:08 30,309.65 30,309.65 30,292.45 30,293.85 188.7K
11:09 30,293.80 30,293.80 30,276.90 30,280.35 388.1K
11:10 30,278.80 30,283.80 30,271.80 30,281.90 111.0K
11:11 30,284.60 30,287.50 30,277.05 30,286.25 83.7K
11:12 30,287.55 30,293.30 30,283.85 30,290.90 65.4K
11:13 30,293.85 30,302.25 30,292.20 30,294.75 70.2K
11:14 30,294.15 30,301.00 30,292.65 30,298.50 67.9K
11:15 30,298.75 30,307.00 30,295.65 30,307.00 218.7K
11:16 30,304.45 30,317.20 30,304.45 30,312.70 204.6K
11:17 30,312.35 30,315.90 30,310.45 30,312.75 81.2K
11:18 30,312.75 30,316.60 30,309.90 30,316.00 103.0K
11:19 30,317.15 30,318.45 30,313.55 30,317.00 68.3K
11:20 30,319.40 30,319.40 30,307.40 30,307.40 177.9K
11:21 30,305.80 30,306.70 30,296.65 30,298.55 335.5K
11:22 30,297.85 30,300.15 30,295.60 30,296.10 554.4K
11:23 30,294.70 30,302.55 30,292.55 30,302.05 134.1K
11:24 30,301.75 30,304.40 30,295.35 30,304.40 122.6K
11:25 30,301.95 30,310.20 30,301.25 30,308.15 85.6K
11:26 30,308.00 30,308.00 30,303.00 30,305.60 51.9K
11:27 30,304.10 30,307.65 30,302.45 30,304.35 73.3K
11:28 30,306.80 30,310.35 30,303.20 30,310.35 157.2K
11:29 30,308.05 30,309.35 30,304.05 30,307.65 76.1K
11:30 30,309.75 30,310.40 30,306.25 30,306.25 103.5K
11:31 30,307.95 30,316.05 30,306.60 30,315.40 92.1K
11:32 30,314.45 30,319.50 30,312.85 30,318.65 56.4K
11:33 30,318.90 30,320.95 30,312.75 30,312.75 214.4K
11:34 30,313.40 30,315.20 30,308.95 30,308.95 107.6K
11:35 30,308.95 30,311.00 30,305.85 30,305.85 76.1K
11:36 30,307.50 30,314.10 30,307.50 30,310.55 65.9K
11:37 30,309.00 30,310.40 30,306.10 30,309.05 54.7K
11:38 30,309.90 30,314.65 30,309.90 30,312.25 52.7K
11:39 30,313.75 30,318.85 30,310.10 30,316.65 102.1K
11:40 30,318.15 30,323.65 30,318.05 30,323.10 68.2K
11:41 30,324.05 30,325.00 30,317.70 30,320.65 76.4K
11:42 30,320.65 30,323.30 30,318.15 30,322.15 66.0K
11:43 30,320.60 30,322.05 30,308.45 30,308.45 85.2K
11:44 30,307.90 30,311.95 30,306.80 30,310.50 105.7K
11:45 30,310.55 30,322.15 30,310.55 30,322.15 80.7K
11:46 30,320.20 30,323.15 30,317.20 30,321.65 76.9K
11:47 30,322.35 30,326.15 30,320.70 30,322.35 112.7K
11:48 30,323.20 30,326.75 30,322.35 30,325.15 82.7K
11:49 30,325.85 30,328.00 30,321.95 30,322.45 99.6K
11:50 30,323.40 30,324.65 30,320.10 30,321.35 63.2K
11:51 30,319.55 30,327.30 30,319.55 30,324.35 121.9K
11:52 30,325.50 30,327.05 30,322.10 30,322.10 65.6K
11:53 30,321.35 30,322.65 30,319.40 30,319.40 76.6K
11:54 30,321.35 30,329.40 30,320.85 30,329.20 78.2K
11:55 30,329.45 30,342.50 30,329.05 30,334.45 50.8K
11:56 30,334.55 30,343.20 30,330.55 30,341.30 73.2K
11:57 30,341.50 30,342.00 30,333.80 30,335.75 67.0K
11:58 30,340.55 30,343.90 30,337.75 30,341.60 51.0K
11:59 30,338.60 30,341.35 30,335.30 30,340.80 74.6K
12:00 30,342.60 30,350.90 30,342.10 30,348.25 86.7K
12:01 30,346.80 30,356.05 30,345.50 30,351.35 71.5K
12:02 30,354.25 30,357.10 30,353.45 30,355.10 63.8K
12:03 30,353.20 30,353.30 30,345.10 30,345.10 81.1K
12:04 30,345.35 30,346.65 30,329.70 30,332.00 125.1K
12:05 30,331.65 30,341.60 30,326.55 30,341.60 122.2K
12:06 30,343.85 30,359.05 30,343.85 30,354.50 71.5K
12:07 30,354.20 30,355.30 30,348.00 30,354.35 133.9K
12:08 30,352.75 30,354.35 30,348.90 30,351.95 277.6K
12:09 30,351.40 30,355.80 30,351.40 30,355.25 54.9K
12:10 30,355.10 30,359.75 30,352.10 30,359.30 68.8K
12:11 30,358.40 30,365.80 30,358.40 30,365.80 49.7K
12:12 30,367.40 30,369.85 30,364.85 30,364.85 84.1K
12:13 30,364.90 30,366.35 30,359.55 30,359.55 223.9K
12:14 30,363.55 30,365.30 30,361.25 30,361.30 102.0K
12:15 30,362.20 30,364.30 30,358.60 30,362.30 129.0K
12:16 30,361.85 30,370.85 30,361.20 30,370.20 96.3K
12:17 30,368.90 30,378.20 30,368.90 30,372.05 108.7K
12:18 30,372.40 30,383.35 30,370.20 30,382.70 86.7K
12:19 30,383.95 30,390.60 30,381.70 30,390.60 81.9K
12:20 30,391.10 30,391.50 30,387.30 30,390.20 103.3K
12:21 30,388.25 30,391.35 30,384.75 30,389.80 60.9K
12:22 30,390.15 30,391.15 30,382.65 30,385.35 105.4K
12:23 30,384.60 30,388.75 30,382.05 30,384.80 69.6K
12:24 30,385.15 30,390.80 30,385.15 30,389.30 56.9K
12:25 30,390.35 30,390.35 30,383.30 30,383.30 85.4K
12:26 30,385.60 30,385.60 30,369.65 30,370.60 80.8K
12:27 30,370.50 30,371.10 30,366.35 30,368.25 71.9K
12:28 30,366.70 30,371.25 30,364.50 30,369.55 69.5K
12:29 30,370.30 30,370.30 30,364.90 30,366.70 196.1K
12:30 30,365.05 30,367.15 30,362.85 30,366.00 164.7K
12:31 30,365.30 30,368.55 30,362.90 30,362.90 75.9K
12:32 30,361.15 30,363.50 30,352.70 30,352.70 67.7K
12:33 30,352.90 30,358.60 30,351.95 30,358.00 63.2K
12:34 30,357.50 30,363.35 30,356.40 30,362.75 82.7K
12:35 30,364.90 30,368.40 30,363.90 30,366.15 61.3K
12:36 30,367.10 30,372.25 30,366.55 30,366.65 106.5K
12:37 30,368.10 30,368.10 30,361.05 30,362.75 103.1K
12:38 30,364.45 30,368.70 30,359.35 30,363.30 118.1K
12:39 30,361.35 30,364.55 30,359.60 30,362.70 86.7K
12:40 30,363.20 30,363.20 30,353.30 30,357.40 87.5K
12:41 30,360.25 30,365.15 30,358.80 30,360.80 264.6K
12:42 30,361.80 30,364.95 30,358.90 30,362.75 89.5K
12:43 30,363.80 30,363.80 30,357.15 30,358.15 53.1K
12:44 30,357.85 30,358.35 30,352.85 30,352.85 39.2K
12:45 30,356.20 30,356.45 30,352.60 30,353.25 68.3K
12:46 30,355.05 30,359.90 30,354.40 30,357.85 75.1K
12:47 30,356.40 30,361.70 30,355.35 30,356.95 86.7K
12:48 30,358.05 30,363.40 30,357.10 30,361.70 78.5K
12:49 30,362.50 30,363.95 30,359.65 30,361.90 74.1K
12:50 30,364.65 30,378.55 30,362.05 30,378.55 75.2K
12:51 30,379.00 30,385.70 30,378.55 30,383.60 82.7K
12:52 30,384.85 30,385.20 30,375.75 30,381.15 68.2K
12:53 30,379.45 30,383.60 30,379.15 30,383.35 63.5K
12:54 30,383.75 30,389.40 30,383.15 30,389.40 64.6K
12:55 30,391.00 30,399.80 30,391.00 30,394.95 92.4K
12:56 30,394.05 30,394.05 30,384.10 30,384.10 186.5K
12:57 30,386.10 30,389.40 30,385.05 30,388.70 73.1K
12:58 30,389.00 30,390.10 30,387.70 30,389.95 122.0K
12:59 30,390.75 30,390.75 30,383.85 30,387.90 99.3K
13:00 30,390.30 30,395.70 30,389.50 30,395.70 144.6K
13:01 30,396.35 30,403.25 30,392.60 30,403.25 89.5K
13:02 30,404.80 30,405.00 30,399.00 30,404.45 83.0K
13:03 30,403.70 30,406.65 30,403.55 30,404.10 61.5K
13:04 30,402.15 30,402.15 30,396.20 30,400.50 56.7K
13:05 30,400.70 30,400.70 30,384.25 30,387.95 68.4K
13:06 30,387.50 30,400.45 30,385.30 30,399.80 113.8K
13:07 30,400.00 30,401.60 30,396.25 30,399.90 69.8K
13:08 30,400.30 30,402.90 30,400.25 30,401.10 66.2K
13:09 30,399.00 30,400.40 30,390.90 30,390.90 69.5K
13:10 30,391.90 30,397.45 30,391.15 30,392.45 93.8K
13:11 30,392.40 30,396.90 30,391.85 30,391.85 71.3K
13:12 30,394.95 30,397.95 30,393.00 30,395.55 51.9K
13:13 30,395.85 30,400.80 30,394.70 30,400.80 68.6K
13:14 30,400.80 30,405.15 30,399.85 30,403.40 105.7K
13:15 30,403.20 30,405.45 30,400.10 30,404.65 69.2K
13:16 30,407.90 30,418.75 30,406.75 30,416.35 175.8K
13:17 30,415.70 30,416.90 30,409.05 30,410.75 98.3K
13:18 30,410.35 30,410.35 30,399.40 30,399.40 133.4K
13:19 30,401.50 30,403.65 30,398.30 30,402.95 125.4K
13:20 30,401.35 30,401.35 30,396.30 30,398.40 64.6K
13:21 30,397.80 30,397.80 30,390.25 30,394.40 63.7K
13:22 30,395.55 30,403.50 30,392.85 30,403.00 100.2K
13:23 30,403.95 30,406.35 30,399.95 30,402.75 65.7K
13:24 30,401.80 30,404.45 30,397.95 30,402.25 67.0K
13:25 30,403.00 30,403.00 30,397.20 30,398.85 81.1K
13:26 30,398.65 30,400.20 30,394.20 30,397.10 61.1K
13:27 30,396.30 30,399.55 30,391.75 30,394.25 90.2K
13:28 30,393.00 30,398.50 30,391.10 30,396.35 73.6K
13:29 30,396.40 30,396.60 30,390.10 30,392.95 177.5K
13:30 30,396.50 30,402.50 30,396.50 30,402.50 63.1K
13:31 30,402.80 30,404.20 30,400.45 30,402.75 52.9K
13:32 30,402.65 30,404.55 30,400.35 30,402.50 70.0K
13:33 30,406.25 30,412.10 30,403.35 30,412.10 76.1K
13:34 30,413.55 30,415.40 30,412.05 30,414.45 74.8K
13:35 30,411.85 30,420.25 30,411.85 30,420.20 78.4K
13:36 30,420.05 30,421.70 30,416.80 30,417.60 79.4K
13:37 30,416.55 30,427.50 30,416.35 30,426.90 112.4K
13:38 30,427.00 30,427.65 30,415.70 30,415.70 174.3K
13:39 30,419.25 30,419.75 30,412.55 30,418.85 62.5K
13:40 30,419.90 30,422.70 30,417.75 30,422.70 146.2K
13:41 30,424.05 30,424.35 30,421.05 30,422.25 78.8K
13:42 30,423.50 30,428.25 30,420.05 30,428.25 67.3K
13:43 30,425.90 30,426.90 30,421.70 30,423.00 94.9K
13:44 30,423.00 30,423.00 30,415.75 30,415.75 175.2K
13:45 30,417.65 30,419.35 30,411.25 30,418.65 161.1K
13:46 30,420.10 30,424.80 30,418.65 30,420.20 103.6K
13:47 30,419.00 30,421.15 30,414.70 30,416.75 196.1K
13:48 30,414.85 30,415.55 30,406.10 30,407.85 428.8K
13:49 30,405.80 30,406.75 30,398.85 30,399.30 142.4K
13:50 30,401.40 30,402.35 30,397.25 30,401.15 73.3K
13:51 30,402.75 30,412.50 30,402.75 30,408.75 149.0K
13:52 30,411.50 30,415.05 30,403.15 30,413.20 75.7K
13:53 30,416.10 30,421.60 30,415.55 30,415.70 100.2K
13:54 30,417.60 30,417.80 30,411.00 30,411.95 61.7K
13:55 30,411.55 30,415.00 30,411.10 30,414.65 68.3K
13:56 30,415.85 30,416.45 30,396.75 30,396.75 78.7K
13:57 30,396.95 30,396.95 30,391.40 30,393.95 113.3K
13:58 30,391.50 30,395.25 30,389.55 30,394.50 88.3K
13:59 30,394.15 30,397.90 30,392.15 30,397.15 213.5K
14:00 30,396.25 30,399.25 30,393.45 30,397.75 106.9K
14:01 30,399.35 30,402.25 30,396.50 30,400.70 197.6K
14:02 30,400.50 30,403.50 30,399.50 30,399.55 387.7K
14:03 30,399.85 30,400.35 30,396.10 30,399.00 101.5K
14:04 30,396.85 30,398.95 30,395.30 30,395.30 82.3K
14:05 30,395.80 30,395.80 30,390.90 30,390.90 172.6K
14:06 30,392.40 30,392.40 30,383.55 30,385.15 86.3K
14:07 30,384.55 30,388.00 30,383.30 30,386.70 78.4K
14:08 30,384.80 30,388.20 30,381.90 30,388.20 92.4K
14:09 30,388.00 30,390.50 30,386.95 30,387.80 94.2K
14:10 30,389.05 30,393.65 30,387.25 30,392.70 138.7K
14:11 30,389.45 30,392.70 30,388.65 30,392.65 81.5K
14:12 30,392.55 30,392.75 30,386.15 30,390.25 144.2K
14:13 30,389.55 30,389.70 30,385.00 30,385.00 146.7K
14:14 30,387.00 30,387.00 30,381.70 30,384.05 99.5K
14:15 30,385.65 30,387.00 30,381.35 30,386.10 71.2K
14:16 30,387.05 30,391.30 30,385.65 30,389.60 80.4K
14:17 30,389.30 30,390.20 30,386.70 30,390.15 133.9K
14:18 30,390.00 30,395.45 30,388.05 30,394.20 81.0K
14:19 30,396.50 30,398.50 30,389.60 30,393.75 80.5K
14:20 30,392.90 30,392.90 30,385.00 30,385.00 83.9K
14:21 30,384.40 30,386.10 30,379.35 30,381.30 188.3K
14:22 30,381.05 30,382.20 30,377.75 30,378.70 108.4K
14:23 30,379.10 30,381.15 30,375.00 30,376.40 227.1K
14:24 30,379.10 30,379.10 30,371.95 30,373.80 138.0K
14:25 30,376.50 30,377.10 30,370.95 30,372.45 74.8K
14:26 30,373.95 30,376.95 30,371.50 30,376.45 213.5K
14:27 30,376.70 30,378.55 30,371.25 30,371.80 115.6K
14:28 30,371.20 30,379.60 30,370.85 30,372.30 99.6K
14:29 30,371.60 30,371.60 30,362.20 30,362.20 156.9K
14:30 30,365.00 30,365.00 30,357.05 30,357.05 109.9K
14:31 30,358.20 30,358.70 30,352.85 30,352.85 234.5K
14:32 30,353.80 30,353.80 30,337.85 30,338.60 126.2K
14:33 30,339.50 30,340.45 30,333.60 30,334.00 97.2K
14:34 30,336.60 30,338.25 30,331.40 30,336.80 92.4K
14:35 30,336.20 30,350.25 30,336.20 30,350.25 78.1K
14:36 30,349.40 30,350.75 30,343.35 30,345.75 82.7K
14:37 30,345.60 30,348.40 30,342.70 30,347.50 106.7K
14:38 30,347.90 30,348.90 30,340.00 30,344.60 230.0K
14:39 30,345.75 30,347.95 30,340.85 30,340.85 79.0K
14:40 30,339.95 30,341.05 30,336.75 30,339.00 72.7K
14:41 30,332.85 30,332.85 30,319.55 30,319.55 100.3K
14:42 30,317.70 30,318.20 30,309.60 30,310.95 120.9K
14:43 30,308.60 30,308.75 30,301.20 30,301.90 119.1K
14:44 30,306.60 30,318.50 30,306.60 30,314.90 144.8K
14:45 30,314.20 30,316.85 30,309.40 30,312.10 115.0K
14:46 30,311.85 30,312.75 30,306.10 30,306.10 179.9K
14:47 30,308.05 30,310.90 30,304.80 30,307.15 94.5K
14:48 30,307.30 30,309.75 30,306.10 30,307.65 92.7K
14:49 30,308.00 30,308.00 30,298.35 30,299.40 152.0K
14:50 30,300.80 30,304.35 30,296.90 30,299.95 100.9K
14:51 30,298.15 30,299.10 30,290.95 30,291.80 155.6K
14:52 30,294.40 30,297.15 30,291.60 30,294.85 107.6K
14:53 30,293.20 30,298.55 30,291.75 30,291.90 205.5K
14:54 30,292.75 30,293.35 30,285.15 30,286.75 76.8K
14:55 30,285.65 30,289.15 30,282.50 30,284.70 163.1K
14:56 30,285.15 30,287.35 30,281.40 30,283.60 88.6K
14:57 30,284.95 30,286.85 30,269.05 30,271.70 336.3K
14:58 30,271.65 30,274.70 30,264.95 30,264.95 213.9K
14:59 30,267.50 30,273.70 30,266.85 30,269.40 140.3K
15:00 30,268.15 30,290.40 30,268.15 30,285.25 365.6K
15:01 30,286.00 30,286.00 30,269.95 30,270.95 251.7K
15:02 30,272.80 30,276.15 30,271.40 30,276.15 216.9K
15:03 30,277.25 30,281.10 30,271.00 30,281.10 261.9K
15:04 30,284.55 30,297.75 30,284.55 30,295.95 202.8K
15:05 30,296.60 30,303.20 30,292.60 30,292.60 432.9K
15:06 30,293.90 30,295.10 30,291.80 30,295.10 284.8K
15:07 30,293.90 30,294.35 30,290.15 30,291.55 215.0K
15:08 30,292.15 30,295.30 30,285.50 30,287.85 218.2K
15:09 30,286.95 30,292.40 30,285.00 30,291.90 265.9K
15:10 30,294.00 30,294.00 30,275.55 30,275.55 240.6K
15:11 30,273.90 30,278.25 30,271.50 30,275.25 250.9K
15:12 30,276.60 30,276.70 30,270.65 30,272.20 203.8K
15:13 30,272.45 30,275.20 30,271.20 30,272.50 240.4K
15:14 30,269.85 30,279.80 30,269.85 30,279.80 299.1K
15:15 30,277.70 30,282.95 30,276.20 30,282.35 312.6K
15:16 30,282.80 30,285.00 30,276.00 30,285.00 372.0K
15:17 30,284.25 30,285.80 30,282.90 30,285.80 225.6K
15:18 30,290.80 30,296.30 30,287.75 30,293.95 627.3K
15:19 30,294.65 30,300.90 30,294.30 30,298.50 444.6K
15:20 30,297.90 30,302.35 30,295.10 30,295.10 391.7K
15:21 30,296.45 30,300.90 30,296.45 30,298.75 206.2K
15:22 30,299.45 30,299.50 30,293.40 30,294.40 236.1K
15:23 30,295.15 30,296.30 30,290.80 30,290.80 286.1K
15:24 30,294.60 30,300.40 30,294.60 30,300.10 316.6K
15:25 30,303.20 30,304.15 30,296.35 30,296.65 366.7K
15:26 30,296.90 30,297.65 30,292.00 30,293.65 266.1K
15:27 30,294.50 30,296.40 30,288.90 30,296.15 252.1K
15:28 30,290.20 30,299.85 30,290.20 30,297.50 217.7K
15:29 30,299.15 30,304.15 30,287.40 30,287.40 178.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし