Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ インド →
16,352.90
最終更新: 2025-10-08
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
09:15 15,957.85 15,992.95 15,957.85 15,988.25 14,784.5K
09:16 15,988.25 16,013.15 15,978.25 16,002.80 4,276.3K
09:17 16,002.80 16,002.80 15,976.70 15,982.10 6,281.5K
09:18 15,982.10 16,000.95 15,982.00 15,989.95 4,269.0K
09:19 15,989.95 15,992.25 15,981.60 15,983.40 4,350.6K
09:20 15,983.40 16,003.95 15,983.35 15,994.25 7,332.4K
09:21 15,994.25 15,994.55 15,963.05 15,966.05 4,308.8K
09:22 15,966.05 15,995.50 15,953.75 15,995.50 5,052.3K
09:23 15,995.50 16,002.75 15,988.40 15,989.05 4,136.7K
09:24 15,989.05 15,990.60 15,982.90 15,983.95 3,645.1K
09:25 15,983.95 15,984.50 15,940.80 15,941.60 4,377.9K
09:26 15,941.60 15,943.00 15,909.10 15,922.00 3,899.5K
09:27 15,922.00 15,926.90 15,914.50 15,916.95 1,591.6K
09:28 15,916.95 15,918.05 15,892.35 15,893.45 1,855.1K
09:29 15,893.45 15,908.35 15,886.45 15,907.30 2,020.4K
09:30 15,907.30 15,953.35 15,903.40 15,949.25 5,999.2K
09:31 15,949.25 15,950.60 15,926.25 15,926.25 1,723.2K
09:32 15,926.25 15,929.00 15,919.45 15,922.85 2,883.8K
09:33 15,922.85 15,946.05 15,919.30 15,935.45 2,539.6K
09:34 15,935.45 15,937.00 15,925.80 15,927.05 2,859.4K
09:35 15,927.05 15,932.10 15,911.75 15,913.00 4,230.2K
09:36 15,913.00 15,914.65 15,903.75 15,908.25 4,471.8K
09:37 15,908.25 15,908.25 15,879.45 15,879.65 6,873.3K
09:38 15,879.65 15,885.65 15,876.00 15,876.00 3,744.1K
09:39 15,876.00 15,880.95 15,870.90 15,872.90 3,176.5K
09:40 15,872.90 15,877.75 15,859.40 15,859.50 4,038.4K
09:41 15,859.50 15,870.05 15,858.30 15,867.15 2,222.6K
09:42 15,867.15 15,909.45 15,867.15 15,908.45 2,241.1K
09:43 15,908.45 15,923.30 15,908.45 15,923.10 6,775.0K
09:44 15,923.10 15,926.85 15,906.85 15,914.85 2,242.2K
09:45 15,914.85 15,921.80 15,910.25 15,915.85 4,044.5K
09:46 15,915.85 15,928.60 15,913.20 15,928.60 1,364.7K
09:47 15,930.15 15,938.10 15,929.80 15,935.10 1,907.2K
09:48 15,935.10 15,935.90 15,922.15 15,922.80 862.3K
09:49 15,922.80 15,924.25 15,908.05 15,909.30 1,291.5K
09:50 15,909.30 15,917.85 15,907.50 15,915.25 1,820.3K
09:51 15,915.25 15,928.45 15,912.70 15,926.45 1,534.4K
09:52 15,926.45 15,926.45 15,913.70 15,922.05 2,223.3K
09:53 15,922.05 15,928.00 15,920.65 15,922.55 867.6K
09:54 15,922.55 15,922.55 15,909.10 15,911.95 1,738.1K
09:55 15,911.15 15,911.15 15,869.15 15,869.15 3,014.9K
09:56 15,869.15 15,869.15 15,854.20 15,857.00 3,778.8K
09:57 15,857.05 15,857.50 15,850.00 15,850.80 4,635.7K
09:58 15,851.25 15,870.40 15,850.65 15,867.40 1,170.3K
09:59 15,867.90 15,873.40 15,862.95 15,873.40 1,455.4K
10:00 15,872.75 15,873.65 15,848.80 15,850.00 4,672.1K
10:01 15,851.40 15,882.20 15,851.40 15,881.30 2,503.9K
10:02 15,881.45 15,909.45 15,878.95 15,909.45 2,877.2K
10:03 15,909.85 15,932.15 15,909.50 15,922.30 1,414.8K
10:04 15,922.40 15,935.95 15,922.40 15,934.90 2,063.0K
10:05 15,934.20 15,939.60 15,931.30 15,939.35 1,298.8K
10:06 15,939.10 15,950.75 15,937.70 15,947.15 4,303.7K
10:07 15,947.35 15,947.35 15,935.35 15,942.90 932.4K
10:08 15,943.00 15,950.80 15,939.15 15,950.80 2,921.6K
10:09 15,949.90 15,959.30 15,949.90 15,958.45 2,668.5K
10:10 15,958.35 15,959.50 15,954.20 15,956.60 1,101.4K
10:11 15,957.15 15,960.05 15,949.00 15,949.00 744.2K
10:12 15,948.60 15,957.05 15,941.95 15,956.10 4,436.1K
10:13 15,956.20 15,967.65 15,954.05 15,958.60 2,301.9K
10:14 15,958.70 15,958.70 15,940.25 15,943.00 5,564.5K
10:15 15,943.90 15,952.45 15,941.00 15,952.00 906.8K
10:16 15,952.30 15,953.70 15,934.60 15,935.50 1,583.7K
10:17 15,935.50 15,944.50 15,935.05 15,942.50 705.6K
10:18 15,942.25 15,946.80 15,935.45 15,936.55 2,105.7K
10:19 15,936.55 15,938.05 15,928.55 15,937.75 1,737.4K
10:20 15,937.85 15,946.00 15,937.65 15,939.35 1,196.5K
10:21 15,938.85 15,941.00 15,932.25 15,939.70 1,220.0K
10:22 15,939.40 15,939.80 15,932.90 15,933.95 831.2K
10:23 15,933.95 15,934.35 15,928.05 15,930.65 1,081.8K
10:24 15,930.65 15,936.65 15,930.65 15,935.25 492.9K
10:25 15,935.40 15,936.35 15,924.45 15,925.25 865.0K
10:26 15,925.25 15,926.50 15,917.20 15,917.20 923.7K
10:27 15,917.20 15,924.15 15,917.20 15,924.15 767.7K
10:28 15,924.15 15,924.15 15,913.70 15,919.55 896.3K
10:29 15,919.55 15,947.25 15,919.55 15,946.25 1,230.1K
10:30 15,946.25 15,949.05 15,943.40 15,944.60 711.4K
10:31 15,944.60 15,945.50 15,938.45 15,941.40 419.7K
10:32 15,941.40 15,950.60 15,939.80 15,949.05 581.7K
10:33 15,949.05 15,962.50 15,948.75 15,962.30 2,506.9K
10:34 15,962.30 15,968.20 15,961.55 15,965.40 555.8K
10:35 15,965.40 15,967.00 15,956.85 15,957.05 556.2K
10:36 15,957.05 15,966.20 15,956.25 15,965.10 592.5K
10:37 15,964.60 15,968.95 15,960.00 15,968.75 722.3K
10:38 15,968.75 15,970.90 15,966.30 15,966.30 441.8K
10:39 15,966.30 15,968.55 15,964.80 15,965.30 667.9K
10:40 15,965.30 15,972.90 15,964.70 15,972.60 1,415.2K
10:41 15,972.60 15,974.25 15,967.20 15,968.30 507.0K
10:42 15,968.30 15,972.55 15,964.70 15,972.05 1,004.8K
10:43 15,972.05 15,973.30 15,968.30 15,969.10 875.1K
10:44 15,969.10 15,969.10 15,958.00 15,958.50 478.8K
10:45 15,958.50 15,964.15 15,958.05 15,958.20 493.1K
10:46 15,958.20 15,965.40 15,957.90 15,964.50 674.0K
10:47 15,964.50 15,968.45 15,962.05 15,966.00 328.8K
10:48 15,966.00 15,967.30 15,958.30 15,959.50 445.3K
10:49 15,959.50 15,967.85 15,957.85 15,967.75 847.3K
10:50 15,967.75 15,980.05 15,966.45 15,979.10 1,772.6K
10:51 15,979.10 15,995.60 15,979.10 15,991.10 1,537.8K
10:52 15,991.10 15,991.10 15,985.90 15,986.05 873.1K
10:53 15,986.05 15,988.65 15,984.20 15,984.30 1,542.4K
10:54 15,984.30 15,988.45 15,983.75 15,987.50 668.0K
10:55 15,987.50 15,994.20 15,986.90 15,987.15 752.9K
10:56 15,987.15 15,989.70 15,982.70 15,982.75 645.0K
10:57 15,982.75 15,993.60 15,982.75 15,989.95 379.3K
10:58 15,989.95 15,998.40 15,987.95 15,997.25 787.9K
10:59 15,997.25 16,004.40 15,997.25 16,002.50 816.9K
11:00 16,002.50 16,014.90 16,002.50 16,013.70 1,847.6K
11:01 16,013.70 16,015.15 16,010.20 16,011.15 630.7K
11:02 16,011.15 16,011.20 16,004.35 16,007.80 769.6K
11:03 16,007.80 16,012.20 16,005.95 16,010.95 580.8K
11:04 16,010.95 16,014.60 16,010.30 16,013.95 775.8K
11:05 16,013.95 16,014.50 16,006.75 16,006.75 703.2K
11:06 16,006.75 16,007.05 15,996.20 15,997.60 1,129.8K
11:07 15,997.60 16,003.45 15,996.90 16,002.90 527.1K
11:08 16,002.95 16,006.40 16,002.35 16,006.40 329.7K
11:09 16,006.40 16,010.25 16,006.35 16,010.00 355.7K
11:10 16,010.15 16,011.40 16,006.25 16,007.05 497.8K
11:11 16,007.05 16,008.35 16,003.05 16,005.85 926.7K
11:12 16,005.85 16,012.65 16,005.25 16,011.30 5,165.1K
11:13 16,011.30 16,011.45 16,006.20 16,008.55 1,568.1K
11:14 16,008.55 16,009.95 16,006.65 16,007.90 555.4K
11:15 16,007.90 16,023.95 16,007.90 16,021.95 1,503.3K
11:16 16,021.95 16,026.70 16,020.90 16,023.80 479.7K
11:17 16,023.80 16,029.55 16,023.65 16,028.75 2,264.2K
11:18 16,028.75 16,031.70 16,028.20 16,029.80 913.4K
11:19 16,029.80 16,035.25 16,028.65 16,033.85 648.6K
11:20 16,033.85 16,043.60 16,033.55 16,043.15 868.9K
11:21 16,043.15 16,049.40 16,039.15 16,047.70 1,315.1K
11:22 16,047.70 16,048.55 16,041.50 16,041.50 467.6K
11:23 16,041.50 16,043.85 16,036.80 16,039.05 1,124.8K
11:24 16,039.05 16,040.20 16,036.65 16,038.20 609.7K
11:25 16,038.20 16,044.25 16,038.05 16,043.75 852.3K
11:26 16,043.75 16,055.20 16,043.35 16,053.20 1,214.2K
11:27 16,053.20 16,055.30 16,051.30 16,052.00 837.0K
11:28 16,052.00 16,053.70 16,048.25 16,053.00 623.9K
11:29 16,052.40 16,055.45 16,051.15 16,054.95 441.5K
11:30 16,055.10 16,060.90 16,054.30 16,057.25 438.2K
11:31 16,057.40 16,062.70 16,057.00 16,062.70 600.7K
11:32 16,062.70 16,065.10 16,060.15 16,063.15 892.9K
11:33 16,064.10 16,064.10 16,057.10 16,059.15 919.1K
11:34 16,059.30 16,061.35 16,058.30 16,061.00 371.5K
11:35 16,061.40 16,061.40 16,057.20 16,060.25 347.4K
11:36 16,060.40 16,063.60 16,059.55 16,061.70 392.4K
11:37 16,061.70 16,064.55 16,058.25 16,058.25 355.3K
11:38 16,058.25 16,058.90 16,053.20 16,054.00 843.5K
11:39 16,054.00 16,058.55 16,053.45 16,055.10 407.6K
11:40 16,055.15 16,055.25 16,048.90 16,052.25 445.1K
11:41 16,051.75 16,053.35 16,044.20 16,046.45 1,785.3K
11:42 16,046.60 16,059.40 16,046.55 16,059.40 1,434.7K
11:43 16,059.75 16,064.70 16,059.75 16,064.20 549.3K
11:44 16,064.20 16,067.40 16,063.10 16,065.20 593.9K
11:45 16,064.70 16,067.05 16,064.65 16,065.95 414.5K
11:46 16,065.95 16,069.10 16,063.75 16,065.60 545.0K
11:47 16,065.60 16,066.50 16,062.50 16,063.10 368.6K
11:48 16,062.70 16,063.20 16,060.45 16,062.30 436.2K
11:49 16,062.30 16,066.20 16,062.30 16,065.05 302.5K
11:50 16,065.05 16,066.10 16,061.00 16,061.20 351.8K
11:51 16,061.05 16,065.25 16,060.45 16,061.10 357.7K
11:52 16,060.90 16,061.70 16,056.75 16,056.75 347.6K
11:53 16,057.00 16,061.35 16,057.00 16,059.55 476.3K
11:54 16,059.45 16,061.25 16,056.65 16,059.10 446.5K
11:55 16,059.00 16,059.00 16,042.45 16,042.45 689.6K
11:56 16,042.45 16,044.95 16,037.25 16,038.05 1,195.2K
11:57 16,038.05 16,044.25 16,038.05 16,043.75 480.1K
11:58 16,043.65 16,043.65 16,038.30 16,039.25 348.4K
11:59 16,039.05 16,039.20 16,032.50 16,035.20 965.9K
12:00 16,035.20 16,035.55 16,031.30 16,031.50 467.2K
12:01 16,031.50 16,036.05 16,031.30 16,032.40 672.7K
12:02 16,032.40 16,037.90 16,031.60 16,037.30 1,363.9K
12:03 16,037.30 16,044.80 16,035.30 16,036.45 1,015.4K
12:04 16,036.45 16,037.85 16,022.10 16,027.45 994.4K
12:05 16,027.45 16,028.20 16,023.05 16,023.15 896.6K
12:06 16,023.15 16,032.20 16,022.00 16,030.75 684.2K
12:07 16,031.50 16,031.50 16,024.70 16,024.70 596.1K
12:08 16,024.70 16,024.70 16,018.90 16,020.30 1,219.0K
12:09 16,020.30 16,021.70 16,018.40 16,018.45 448.0K
12:10 16,018.45 16,022.15 16,018.45 16,019.30 319.5K
12:11 16,019.30 16,019.30 16,009.75 16,010.50 491.3K
12:12 16,010.50 16,016.00 16,009.45 16,013.65 328.3K
12:13 16,013.65 16,022.90 16,013.65 16,021.45 1,107.9K
12:14 16,021.45 16,026.20 16,016.95 16,017.35 1,727.9K
12:15 16,017.35 16,018.20 16,010.90 16,013.10 433.2K
12:16 16,013.10 16,016.60 16,011.60 16,015.55 429.3K
12:17 16,016.00 16,030.10 16,015.80 16,026.20 1,265.2K
12:18 16,026.20 16,033.20 16,024.20 16,031.70 1,379.3K
12:19 16,031.70 16,035.50 16,030.50 16,032.55 705.4K
12:20 16,032.55 16,035.00 16,028.80 16,030.35 912.0K
12:21 16,030.35 16,037.85 16,030.20 16,037.20 541.8K
12:22 16,037.20 16,037.35 16,020.70 16,020.85 947.3K
12:23 16,020.85 16,024.35 16,020.30 16,021.35 400.3K
12:24 16,021.35 16,023.05 16,015.85 16,015.85 768.0K
12:25 16,015.85 16,017.75 16,009.40 16,013.05 835.3K
12:26 16,013.05 16,018.30 16,012.95 16,015.05 344.8K
12:27 16,015.05 16,016.25 16,003.20 16,003.95 1,034.4K
12:28 16,003.95 16,004.20 15,998.65 15,998.90 886.9K
12:29 15,998.90 16,000.40 15,995.95 15,999.10 475.4K
12:30 15,999.10 16,002.80 15,986.60 15,991.55 1,790.6K
12:31 15,991.55 15,993.95 15,989.90 15,992.95 611.6K
12:32 15,992.65 15,993.90 15,989.25 15,989.30 1,057.1K
12:33 15,989.30 15,989.50 15,982.25 15,984.40 344.0K
12:34 15,984.40 15,984.40 15,979.10 15,979.15 350.3K
12:35 15,979.15 15,980.10 15,968.70 15,969.00 1,044.2K
12:36 15,969.55 15,971.45 15,967.05 15,971.15 1,038.6K
12:37 15,970.65 15,979.80 15,970.60 15,977.15 538.3K
12:38 15,977.15 15,980.05 15,969.70 15,970.90 317.5K
12:39 15,970.55 15,975.55 15,969.90 15,973.80 409.5K
12:40 15,973.80 15,981.60 15,973.45 15,980.55 288.5K
12:41 15,980.55 15,983.10 15,979.75 15,982.55 628.4K
12:42 15,982.55 15,991.35 15,980.75 15,990.45 647.2K
12:43 15,990.45 15,994.45 15,989.15 15,994.20 377.3K
12:44 15,993.10 15,996.75 15,990.30 15,996.30 1,346.0K
12:45 15,996.30 15,996.95 15,987.55 15,988.30 395.5K
12:46 15,988.30 15,988.30 15,982.25 15,982.95 766.4K
12:47 15,982.95 15,985.70 15,974.75 15,974.75 323.8K
12:48 15,974.75 15,974.75 15,968.90 15,969.10 718.8K
12:49 15,969.10 15,970.75 15,960.75 15,961.85 1,206.8K
12:50 15,961.85 15,966.65 15,961.00 15,963.65 468.2K
12:51 15,963.65 15,965.40 15,961.10 15,963.20 434.2K
12:52 15,963.20 15,965.70 15,962.45 15,962.65 461.8K
12:53 15,963.40 15,964.95 15,953.90 15,954.65 1,427.1K
12:54 15,954.70 15,956.80 15,952.50 15,954.40 506.9K
12:55 15,954.35 15,957.95 15,953.20 15,957.25 810.3K
12:56 15,956.85 15,960.55 15,949.20 15,949.55 918.3K
12:57 15,948.90 15,951.20 15,944.45 15,947.10 879.1K
12:58 15,946.85 15,953.40 15,946.40 15,953.20 496.7K
12:59 15,953.70 15,954.25 15,950.10 15,951.30 309.1K
13:00 15,951.40 15,953.15 15,950.60 15,952.65 1,805.5K
13:01 15,952.45 15,958.90 15,943.05 15,943.05 1,095.3K
13:02 15,942.35 15,965.85 15,942.35 15,964.00 1,941.7K
13:03 15,963.60 15,968.20 15,959.75 15,966.75 1,015.8K
13:04 15,966.30 15,973.00 15,966.30 15,970.60 1,777.4K
13:05 15,970.75 15,972.15 15,968.35 15,968.55 575.5K
13:06 15,968.15 15,968.45 15,960.75 15,960.95 553.3K
13:07 15,961.15 15,961.15 15,953.80 15,954.80 1,290.4K
13:08 15,954.95 15,956.00 15,951.35 15,951.55 765.4K
13:09 15,951.15 15,951.40 15,945.75 15,946.50 1,238.1K
13:10 15,946.00 15,956.55 15,946.00 15,955.10 1,321.5K
13:11 15,954.50 15,955.00 15,945.20 15,945.35 370.7K
13:12 15,945.10 15,945.90 15,940.25 15,944.15 531.3K
13:13 15,944.05 15,944.90 15,941.85 15,944.05 290.3K
13:14 15,944.05 15,946.55 15,939.55 15,940.90 610.2K
13:15 15,941.40 15,954.45 15,938.95 15,953.60 1,978.5K
13:16 15,953.60 15,958.50 15,950.95 15,958.00 1,797.3K
13:17 15,957.20 15,957.20 15,952.25 15,954.70 426.2K
13:18 15,954.90 15,959.75 15,954.55 15,957.40 566.1K
13:19 15,957.40 15,957.50 15,947.35 15,947.90 848.2K
13:20 15,947.25 15,949.75 15,944.40 15,946.30 607.7K
13:21 15,946.30 15,951.05 15,946.10 15,946.10 513.9K
13:22 15,946.55 15,949.35 15,945.80 15,946.80 369.1K
13:23 15,946.80 15,948.90 15,942.60 15,943.30 557.9K
13:24 15,943.25 15,950.45 15,943.10 15,949.55 351.9K
13:25 15,949.55 15,950.10 15,944.00 15,944.00 322.4K
13:26 15,944.00 15,944.55 15,940.40 15,940.40 306.8K
13:27 15,940.40 15,941.30 15,934.25 15,934.95 384.4K
13:28 15,934.95 15,935.65 15,927.55 15,927.85 1,835.4K
13:29 15,927.85 15,932.65 15,925.20 15,931.95 563.0K
13:30 15,931.95 15,933.65 15,927.15 15,928.65 980.7K
13:31 15,928.65 15,930.70 15,922.90 15,922.90 437.5K
13:32 15,922.90 15,923.65 15,921.70 15,922.55 859.8K
13:33 15,922.55 15,923.70 15,918.55 15,922.95 472.7K
13:34 15,922.95 15,924.70 15,917.00 15,918.00 394.1K
13:35 15,918.00 15,923.75 15,916.70 15,922.95 362.6K
13:36 15,922.95 15,926.95 15,922.10 15,924.75 513.2K
13:37 15,924.75 15,924.95 15,921.75 15,924.65 588.5K
13:38 15,924.65 15,945.55 15,924.65 15,944.30 3,305.1K
13:39 15,944.30 15,945.30 15,937.40 15,939.65 993.4K
13:40 15,939.65 15,941.50 15,937.15 15,939.95 591.3K
13:41 15,939.95 15,940.25 15,937.20 15,938.55 513.5K
13:42 15,938.55 15,949.85 15,938.00 15,946.25 1,325.2K
13:43 15,946.25 15,952.00 15,946.25 15,948.45 630.0K
13:44 15,948.45 15,961.10 15,947.20 15,961.10 599.4K
13:45 15,961.10 15,962.35 15,957.25 15,957.25 892.5K
13:46 15,957.25 15,960.45 15,952.10 15,959.55 467.2K
13:47 15,959.55 15,961.95 15,957.75 15,960.75 973.9K
13:48 15,960.75 15,961.80 15,958.70 15,961.15 541.9K
13:49 15,961.15 15,964.15 15,960.55 15,961.00 471.8K
13:50 15,961.00 15,961.65 15,956.50 15,957.10 397.3K
13:51 15,957.10 15,957.25 15,952.50 15,953.75 1,811.2K
13:52 15,953.75 15,959.15 15,952.90 15,958.00 453.8K
13:53 15,958.00 15,960.35 15,953.25 15,953.25 853.2K
13:54 15,953.25 15,953.25 15,945.55 15,945.75 585.9K
13:55 15,945.75 15,945.95 15,940.20 15,941.55 1,284.4K
13:56 15,941.55 15,943.75 15,937.25 15,938.00 577.0K
13:57 15,938.00 15,944.00 15,937.45 15,939.20 657.0K
13:58 15,939.20 15,942.10 15,935.80 15,935.90 2,027.7K
13:59 15,935.90 15,937.35 15,930.40 15,930.40 1,876.3K
14:00 15,930.40 15,931.45 15,927.65 15,927.70 928.3K
14:01 15,927.70 15,927.80 15,918.45 15,920.55 1,213.2K
14:02 15,920.55 15,924.60 15,917.55 15,917.55 945.9K
14:03 15,917.55 15,922.55 15,915.35 15,922.55 863.9K
14:04 15,922.55 15,924.05 15,913.00 15,913.75 943.1K
14:05 15,913.75 15,915.70 15,911.40 15,913.15 890.6K
14:06 15,913.15 15,915.40 15,911.50 15,914.55 633.6K
14:07 15,914.55 15,922.10 15,914.55 15,917.50 531.5K
14:08 15,917.50 15,923.95 15,916.65 15,919.05 354.1K
14:09 15,919.05 15,922.20 15,913.60 15,922.20 348.5K
14:10 15,922.10 15,925.90 15,921.30 15,921.30 380.8K
14:11 15,921.30 15,921.40 15,916.35 15,919.80 319.3K
14:12 15,919.80 15,924.10 15,919.30 15,921.95 274.8K
14:13 15,921.95 15,929.80 15,921.35 15,929.35 465.1K
14:14 15,929.35 15,936.95 15,929.25 15,936.00 1,516.9K
14:15 15,936.00 15,938.70 15,934.55 15,937.00 765.0K
14:16 15,937.00 15,938.55 15,936.05 15,937.05 758.5K
14:17 15,937.05 15,940.60 15,932.75 15,932.85 781.7K
14:18 15,932.85 15,944.85 15,932.70 15,944.75 1,420.9K
14:19 15,944.75 15,954.40 15,944.75 15,953.20 1,497.8K
14:20 15,953.20 15,958.85 15,953.20 15,958.25 1,038.4K
14:21 15,958.25 15,968.80 15,958.10 15,968.50 1,757.6K
14:22 15,968.50 15,968.85 15,961.60 15,961.60 982.7K
14:23 15,961.60 15,962.35 15,949.40 15,951.85 1,937.7K
14:24 15,951.45 15,957.10 15,950.45 15,956.35 1,424.3K
14:25 15,955.50 15,957.20 15,953.60 15,953.95 428.8K
14:26 15,954.10 15,954.10 15,949.65 15,950.85 1,182.0K
14:27 15,950.90 15,952.15 15,943.60 15,946.30 796.1K
14:28 15,946.35 15,948.95 15,944.70 15,948.45 501.1K
14:29 15,949.75 15,960.15 15,949.75 15,959.80 1,289.2K
14:30 15,959.95 15,962.55 15,958.15 15,960.35 2,668.0K
14:31 15,960.05 15,962.70 15,957.75 15,962.45 662.6K
14:32 15,962.20 15,963.70 15,959.65 15,962.80 586.5K
14:33 15,962.85 15,963.85 15,958.45 15,959.70 650.6K
14:34 15,959.75 15,962.40 15,957.30 15,962.10 976.5K
14:35 15,961.90 15,965.25 15,959.75 15,963.20 943.8K
14:36 15,963.55 15,964.05 15,960.30 15,963.10 990.7K
14:37 15,963.65 15,966.95 15,962.35 15,965.90 884.4K
14:38 15,965.45 15,967.90 15,963.45 15,966.20 685.6K
14:39 15,966.30 15,967.30 15,964.35 15,965.45 1,195.3K
14:40 15,965.95 15,973.30 15,965.30 15,973.00 798.5K
14:41 15,972.85 15,979.80 15,972.30 15,978.65 683.4K
14:42 15,978.65 15,978.65 15,974.15 15,975.05 693.0K
14:43 15,975.30 15,976.70 15,971.30 15,973.65 727.0K
14:44 15,973.65 15,973.90 15,967.25 15,967.80 783.9K
14:45 15,967.95 15,970.00 15,965.35 15,967.05 521.3K
14:46 15,967.05 15,967.15 15,963.65 15,966.15 548.3K
14:47 15,966.25 15,968.85 15,964.90 15,966.35 630.6K
14:48 15,966.35 15,966.35 15,962.75 15,963.05 687.6K
14:49 15,962.30 15,962.35 15,950.35 15,952.60 1,721.5K
14:50 15,952.60 15,959.15 15,951.50 15,958.55 1,695.6K
14:51 15,958.40 15,960.25 15,957.80 15,958.20 480.4K
14:52 15,958.20 15,963.45 15,957.60 15,962.45 818.6K
14:53 15,962.45 15,966.55 15,960.80 15,965.20 810.2K
14:54 15,965.20 15,965.60 15,962.75 15,963.80 526.4K
14:55 15,963.50 15,967.55 15,962.10 15,966.25 978.0K
14:56 15,966.05 15,966.05 15,960.15 15,963.55 650.7K
14:57 15,963.55 15,963.70 15,958.85 15,962.30 488.3K
14:58 15,962.05 15,962.40 15,957.30 15,961.45 1,047.9K
14:59 15,961.45 15,965.25 15,959.40 15,961.35 507.4K
15:00 15,961.35 15,980.25 15,961.35 15,974.50 2,488.0K
15:01 15,974.50 15,974.90 15,961.15 15,963.20 1,011.7K
15:02 15,963.20 15,965.25 15,956.80 15,957.60 582.5K
15:03 15,957.60 15,960.85 15,956.75 15,957.20 1,788.4K
15:04 15,957.20 15,959.25 15,955.15 15,958.15 607.5K
15:05 15,958.15 15,962.65 15,958.15 15,961.15 1,089.0K
15:06 15,961.15 15,962.45 15,957.85 15,957.85 710.7K
15:07 15,957.85 15,959.20 15,954.00 15,954.60 1,176.7K
15:08 15,954.60 15,957.00 15,953.20 15,954.20 1,813.5K
15:09 15,954.20 15,959.15 15,952.80 15,958.90 1,853.9K
15:10 15,958.90 15,965.20 15,958.90 15,964.60 7,044.9K
15:11 15,964.60 15,965.85 15,962.75 15,963.75 2,229.0K
15:12 15,963.75 15,969.25 15,963.75 15,968.70 2,041.3K
15:13 15,968.70 15,970.10 15,967.25 15,967.35 1,805.7K
15:14 15,967.35 15,969.60 15,963.75 15,963.75 1,290.2K
15:15 15,963.75 15,966.20 15,956.85 15,957.40 4,679.7K
15:16 15,958.10 15,958.10 15,953.30 15,956.10 1,999.1K
15:17 15,956.10 15,959.00 15,954.90 15,959.00 1,369.6K
15:18 15,959.00 15,960.25 15,955.70 15,956.85 3,659.1K
15:19 15,956.85 15,957.20 15,953.80 15,955.60 1,920.6K
15:20 15,955.60 15,956.20 15,951.60 15,954.65 5,090.7K
15:21 15,954.45 15,957.30 15,954.30 15,957.30 2,183.1K
15:22 15,957.30 15,957.80 15,955.85 15,956.95 1,668.2K
15:23 15,956.95 15,958.05 15,954.15 15,954.15 2,556.5K
15:24 15,954.15 15,955.30 15,948.70 15,948.95 2,526.6K
15:25 15,948.95 15,949.05 15,945.05 15,948.60 2,026.0K
15:26 15,948.60 15,949.70 15,944.95 15,946.45 1,330.0K
15:27 15,946.45 15,950.20 15,946.35 15,948.85 2,130.9K
15:28 15,948.85 15,951.30 15,943.90 15,950.30 2,631.4K
15:29 15,950.30 15,952.40 15,939.90 15,944.95 4,473.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし