Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ インド →
15,948.60
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 16,175.50 16,175.50 16,175.50 16,175.50 13.6K
09:15 16,179.45 16,196.60 16,178.65 16,179.45 20,389.3K
09:16 16,184.35 16,184.35 16,163.65 16,163.65 15,804.7K
09:17 16,164.10 16,167.95 16,155.05 16,155.05 10,771.8K
09:18 16,153.55 16,160.10 16,144.40 16,146.95 8,169.7K
09:19 16,148.70 16,148.70 16,126.95 16,126.95 3,857.6K
09:20 16,127.70 16,127.70 16,114.80 16,115.85 18,524.8K
09:21 16,115.10 16,115.10 16,091.10 16,091.10 8,600.3K
09:22 16,092.65 16,117.20 16,092.65 16,105.55 6,952.2K
09:23 16,104.85 16,124.20 16,101.45 16,124.20 8,524.0K
09:24 16,125.35 16,128.00 16,122.00 16,122.00 12,067.7K
09:25 16,123.55 16,126.50 16,115.25 16,115.25 5,384.6K
09:26 16,112.25 16,112.25 16,103.75 16,109.25 10,713.6K
09:27 16,106.60 16,109.00 16,101.15 16,103.40 10,255.9K
09:28 16,106.05 16,112.35 16,104.10 16,104.10 5,337.7K
09:29 16,101.75 16,104.15 16,094.75 16,101.65 12,815.7K
09:30 16,100.10 16,100.10 16,080.80 16,080.80 17,546.0K
09:31 16,079.60 16,079.60 16,067.60 16,070.50 15,872.5K
09:32 16,067.70 16,067.70 16,057.55 16,064.85 22,531.9K
09:33 16,065.60 16,073.15 16,060.25 16,063.95 14,861.2K
09:34 16,061.25 16,066.40 16,060.85 16,062.15 8,727.7K
09:35 16,064.00 16,066.55 16,056.20 16,056.20 9,358.8K
09:36 16,058.15 16,076.45 16,057.20 16,058.30 9,598.0K
09:37 16,054.60 16,054.60 16,045.30 16,045.30 5,600.1K
09:38 16,046.65 16,060.35 16,046.65 16,053.95 4,634.8K
09:39 16,053.25 16,077.10 16,051.85 16,077.10 13,018.7K
09:40 16,076.45 16,088.60 16,071.95 16,085.15 4,936.7K
09:41 16,085.30 16,089.95 16,082.25 16,089.50 4,197.2K
09:42 16,088.70 16,099.95 16,086.90 16,099.95 5,577.3K
09:43 16,101.10 16,101.35 16,088.60 16,095.20 2,225.8K
09:44 16,095.05 16,096.70 16,090.05 16,091.85 5,969.3K
09:45 16,094.80 16,098.20 16,093.90 16,095.45 11,937.5K
09:46 16,095.95 16,105.65 16,093.80 16,105.65 7,097.8K
09:47 16,107.00 16,117.45 16,107.00 16,111.60 9,012.2K
09:48 16,111.10 16,123.65 16,109.00 16,122.80 5,029.0K
09:49 16,122.10 16,129.00 16,119.50 16,128.10 5,838.4K
09:50 16,128.85 16,140.95 16,128.85 16,137.85 5,463.5K
09:51 16,137.90 16,139.10 16,129.45 16,130.05 5,833.6K
09:52 16,128.10 16,128.10 16,108.70 16,109.95 8,303.8K
09:53 16,109.85 16,127.15 16,109.85 16,126.40 4,274.5K
09:54 16,124.20 16,128.00 16,120.05 16,126.60 1,648.6K
09:55 16,126.65 16,130.90 16,116.80 16,122.55 3,429.9K
09:56 16,121.60 16,134.80 16,121.60 16,134.00 1,435.2K
09:57 16,133.60 16,147.40 16,133.60 16,146.65 6,969.9K
09:58 16,145.85 16,149.40 16,136.25 16,139.25 3,994.5K
09:59 16,140.30 16,144.95 16,135.85 16,138.75 1,982.8K
10:00 16,142.00 16,144.20 16,121.40 16,121.60 2,974.8K
10:01 16,122.30 16,122.30 16,112.15 16,112.25 6,016.1K
10:02 16,111.05 16,116.85 16,110.65 16,115.40 1,067.6K
10:03 16,115.55 16,118.05 16,109.40 16,113.55 2,013.4K
10:04 16,112.75 16,119.90 16,112.75 16,117.10 2,043.1K
10:05 16,117.50 16,118.50 16,112.35 16,112.35 1,117.0K
10:06 16,111.80 16,111.80 16,098.80 16,099.00 5,993.3K
10:07 16,097.90 16,100.85 16,096.90 16,100.55 1,824.2K
10:08 16,100.65 16,101.05 16,096.30 16,098.00 1,627.2K
10:09 16,097.15 16,104.40 16,097.15 16,103.40 850.3K
10:10 16,102.20 16,103.15 16,098.95 16,099.50 2,352.3K
10:11 16,099.85 16,104.50 16,099.05 16,103.25 1,718.8K
10:12 16,102.90 16,103.45 16,093.20 16,093.20 3,540.3K
10:13 16,091.70 16,091.70 16,081.80 16,083.80 3,679.8K
10:14 16,086.15 16,092.45 16,086.15 16,089.85 1,666.9K
10:15 16,091.00 16,096.05 16,086.95 16,096.05 7,453.1K
10:16 16,096.85 16,114.15 16,096.85 16,112.70 3,299.3K
10:17 16,113.10 16,113.10 16,104.50 16,109.40 1,203.5K
10:18 16,109.25 16,109.25 16,098.95 16,099.40 974.9K
10:19 16,101.00 16,101.00 16,097.60 16,097.65 2,865.4K
10:20 16,096.55 16,098.80 16,088.75 16,088.80 2,919.0K
10:21 16,087.65 16,089.95 16,085.80 16,088.30 944.0K
10:22 16,088.75 16,096.05 16,087.65 16,094.35 2,204.9K
10:23 16,094.95 16,097.50 16,091.95 16,095.10 1,369.0K
10:24 16,096.65 16,097.20 16,093.00 16,094.65 982.0K
10:25 16,094.95 16,107.40 16,094.80 16,104.00 2,916.5K
10:26 16,104.60 16,109.55 16,104.50 16,107.85 2,025.9K
10:27 16,107.85 16,116.60 16,106.90 16,113.50 2,683.3K
10:28 16,112.55 16,112.55 16,106.30 16,112.50 2,959.3K
10:29 16,109.80 16,111.50 16,099.10 16,099.10 1,517.2K
10:30 16,097.55 16,097.55 16,087.70 16,091.65 2,172.2K
10:31 16,091.30 16,098.35 16,090.60 16,098.35 469.9K
10:32 16,097.05 16,099.05 16,089.80 16,089.80 527.3K
10:33 16,089.75 16,092.65 16,086.45 16,092.65 864.0K
10:34 16,092.65 16,094.40 16,089.35 16,094.40 1,284.4K
10:35 16,094.10 16,099.45 16,093.75 16,098.45 5,821.2K
10:36 16,097.80 16,100.25 16,094.35 16,096.25 8,012.7K
10:37 16,096.85 16,098.80 16,096.50 16,096.80 10,228.1K
10:38 16,096.85 16,096.95 16,092.85 16,095.90 6,288.6K
10:39 16,096.65 16,107.70 16,096.25 16,105.80 14,620.8K
10:40 16,104.55 16,106.40 16,102.05 16,104.55 3,530.8K
10:41 16,104.60 16,106.25 16,101.30 16,101.30 8,920.5K
10:42 16,100.45 16,104.35 16,099.55 16,100.70 3,863.1K
10:43 16,100.55 16,104.25 16,099.60 16,103.60 4,134.1K
10:44 16,103.40 16,111.20 16,103.15 16,111.20 4,256.2K
10:45 16,110.70 16,118.25 16,109.30 16,118.15 1,762.0K
10:46 16,118.60 16,119.30 16,104.90 16,104.90 2,186.9K
10:47 16,104.85 16,104.85 16,100.75 16,103.10 3,176.8K
10:48 16,103.00 16,110.05 16,102.45 16,110.05 1,561.6K
10:49 16,110.35 16,122.50 16,110.35 16,119.85 1,387.0K
10:50 16,118.95 16,119.70 16,113.05 16,114.85 2,283.1K
10:51 16,115.35 16,121.30 16,115.10 16,119.60 2,484.9K
10:52 16,119.05 16,119.05 16,108.05 16,116.30 2,196.7K
10:53 16,115.80 16,115.80 16,112.90 16,115.15 4,522.4K
10:54 16,114.70 16,114.70 16,107.25 16,107.25 922.1K
10:55 16,103.10 16,103.10 16,098.55 16,102.00 16,551.6K
10:56 16,101.20 16,103.20 16,098.40 16,100.35 5,753.8K
10:57 16,100.40 16,101.30 16,097.60 16,098.85 2,153.6K
10:58 16,097.50 16,097.50 16,093.95 16,093.95 3,851.6K
10:59 16,092.80 16,092.85 16,089.55 16,092.40 4,452.5K
11:00 16,093.00 16,093.00 16,085.80 16,086.35 1,574.6K
11:01 16,087.65 16,087.65 16,081.00 16,081.00 3,061.7K
11:02 16,081.60 16,085.00 16,078.30 16,082.15 2,473.9K
11:03 16,081.30 16,082.60 16,078.85 16,078.85 2,044.9K
11:04 16,078.75 16,079.10 16,070.80 16,071.25 10,693.0K
11:05 16,070.95 16,070.95 16,065.60 16,067.40 7,978.8K
11:06 16,067.10 16,073.60 16,066.85 16,070.50 3,161.0K
11:07 16,071.50 16,081.55 16,070.50 16,081.10 3,557.8K
11:08 16,080.50 16,083.65 16,079.50 16,079.85 3,339.1K
11:09 16,079.20 16,085.30 16,075.35 16,085.30 2,468.6K
11:10 16,085.40 16,085.90 16,078.80 16,082.95 2,446.7K
11:11 16,083.60 16,083.60 16,079.30 16,081.05 2,188.4K
11:12 16,080.95 16,083.15 16,078.30 16,081.10 1,803.3K
11:13 16,079.60 16,079.60 16,071.90 16,075.25 2,710.0K
11:14 16,074.35 16,074.40 16,070.95 16,073.20 2,077.3K
11:15 16,073.30 16,073.30 16,067.20 16,067.90 2,671.5K
11:16 16,067.95 16,067.95 16,057.15 16,057.15 2,712.7K
11:17 16,057.30 16,058.85 16,055.85 16,056.90 3,149.3K
11:18 16,056.85 16,057.25 16,053.75 16,054.20 1,576.3K
11:19 16,052.40 16,055.60 16,051.10 16,051.10 3,521.7K
11:20 16,051.35 16,051.35 16,040.35 16,045.80 83,404.4K
11:21 16,047.35 16,047.95 16,037.40 16,041.95 50,023.8K
11:22 16,042.05 16,053.00 16,039.80 16,053.00 27,535.9K
11:23 16,054.15 16,057.45 16,050.55 16,052.60 22,372.6K
11:24 16,052.45 16,053.05 16,048.35 16,048.45 18,176.7K
11:25 16,049.45 16,050.40 16,045.85 16,045.85 8,483.2K
11:26 16,046.10 16,054.95 16,044.95 16,053.55 19,480.4K
11:27 16,052.80 16,052.80 16,049.15 16,049.80 14,677.6K
11:28 16,050.60 16,050.60 16,043.25 16,047.15 7,643.5K
11:29 16,047.45 16,051.00 16,046.80 16,050.15 6,597.2K
11:30 16,049.75 16,053.85 16,047.85 16,051.35 10,331.9K
11:31 16,051.75 16,051.75 16,039.15 16,039.85 11,178.1K
11:32 16,039.50 16,048.75 16,039.50 16,045.60 10,255.5K
11:33 16,045.05 16,045.20 16,040.50 16,040.50 6,834.7K
11:34 16,041.05 16,041.25 16,038.00 16,040.85 4,995.1K
11:35 16,041.05 16,042.30 16,038.90 16,042.30 8,393.5K
11:36 16,041.80 16,041.80 16,035.15 16,036.40 5,680.0K
11:37 16,036.65 16,038.25 16,036.50 16,037.25 3,445.2K
11:38 16,035.05 16,035.05 16,031.80 16,032.35 6,778.5K
11:39 16,031.35 16,031.35 16,020.40 16,020.40 2,816.0K
11:40 16,021.35 16,025.75 16,020.40 16,022.70 2,698.8K
11:41 16,022.00 16,033.55 16,022.00 16,030.80 3,281.1K
11:42 16,030.30 16,030.30 16,019.30 16,019.40 5,821.3K
11:43 16,019.65 16,019.65 16,015.15 16,017.35 4,748.3K
11:44 16,018.50 16,024.50 16,018.50 16,021.00 3,166.8K
11:45 16,020.85 16,034.50 16,019.45 16,031.25 4,300.1K
11:46 16,030.00 16,031.40 16,027.80 16,029.35 2,825.3K
11:47 16,029.40 16,034.05 16,027.50 16,028.55 1,648.3K
11:48 16,028.80 16,031.20 16,028.35 16,031.00 2,132.9K
11:49 16,030.25 16,032.65 16,028.30 16,032.30 5,560.7K
11:50 16,033.15 16,047.15 16,032.65 16,047.15 2,945.4K
11:51 16,047.65 16,052.70 16,046.60 16,049.90 2,336.7K
11:52 16,048.30 16,049.60 16,046.25 16,046.90 901.3K
11:53 16,047.55 16,050.85 16,045.60 16,049.60 789.6K
11:54 16,048.85 16,051.45 16,047.75 16,051.45 2,330.6K
11:55 16,050.30 16,055.20 16,049.95 16,055.05 2,033.1K
11:56 16,055.55 16,056.25 16,050.55 16,056.25 2,131.7K
11:57 16,057.05 16,059.90 16,057.05 16,057.95 1,761.9K
11:58 16,058.30 16,058.30 16,053.35 16,055.45 1,413.2K
11:59 16,055.40 16,057.20 16,052.45 16,056.55 3,187.4K
12:00 16,055.95 16,055.95 16,045.80 16,045.80 3,603.4K
12:01 16,044.70 16,046.10 16,042.35 16,042.55 1,999.6K
12:02 16,042.65 16,042.65 16,039.70 16,042.55 2,240.6K
12:03 16,041.25 16,041.25 16,031.00 16,032.85 3,597.5K
12:04 16,035.05 16,036.70 16,033.25 16,035.45 5,858.0K
12:05 16,034.35 16,038.50 16,033.80 16,036.95 1,705.6K
12:06 16,035.50 16,038.25 16,033.05 16,036.60 8,818.2K
12:07 16,037.45 16,044.45 16,037.45 16,043.15 3,578.3K
12:08 16,042.85 16,042.85 16,038.65 16,040.05 6,643.0K
12:09 16,040.40 16,041.80 16,039.20 16,041.75 1,458.6K
12:10 16,041.90 16,041.90 16,039.45 16,041.25 2,571.9K
12:11 16,040.75 16,043.55 16,040.05 16,043.05 1,457.2K
12:12 16,043.00 16,048.00 16,043.00 16,046.65 3,255.9K
12:13 16,047.05 16,047.65 16,044.00 16,044.55 2,634.8K
12:14 16,043.25 16,043.85 16,039.85 16,042.00 13,408.6K
12:15 16,040.80 16,041.30 16,039.45 16,041.05 1,260.5K
12:16 16,041.65 16,041.65 16,036.60 16,036.60 350.4K
12:17 16,037.25 16,040.80 16,035.10 16,039.65 2,520.5K
12:18 16,038.45 16,038.50 16,035.65 16,037.40 3,362.5K
12:19 16,036.90 16,037.60 16,032.10 16,032.10 2,448.1K
12:20 16,030.95 16,034.20 16,030.95 16,034.20 1,668.1K
12:21 16,036.10 16,037.65 16,035.90 16,036.85 1,802.1K
12:22 16,036.30 16,041.60 16,036.00 16,041.30 1,821.1K
12:23 16,040.75 16,044.75 16,040.55 16,044.65 1,200.4K
12:24 16,044.00 16,046.30 16,042.90 16,046.30 4,695.2K
12:25 16,047.85 16,050.35 16,047.10 16,048.35 4,492.5K
12:26 16,048.40 16,048.40 16,036.65 16,036.65 3,337.4K
12:27 16,038.60 16,044.10 16,038.60 16,043.50 8,594.8K
12:28 16,043.20 16,043.40 16,041.10 16,042.60 5,450.7K
12:29 16,042.35 16,042.80 16,040.10 16,040.70 1,913.7K
12:30 16,040.25 16,040.25 16,030.25 16,030.25 3,506.5K
12:31 16,030.65 16,031.50 16,027.25 16,027.25 1,793.9K
12:32 16,026.90 16,032.35 16,026.85 16,031.85 4,286.4K
12:33 16,031.30 16,031.65 16,026.70 16,028.05 7,212.1K
12:34 16,027.55 16,027.55 16,022.60 16,023.05 3,378.8K
12:35 16,023.45 16,025.00 16,022.45 16,022.65 3,157.9K
12:36 16,023.30 16,023.30 16,018.50 16,021.45 8,475.5K
12:37 16,021.50 16,022.45 16,018.20 16,020.80 4,129.1K
12:38 16,019.75 16,023.90 16,019.70 16,023.90 3,895.5K
12:39 16,024.05 16,029.10 16,024.05 16,027.70 7,072.0K
12:40 16,027.70 16,032.45 16,027.70 16,031.25 11,853.3K
12:41 16,031.30 16,031.40 16,029.80 16,030.35 3,289.9K
12:42 16,031.40 16,032.15 16,028.05 16,032.15 1,876.4K
12:43 16,031.80 16,034.10 16,031.75 16,033.95 3,520.7K
12:44 16,033.30 16,037.05 16,031.15 16,032.35 5,637.1K
12:45 16,033.40 16,035.60 16,031.95 16,034.35 1,581.5K
12:46 16,033.45 16,034.05 16,031.00 16,031.00 2,124.6K
12:47 16,030.50 16,030.70 16,027.60 16,029.25 3,764.0K
12:48 16,029.00 16,033.55 16,028.65 16,033.05 931.7K
12:49 16,033.45 16,043.05 16,033.15 16,042.20 2,249.7K
12:50 16,041.55 16,045.00 16,041.55 16,044.45 1,205.6K
12:51 16,045.10 16,046.10 16,044.10 16,044.30 2,979.7K
12:52 16,045.60 16,045.60 16,041.50 16,041.50 1,098.6K
12:53 16,040.90 16,043.25 16,039.25 16,040.50 421.2K
12:54 16,040.05 16,041.95 16,039.30 16,041.95 332.1K
12:55 16,042.25 16,046.55 16,041.85 16,046.55 538.9K
12:56 16,046.05 16,046.05 16,041.10 16,041.40 1,686.7K
12:57 16,041.75 16,041.75 16,033.40 16,033.40 1,875.9K
12:58 16,035.40 16,037.50 16,030.80 16,030.80 1,121.8K
12:59 16,030.05 16,030.20 16,026.30 16,027.60 5,542.3K
13:00 16,027.95 16,029.50 16,027.10 16,029.30 1,118.6K
13:01 16,029.50 16,030.60 16,026.05 16,029.60 1,924.3K
13:02 16,029.10 16,031.45 16,028.50 16,030.95 1,483.3K
13:03 16,032.85 16,033.60 16,029.45 16,031.60 3,322.8K
13:04 16,031.60 16,032.45 16,028.45 16,029.60 1,434.4K
13:05 16,028.60 16,028.85 16,026.35 16,028.25 532.9K
13:06 16,028.30 16,032.95 16,028.15 16,030.80 3,015.8K
13:07 16,029.95 16,032.10 16,028.95 16,031.30 1,226.9K
13:08 16,030.85 16,031.00 16,026.90 16,027.55 1,569.3K
13:09 16,026.75 16,027.15 16,023.45 16,025.25 904.4K
13:10 16,023.05 16,023.05 16,017.65 16,017.95 2,851.4K
13:11 16,017.85 16,018.30 16,015.00 16,015.00 770.9K
13:12 16,014.00 16,015.80 16,010.20 16,011.35 784.5K
13:13 16,009.75 16,009.75 16,004.60 16,006.75 2,431.1K
13:14 16,006.00 16,006.05 16,001.10 16,001.10 935.1K
13:15 16,001.25 16,002.00 15,992.70 15,992.70 1,259.3K
13:16 15,992.35 15,992.60 15,987.80 15,992.50 2,936.5K
13:17 15,992.70 15,993.65 15,990.90 15,991.45 1,275.9K
13:18 15,990.80 15,990.80 15,985.25 15,987.35 969.3K
13:19 15,987.50 15,989.85 15,984.90 15,989.40 997.4K
13:20 15,989.35 15,989.35 15,979.55 15,979.75 2,385.1K
13:21 15,978.40 15,980.20 15,975.60 15,976.65 1,681.9K
13:22 15,977.25 15,977.45 15,970.85 15,970.85 1,444.5K
13:23 15,969.95 15,972.80 15,969.50 15,972.05 870.0K
13:24 15,972.85 15,973.25 15,967.75 15,968.85 1,535.3K
13:25 15,968.75 15,968.75 15,959.95 15,960.25 3,222.3K
13:26 15,960.45 15,962.10 15,959.15 15,960.85 1,653.8K
13:27 15,960.30 15,968.40 15,959.95 15,968.10 5,176.2K
13:28 15,967.70 15,969.90 15,965.95 15,966.55 2,153.7K
13:29 15,967.40 15,968.50 15,964.80 15,966.30 2,134.6K
13:30 15,966.40 15,966.40 15,953.10 15,953.10 3,585.8K
13:31 15,952.30 15,953.40 15,945.05 15,945.05 3,097.0K
13:32 15,943.45 15,943.45 15,938.00 15,941.15 4,914.8K
13:33 15,941.95 15,946.40 15,941.20 15,941.55 2,733.8K
13:34 15,940.65 15,940.65 15,933.90 15,934.25 2,154.1K
13:35 15,934.45 15,943.15 15,934.40 15,942.90 2,251.9K
13:36 15,942.75 15,943.25 15,939.65 15,940.55 676.1K
13:37 15,938.70 15,952.40 15,937.60 15,952.40 2,082.3K
13:38 15,950.80 15,950.80 15,941.40 15,941.50 4,187.4K
13:39 15,940.95 15,942.30 15,938.35 15,941.55 3,850.3K
13:40 15,940.75 15,945.10 15,940.70 15,942.95 2,336.0K
13:41 15,940.90 15,942.00 15,937.25 15,939.95 4,147.2K
13:42 15,938.80 15,942.85 15,938.80 15,942.85 2,406.7K
13:43 15,941.50 15,942.15 15,938.05 15,938.40 2,407.9K
13:44 15,938.35 15,939.50 15,935.90 15,939.45 7,203.1K
13:45 15,937.95 15,951.65 15,936.95 15,949.90 3,421.9K
13:46 15,950.30 15,952.40 15,947.85 15,949.35 2,221.6K
13:47 15,949.35 15,949.95 15,941.95 15,941.95 1,621.8K
13:48 15,941.50 15,943.35 15,940.40 15,942.50 1,347.4K
13:49 15,941.65 15,944.25 15,940.70 15,941.25 1,045.5K
13:50 15,937.30 15,937.30 15,924.65 15,925.20 2,915.4K
13:51 15,922.95 15,923.35 15,918.35 15,918.35 4,462.6K
13:52 15,917.65 15,919.90 15,911.95 15,918.95 6,470.4K
13:53 15,918.20 15,920.25 15,915.40 15,920.25 7,849.8K
13:54 15,920.70 15,929.90 15,920.70 15,928.65 3,431.1K
13:55 15,927.55 15,935.00 15,926.85 15,934.95 7,299.3K
13:56 15,935.90 15,936.60 15,925.90 15,925.90 3,688.6K
13:57 15,926.05 15,926.55 15,921.70 15,922.80 2,707.0K
13:58 15,922.50 15,925.30 15,917.50 15,918.25 3,682.0K
13:59 15,917.45 15,925.65 15,917.45 15,920.70 6,409.9K
14:00 15,919.30 15,919.30 15,915.15 15,915.85 11,853.1K
14:01 15,916.25 15,919.10 15,913.60 15,914.70 2,229.9K
14:02 15,912.85 15,926.95 15,909.00 15,926.95 2,962.5K
14:03 15,927.25 15,927.25 15,915.30 15,915.30 2,321.1K
14:04 15,914.20 15,915.00 15,913.10 15,913.20 3,711.9K
14:05 15,911.85 15,912.70 15,908.95 15,909.15 5,025.8K
14:06 15,908.75 15,915.20 15,907.55 15,914.35 2,395.1K
14:07 15,913.35 15,913.35 15,904.85 15,905.15 4,717.6K
14:08 15,905.45 15,908.35 15,905.45 15,908.35 2,428.0K
14:09 15,907.90 15,920.15 15,907.90 15,918.60 5,695.9K
14:10 15,921.20 15,929.05 15,919.00 15,929.05 9,102.8K
14:11 15,928.00 15,928.00 15,921.30 15,922.70 2,866.6K
14:12 15,921.35 15,927.05 15,921.30 15,926.85 2,823.0K
14:13 15,926.45 15,930.20 15,926.45 15,929.75 2,851.4K
14:14 15,927.65 15,927.65 15,923.70 15,924.65 1,958.2K
14:15 15,923.50 15,923.50 15,912.00 15,912.35 1,510.5K
14:16 15,912.60 15,916.50 15,912.45 15,916.50 4,076.4K
14:17 15,913.80 15,919.05 15,910.05 15,919.05 1,584.3K
14:18 15,918.95 15,921.25 15,914.85 15,918.90 3,207.9K
14:19 15,918.55 15,921.05 15,912.60 15,912.60 4,920.0K
14:20 15,912.55 15,915.85 15,909.95 15,915.35 5,202.9K
14:21 15,915.20 15,916.65 15,910.35 15,911.30 3,147.6K
14:22 15,911.40 15,911.60 15,899.90 15,900.90 2,891.2K
14:23 15,901.15 15,906.30 15,901.15 15,905.50 4,973.4K
14:24 15,905.70 15,905.70 15,893.00 15,893.00 1,674.3K
14:25 15,892.60 15,905.85 15,892.60 15,905.85 4,262.3K
14:26 15,906.55 15,915.65 15,905.35 15,914.00 4,292.4K
14:27 15,911.90 15,912.65 15,904.75 15,904.75 4,258.4K
14:28 15,904.15 15,904.90 15,900.50 15,901.55 1,829.3K
14:29 15,902.25 15,907.00 15,902.25 15,907.00 2,783.6K
14:30 15,905.85 15,911.40 15,905.00 15,911.40 962.8K
14:31 15,910.95 15,915.90 15,910.75 15,910.75 2,111.5K
14:32 15,909.20 15,909.20 15,906.25 15,906.85 1,538.9K
14:33 15,906.55 15,918.60 15,905.10 15,918.60 3,324.2K
14:34 15,919.20 15,925.25 15,919.20 15,921.70 1,606.6K
14:35 15,922.40 15,926.45 15,920.25 15,926.45 2,115.9K
14:36 15,926.05 15,926.30 15,922.40 15,926.05 3,869.0K
14:37 15,926.50 15,931.40 15,926.50 15,930.55 1,690.6K
14:38 15,930.15 15,944.20 15,930.15 15,944.20 2,760.1K
14:39 15,944.30 15,944.30 15,940.00 15,940.30 1,557.5K
14:40 15,941.70 15,941.70 15,931.30 15,933.90 796.6K
14:41 15,934.15 15,936.85 15,929.25 15,936.60 909.5K
14:42 15,938.15 15,944.55 15,938.15 15,941.65 2,444.1K
14:43 15,941.90 15,947.50 15,941.60 15,947.25 2,122.4K
14:44 15,943.40 15,945.75 15,941.50 15,941.50 1,711.6K
14:45 15,939.70 15,941.85 15,934.15 15,934.15 3,764.6K
14:46 15,933.60 15,933.60 15,922.95 15,923.20 1,292.8K
14:47 15,921.50 15,926.10 15,920.05 15,926.10 3,817.8K
14:48 15,925.65 15,933.65 15,925.65 15,931.75 2,013.2K
14:49 15,931.50 15,937.05 15,930.85 15,937.00 2,051.4K
14:50 15,937.45 15,940.20 15,935.85 15,937.50 2,509.7K
14:51 15,938.35 15,939.35 15,932.60 15,933.60 1,671.6K
14:52 15,932.50 15,932.60 15,919.30 15,919.30 6,294.6K
14:53 15,917.05 15,920.60 15,915.50 15,919.25 2,725.8K
14:54 15,918.90 15,918.90 15,908.25 15,908.25 2,929.0K
14:55 15,907.80 15,913.65 15,907.80 15,909.65 8,985.7K
14:56 15,910.00 15,916.45 15,910.00 15,916.45 3,220.2K
14:57 15,916.55 15,919.40 15,915.70 15,916.95 1,402.2K
14:58 15,916.60 15,917.60 15,904.70 15,908.60 2,766.9K
14:59 15,908.70 15,914.90 15,908.70 15,911.30 16,760.8K
15:00 15,911.20 15,911.20 15,894.55 15,901.30 10,184.0K
15:01 15,901.10 15,910.25 15,901.10 15,910.20 6,088.5K
15:02 15,910.65 15,921.20 15,910.65 15,921.20 7,002.1K
15:03 15,919.80 15,920.30 15,917.05 15,920.30 6,453.3K
15:04 15,919.20 15,919.20 15,911.55 15,912.25 6,045.7K
15:05 15,911.80 15,912.45 15,905.50 15,905.50 3,640.6K
15:06 15,906.25 15,912.95 15,906.25 15,912.95 3,251.4K
15:07 15,912.85 15,912.85 15,909.90 15,912.05 3,868.5K
15:08 15,910.70 15,913.00 15,909.50 15,910.45 2,390.6K
15:09 15,909.55 15,909.55 15,904.05 15,904.75 2,671.4K
15:10 15,906.20 15,907.30 15,904.65 15,904.65 18,679.9K
15:11 15,905.85 15,905.85 15,901.45 15,901.45 3,541.8K
15:12 15,902.20 15,904.00 15,902.05 15,902.05 3,021.6K
15:13 15,900.60 15,900.75 15,896.10 15,896.75 4,002.2K
15:14 15,898.10 15,900.95 15,896.45 15,900.30 5,893.6K
15:15 15,899.65 15,899.65 15,893.30 15,894.95 8,544.9K
15:16 15,893.70 15,896.80 15,890.70 15,894.70 10,868.6K
15:17 15,895.40 15,896.40 15,893.95 15,894.80 11,856.2K
15:18 15,893.15 15,899.30 15,890.80 15,896.90 20,386.2K
15:19 15,896.25 15,899.05 15,893.55 15,893.55 8,263.4K
15:20 15,895.35 15,902.85 15,895.35 15,901.00 27,067.6K
15:21 15,901.65 15,905.50 15,901.65 15,904.25 2,274.5K
15:22 15,903.60 15,903.60 15,897.10 15,897.95 3,315.1K
15:23 15,897.10 15,897.95 15,894.30 15,894.55 2,703.3K
15:24 15,894.95 15,900.75 15,892.70 15,900.75 13,830.8K
15:25 15,900.75 15,902.20 15,899.10 15,901.60 3,285.7K
15:26 15,902.05 15,902.80 15,899.35 15,902.55 2,486.2K
15:27 15,899.65 15,906.20 15,899.15 15,906.20 4,936.0K
15:28 15,903.55 15,905.45 15,898.65 15,903.40 4,486.5K
15:29 15,902.25 15,914.60 15,902.25 15,902.30 5,847.8K
日付 始値 高値 安値 終値 出来高
2025-09-29 15,958.20 16,051.15 15,899.05 15,948.60 1,031.9M
2025-09-26 16,175.50 16,198.35 15,889.40 15,902.30 1,831.5M
2025-09-25 16,323.75 16,370.65 16,179.05 16,205.35 995.9M
2025-09-24 16,476.10 16,499.35 16,299.75 16,313.75 916.1M
2025-09-23 16,534.95 16,552.75 16,427.65 16,489.85 1,552.0M
2025-09-22 16,590.15 16,645.75 16,470.90 16,511.45 1,130.9M
2025-09-19 16,667.95 16,697.85 16,622.10 16,633.90 3,032.5M
2025-09-18 16,654.85 16,672.40 16,557.00 16,658.90 802.2M
2025-09-17 16,645.35 16,673.15 16,559.35 16,597.90 795.1M
2025-09-16 16,533.35 16,614.50 16,489.60 16,600.45 1,054.2M
2025-09-15 16,464.10 16,526.15 16,434.20 16,507.05 2,154.7M
2025-09-12 16,443.65 16,470.35 16,408.20 16,430.05 1,419.4M
2025-09-11 16,390.10 16,425.35 16,337.10 16,377.00 895.8M
2025-09-10 16,305.05 16,395.45 16,293.35 16,361.70 1,106.0M
2025-09-09 16,198.25 16,227.65 16,132.00 16,208.05 1,029.3M
2025-09-08 16,149.60 16,244.00 16,101.55 16,163.35 1,002.6M
2025-09-05 16,125.80 16,198.60 15,987.65 16,091.90 1,949.7M
2025-09-04 16,334.40 16,334.40 16,047.55 16,069.10 1,066.3M
2025-09-03 16,087.35 16,172.20 16,039.60 16,156.20 873.7M
2025-09-02 16,080.50 16,144.55 15,972.55 16,068.90 554.7M
2025-09-01 15,762.35 16,042.30 15,757.65 16,033.55 643.0M
2025-08-29 15,800.70 15,908.25 15,696.50 15,714.75 1,058.0M
2025-08-28 16,034.05 16,034.15 15,805.45 15,817.35 847.4M
2025-08-26 16,269.35 16,289.65 15,994.85 16,020.40 1,700.9M
2025-08-25 16,364.35 16,406.45 16,322.95 16,332.70 1,519.4M
2025-08-22 16,341.50 16,372.15 16,285.75 16,306.85 1,814.1M
2025-08-21 16,441.10 16,456.45 16,308.65 16,316.60 522.1M
2025-08-20 16,299.40 16,419.85 16,253.90 16,392.35 735.7M
2025-08-19 16,177.45 16,314.15 16,091.90 16,299.35 553.8M
2025-08-18 16,092.75 16,215.65 16,076.75 16,136.95 936.3M
2025-08-14 16,038.70 16,061.70 15,885.40 15,926.15 768.1M
2025-08-13 15,929.65 16,033.05 15,926.60 15,996.60 673.4M
2025-08-12 15,933.85 15,962.65 15,844.15 15,856.05 449.4M
2025-08-11 15,775.10 15,945.25 15,717.05 15,922.25 450.6M
2025-08-08 16,085.90 16,086.35 15,763.55 15,785.60 558.3M
2025-08-07 15,866.30 16,063.20 15,768.80 16,034.05 512.3M
2025-08-06 16,126.95 16,126.95 15,868.55 15,955.65 433.5M
2025-08-05 16,180.35 16,186.75 16,020.80 16,084.50 675.2M
2025-08-04 15,958.60 16,187.65 15,918.25 16,177.75 660.3M
2025-08-01 16,210.85 16,222.20 15,937.80 15,963.15 690.7M
2025-07-31 16,170.30 16,315.25 16,101.95 16,212.45 614.4M
2025-07-30 16,405.25 16,409.15 16,295.25 16,367.75 470.8M
2025-07-29 16,227.55 16,406.50 16,216.60 16,386.15 477.1M
2025-07-28 16,300.50 16,492.65 16,203.20 16,254.45 618.2M
2025-07-25 16,519.00 16,567.95 16,299.70 16,334.55 521.2M
2025-07-24 16,685.05 16,686.90 16,529.85 16,566.85 474.6M
2025-07-23 16,648.85 16,702.50 16,544.75 16,694.15 475.8M
2025-07-22 16,808.80 16,814.15 16,604.65 16,621.15 505.8M
2025-07-21 16,641.65 16,774.95 16,574.75 16,752.60 488.2M
2025-07-18 16,764.60 16,776.25 16,592.20 16,645.40 517.4M
2025-07-17 16,825.95 16,830.20 16,730.70 16,747.45 520.3M
2025-07-16 16,808.50 16,828.05 16,745.75 16,776.25 855.0M
2025-07-15 16,652.90 16,800.00 16,616.95 16,783.80 654.7M
2025-07-14 16,528.35 16,639.80 16,452.00 16,620.30 1,184.3M
2025-07-11 16,661.45 16,675.30 16,445.15 16,482.90 529.5M
2025-07-10 16,776.05 16,791.05 16,622.90 16,675.65 472.9M
2025-07-09 16,801.25 16,824.80 16,721.75 16,753.15 544.4M
2025-07-08 16,820.15 16,847.80 16,644.00 16,776.10 660.0M
2025-07-07 16,851.05 16,878.70 16,778.10 16,811.15 503.9M
2025-07-04 16,896.95 16,910.65 16,741.25 16,841.15 607.2M
2025-07-03 16,884.75 16,941.10 16,838.65 16,860.80 960.4M
2025-07-02 16,841.25 16,883.85 16,739.70 16,840.20 971.4M
2025-07-01 16,881.00 16,894.90 16,754.45 16,851.55 1,044.8M
2025-06-30 16,844.80 16,863.40 16,768.60 16,846.20 797.0M
2025-06-27 16,798.40 16,877.55 16,746.75 16,760.95 1,180.6M
2025-06-26 16,679.90 16,753.45 16,590.75 16,745.05 1,209.9M
2025-06-25 16,623.75 16,650.35 16,577.65 16,634.25 1,302.4M
2025-06-24 16,609.85 16,649.25 16,523.05 16,557.50 1,336.4M
2025-06-23 16,245.00 16,465.15 16,215.35 16,420.80 541.0M
2025-06-20 16,100.60 16,391.25 16,096.95 16,357.25 897.7M
2025-06-19 16,391.55 16,397.75 16,071.55 16,102.00 897.6M
2025-06-18 16,395.80 16,506.25 16,328.30 16,367.85 513.9M
2025-06-17 16,577.95 16,619.40 16,421.50 16,447.40 506.5M
2025-06-16 16,385.25 16,558.65 16,238.10 16,545.70 784.4M
2025-06-13 16,119.55 16,417.90 16,119.55 16,391.90 760.7M
2025-06-12 16,685.90 16,689.20 16,404.15 16,438.05 667.1M
2025-06-11 16,789.65 16,810.20 16,618.25 16,683.30 821.1M
2025-06-10 16,820.85 16,836.90 16,726.90 16,749.15 551.2M
2025-06-09 16,675.70 16,767.55 16,647.50 16,755.25 930.6M
2025-06-06 16,348.20 16,582.50 16,307.90 16,569.60 798.2M
2025-06-05 16,259.00 16,341.75 16,217.00 16,296.65 612.0M
2025-06-04 16,090.90 16,209.45 15,995.85 16,195.40 916.4M
2025-06-03 16,187.25 16,187.35 16,034.20 16,052.55 2,300.1M
2025-06-02 15,980.20 16,128.95 15,922.65 16,114.35 1,212.7M
2025-05-30 16,058.80 16,096.75 15,949.90 15,998.90 1,156.8M
2025-05-29 16,009.40 16,071.05 15,923.10 16,041.45 627.6M
2025-05-28 16,011.75 16,051.40 15,910.30 15,929.80 886.7M
2025-05-27 15,980.90 16,009.70 15,875.70 15,973.55 662.1M
2025-05-26 15,940.85 16,006.90 15,929.55 15,970.45 834.6M
2025-05-23 15,791.55 15,902.95 15,737.45 15,882.00 513.8M
2025-05-22 15,851.25 15,851.45 15,671.15 15,759.25 673.7M
2025-05-21 15,823.75 15,939.50 15,739.15 15,888.00 821.5M
2025-05-20 16,123.45 16,131.25 15,771.60 15,797.60 1,172.9M
2025-05-19 16,081.30 16,146.05 15,974.10 16,044.10 2,033.3M
2025-05-16 15,995.25 16,084.70 15,933.75 16,043.65 1,091.5M
2025-05-15 15,902.75 15,953.95 15,816.00 15,931.85 1,172.3M
2025-05-14 15,756.30 15,871.10 15,698.10 15,848.60 787.9M
2025-05-13 15,746.00 15,822.20 15,677.40 15,729.20 839.2M
2025-05-12 15,516.55 15,732.75 15,476.50 15,723.15 1,153.8M
2025-05-09 14,785.05 15,128.30 14,783.90 15,097.55 1,350.2M
2025-05-08 15,458.10 15,494.90 15,016.35 15,098.85 787.1M
2025-05-07 14,945.50 15,418.75 14,942.00 15,407.40 765.3M
2025-05-06 15,487.90 15,506.55 15,096.80 15,120.70 1,028.5M
2025-05-05 15,251.25 15,463.75 15,246.25 15,448.90 532.4M
2025-05-02 15,269.85 15,441.00 15,133.70 15,176.35 611.2M
2025-04-30 15,458.20 15,521.40 15,247.80 15,314.10 641.1M
2025-04-29 15,444.90 15,559.30 15,409.70 15,442.30 707.1M
2025-04-28 15,127.75 15,414.35 15,123.95 15,404.95 634.7M
2025-04-25 15,553.65 15,592.80 15,015.50 15,137.50 2,245.4M
2025-04-24 15,552.60 15,585.75 15,488.75 15,513.80 745.4M
2025-04-23 15,466.05 15,551.75 15,272.95 15,540.15 856.2M
2025-04-22 15,242.45 15,423.20 15,171.75 15,352.20 835.2M
2025-04-21 14,910.75 15,206.45 14,865.95 15,191.90 1,512.7M
2025-04-17 14,710.90 14,840.75 14,644.25 14,829.25 841.6M
2025-04-16 14,694.25 14,745.15 14,622.20 14,736.90 684.4M
2025-04-15 14,520.00 14,688.10 14,420.15 14,660.90 784.0M
2025-04-11 14,262.85 14,312.30 14,140.30 14,267.90 872.9M
2025-04-09 14,028.80 14,080.95 13,825.35 14,031.60 796.8M
2025-04-08 14,058.05 14,162.35 13,879.00 14,064.25 919.8M
2025-04-07 13,269.65 13,821.20 13,269.65 13,756.60 1,161.6M
2025-04-04 14,634.10 14,637.85 14,169.70 14,238.75 891.2M
2025-04-03 14,535.60 14,702.25 14,503.65 14,659.90 920.9M
2025-04-02 14,466.65 14,672.50 14,353.85 14,665.95 1,196.8M
2025-04-01 14,556.75 14,683.45 14,393.50 14,421.70 2,642.2M
2025-03-28 14,669.80 14,770.75 14,490.45 14,561.60 1,155.3M
2025-03-27 14,493.50 14,628.35 14,462.70 14,591.70 1,561.2M
2025-03-26 14,670.05 14,774.30 14,546.05 14,567.05 904.2M
2025-03-25 14,921.85 14,929.45 14,594.20 14,659.20 800.6M
2025-03-24 14,745.25 14,897.70 14,691.70 14,829.80 830.3M
2025-03-21 14,474.30 14,652.30 14,428.75 14,630.15 1,145.1M
2025-03-20 14,483.40 14,501.30 14,333.15 14,479.75 774.6M
2025-03-19 14,109.90 14,412.25 14,087.70 14,389.75 1,066.8M
2025-03-18 13,827.45 14,059.90 13,794.15 14,041.30 574.2M
2025-03-17 13,646.05 13,797.65 13,640.75 13,752.35 583.2M
2025-03-13 13,798.25 13,809.20 13,604.80 13,632.85 649.3M
2025-03-12 13,873.20 13,910.70 13,567.35 13,743.65 850.8M
2025-03-11 13,590.40 13,867.65 13,544.20 13,835.75 644.7M
2025-03-10 13,939.05 14,027.80 13,661.00 13,708.40 735.3M
2025-03-07 13,975.45 14,066.85 13,891.00 13,922.10 621.7M
2025-03-06 14,067.95 14,106.25 13,960.40 13,983.20 581.4M
2025-03-05 13,546.60 13,948.50 13,546.60 13,936.70 739.8M
2025-03-04 13,445.40 13,669.60 13,337.75 13,594.55 718.5M
2025-03-03 13,553.05 13,635.60 13,274.40 13,602.85 832.6M
2025-02-28 13,726.05 13,732.55 13,428.75 13,540.15 964.6M
2025-02-27 13,954.35 13,978.70 13,763.65 13,824.45 640.4M
2025-02-25 13,997.85 14,099.60 13,910.55 13,942.20 386.6M
2025-02-24 14,017.00 14,053.40 13,895.95 14,022.05 489.4M
2025-02-21 14,315.35 14,410.65 14,088.65 14,142.50 550.2M
2025-02-20 14,132.50 14,337.75 14,074.85 14,323.05 396.4M
2025-02-19 13,911.40 14,208.10 13,834.00 14,162.75 567.0M
2025-02-18 14,013.75 14,037.85 13,828.20 13,996.75 575.0M
2025-02-17 13,832.05 14,022.55 13,613.90 13,996.85 724.4M
2025-02-14 14,303.65 14,328.80 13,770.65 13,927.35 772.6M
2025-02-13 14,246.30 14,438.95 14,212.90 14,257.05 978.3M
2025-02-12 14,228.20 14,297.05 13,833.45 14,218.50 943.4M
2025-02-11 14,681.60 14,689.90 14,139.70 14,253.60 498.1M
2025-02-10 15,012.80 15,027.05 14,630.60 14,671.20 471.4M
2025-02-07 14,984.65 15,098.60 14,840.45 15,010.10 872.6M
2025-02-06 15,223.65 15,238.15 14,927.40 14,961.90 444.6M
2025-02-05 15,126.90 15,258.65 15,111.25 15,155.95 601.2M
2025-02-04 14,929.25 15,102.60 14,922.80 15,070.00 659.7M
2025-02-03 14,835.65 14,864.25 14,653.10 14,828.50 730.6M
2025-02-01 15,023.35 15,056.80 14,660.05 14,925.65 1,195.0M
2025-01-31 14,713.75 14,982.00 14,657.00 14,948.10 697.7M
2025-01-30 14,738.25 14,796.30 14,635.45 14,674.05 572.7M
2025-01-29 14,368.75 14,684.95 14,366.75 14,671.25 496.1M
2025-01-28 14,445.05 14,501.75 14,183.40 14,341.40 780.1M
2025-01-27 14,682.05 14,686.80 14,392.15 14,427.05 852.0M
2025-01-24 15,030.55 15,065.70 14,771.55 14,827.00 565.8M
2025-01-23 14,795.55 15,059.25 14,759.50 15,008.20 614.2M
2025-01-22 14,992.50 15,019.00 14,570.60 14,774.75 666.1M
2025-01-21 15,324.30 15,328.45 14,944.40 14,963.00 846.1M
2025-01-20 15,242.20 15,344.25 15,059.90 15,298.45 2,053.9M
2025-01-17 15,147.80 15,192.90 15,034.30 15,139.65 715.1M
2025-01-16 15,189.85 15,243.60 15,111.70 15,131.50 791.7M
2025-01-15 15,037.40 15,169.15 14,914.70 15,038.40 1,690.0M
2025-01-14 14,705.15 15,019.70 14,703.50 14,970.10 884.6M
2025-01-13 15,076.95 15,111.30 14,618.30 14,650.10 1,017.2M
2025-01-10 15,549.90 15,577.95 15,247.65 15,266.45 629.7M
2025-01-09 15,720.35 15,776.90 15,552.15 15,574.75 571.2M
2025-01-08 15,905.75 15,909.50 15,506.60 15,692.20 575.4M
2025-01-07 15,780.95 15,959.65 15,778.70 15,868.05 627.4M
2025-01-06 16,227.90 16,230.80 15,698.55 15,748.30 783.9M
2025-01-03 16,265.25 16,299.30 16,155.45 16,181.60 727.5M
2025-01-02 16,090.25 16,264.60 16,033.30 16,241.95 693.3M
2025-01-01 15,985.25 16,060.10 15,926.60 16,051.95 526.3M