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 15,978.30 15,982.80 15,929.90 15,944.70 7,331.0K
09:16 15,944.95 15,945.00 15,922.30 15,923.85 3,002.6K
09:17 15,924.15 15,926.35 15,915.10 15,923.55 2,612.3K
09:18 15,923.55 15,935.70 15,921.75 15,934.70 1,701.6K
09:19 15,934.45 15,935.45 15,911.55 15,916.55 4,867.5K
09:20 15,916.55 15,927.65 15,902.75 15,926.95 4,774.4K
09:21 15,926.55 15,932.95 15,925.90 15,932.70 1,644.9K
09:22 15,932.70 15,936.20 15,928.15 15,928.95 1,605.7K
09:23 15,928.95 15,932.70 15,925.80 15,931.90 3,444.4K
09:24 15,931.90 15,933.15 15,927.60 15,929.30 2,007.4K
09:25 15,929.30 15,929.30 15,903.85 15,904.75 4,056.8K
09:26 15,904.75 15,915.45 15,904.75 15,912.80 2,446.7K
09:27 15,912.80 15,919.20 15,912.30 15,914.20 1,700.6K
09:28 15,914.20 15,923.50 15,912.00 15,919.60 1,566.7K
09:29 15,919.60 15,919.85 15,908.25 15,909.25 1,116.9K
09:30 15,909.25 15,909.25 15,883.25 15,883.50 3,386.2K
09:31 15,883.50 15,883.50 15,874.05 15,881.80 2,908.9K
09:32 15,881.80 15,881.80 15,868.30 15,872.40 2,052.6K
09:33 15,872.40 15,875.95 15,869.85 15,875.95 856.0K
09:34 15,875.95 15,875.95 15,864.90 15,865.25 1,295.4K
09:35 15,865.25 15,882.75 15,863.10 15,882.75 2,508.9K
09:36 15,882.75 15,891.40 15,882.75 15,885.65 1,723.4K
09:37 15,885.65 15,889.10 15,879.75 15,882.20 1,428.2K
09:38 15,882.20 15,891.85 15,881.80 15,889.80 1,212.0K
09:39 15,889.80 15,889.80 15,877.55 15,888.55 1,950.1K
09:40 15,888.55 15,911.30 15,888.35 15,910.40 2,441.3K
09:41 15,910.40 15,910.70 15,900.25 15,902.70 3,199.9K
09:42 15,902.70 15,909.05 15,900.50 15,903.40 1,032.7K
09:43 15,903.40 15,906.35 15,903.00 15,904.80 2,105.1K
09:44 15,904.80 15,908.60 15,904.20 15,907.25 1,293.9K
09:45 15,907.25 15,928.85 15,904.65 15,928.85 1,754.2K
09:46 15,928.85 15,928.85 15,919.10 15,920.85 717.4K
09:47 15,920.85 15,928.75 15,920.80 15,925.80 1,690.1K
09:48 15,925.80 15,928.05 15,924.50 15,926.20 4,910.9K
09:49 15,926.20 15,930.35 15,925.00 15,930.10 1,123.0K
09:50 15,930.10 15,935.05 15,930.10 15,933.25 2,464.7K
09:51 15,933.25 15,944.00 15,932.95 15,944.00 1,608.2K
09:52 15,944.00 15,944.00 15,940.35 15,943.95 797.5K
09:53 15,943.95 15,946.25 15,940.60 15,944.65 1,268.1K
09:54 15,944.65 15,945.60 15,941.40 15,941.80 614.0K
09:55 15,941.80 15,941.80 15,932.95 15,934.25 977.5K
09:56 15,934.25 15,934.85 15,929.50 15,934.85 1,112.7K
09:57 15,934.85 15,946.10 15,934.85 15,946.10 4,124.2K
09:58 15,946.10 15,958.80 15,945.60 15,958.80 1,178.8K
09:59 15,958.80 15,964.15 15,958.80 15,961.45 3,314.2K
10:00 15,961.45 15,969.10 15,961.40 15,969.10 2,454.0K
10:01 15,969.10 15,969.15 15,962.70 15,964.80 2,463.9K
10:02 15,964.80 15,972.25 15,963.15 15,970.05 1,806.1K
10:03 15,970.05 15,972.25 15,965.85 15,968.10 1,114.1K
10:04 15,968.10 15,970.80 15,967.30 15,969.35 1,456.4K
10:05 15,969.35 15,971.35 15,968.50 15,971.10 887.1K
10:06 15,971.10 15,971.40 15,964.90 15,966.30 1,451.3K
10:07 15,965.65 15,974.30 15,965.10 15,972.40 2,188.3K
10:08 15,972.40 15,973.30 15,969.70 15,973.15 1,681.5K
10:09 15,973.15 15,975.10 15,971.95 15,973.05 575.4K
10:10 15,973.05 15,974.75 15,971.05 15,971.85 1,962.7K
10:11 15,971.85 15,974.20 15,970.10 15,971.05 956.6K
10:12 15,971.05 15,971.45 15,961.15 15,961.15 1,092.0K
10:13 15,961.15 15,962.55 15,956.85 15,960.85 1,832.6K
10:14 15,960.85 15,966.60 15,960.15 15,962.40 1,501.0K
10:15 15,962.40 15,964.10 15,961.35 15,963.10 642.7K
10:16 15,963.10 15,969.95 15,962.25 15,969.30 1,806.5K
10:17 15,969.30 15,983.75 15,968.65 15,982.85 3,535.9K
10:18 15,982.85 15,988.80 15,982.05 15,988.80 3,716.7K
10:19 15,988.80 15,994.80 15,988.80 15,993.95 1,312.0K
10:20 15,993.95 15,999.20 15,993.95 15,996.25 1,241.6K
10:21 15,996.25 15,996.65 15,993.20 15,994.05 1,861.9K
10:22 15,994.05 15,994.95 15,990.00 15,991.10 1,486.3K
10:23 15,991.40 15,993.15 15,986.85 15,987.45 1,925.3K
10:24 15,987.60 15,994.15 15,986.85 15,993.25 602.4K
10:25 15,992.40 15,993.10 15,986.20 15,987.85 734.5K
10:26 15,988.05 15,990.45 15,986.65 15,988.85 945.1K
10:27 15,988.60 15,992.30 15,987.15 15,991.75 1,909.6K
10:28 15,991.70 15,995.85 15,991.30 15,995.30 559.3K
10:29 15,994.70 16,001.20 15,994.65 15,998.75 2,304.2K
10:30 15,998.95 16,000.45 15,996.70 15,997.95 448.3K
10:31 15,998.10 15,998.90 15,995.60 15,997.60 506.5K
10:32 15,997.10 16,000.65 15,996.25 15,996.25 757.3K
10:33 15,996.80 15,998.80 15,995.10 15,998.05 2,230.9K
10:34 15,998.00 15,998.45 15,994.70 15,996.25 1,238.8K
10:35 15,996.70 15,997.95 15,993.25 15,993.25 504.0K
10:36 15,993.60 15,993.70 15,988.65 15,992.70 596.0K
10:37 15,992.55 15,997.00 15,990.30 15,990.30 1,129.0K
10:38 15,990.50 15,995.40 15,989.00 15,994.70 2,772.5K
10:39 15,994.85 15,995.40 15,991.15 15,992.10 539.8K
10:40 15,991.80 15,996.90 15,991.80 15,994.05 680.9K
10:41 15,993.75 15,994.50 15,991.00 15,993.15 955.7K
10:42 15,993.00 15,993.30 15,985.40 15,986.70 1,464.3K
10:43 15,986.70 15,987.20 15,983.55 15,984.85 600.9K
10:44 15,984.70 15,985.10 15,982.10 15,984.85 880.4K
10:45 15,984.85 15,990.10 15,984.55 15,988.40 502.7K
10:46 15,988.25 15,989.20 15,982.35 15,985.05 814.2K
10:47 15,984.65 15,993.20 15,982.90 15,990.65 1,233.0K
10:48 15,990.65 15,992.55 15,989.75 15,991.45 1,675.8K
10:49 15,990.95 15,991.45 15,985.60 15,986.10 657.8K
10:50 15,986.10 15,986.40 15,978.25 15,979.70 842.7K
10:51 15,980.15 15,984.05 15,977.80 15,982.55 762.5K
10:52 15,982.55 15,983.20 15,979.85 15,981.45 498.3K
10:53 15,980.55 15,980.55 15,977.25 15,979.40 453.1K
10:54 15,979.40 15,983.45 15,979.00 15,982.00 1,702.2K
10:55 15,982.00 15,988.20 15,980.40 15,987.65 563.4K
10:56 15,987.60 15,988.85 15,985.15 15,988.85 589.9K
10:57 15,988.85 15,992.25 15,988.35 15,991.15 623.4K
10:58 15,991.15 15,991.40 15,984.50 15,984.90 972.7K
10:59 15,984.90 15,988.15 15,983.20 15,987.55 814.7K
11:00 15,987.55 15,997.05 15,987.55 15,995.60 1,073.9K
11:01 15,995.60 16,000.35 15,995.60 15,998.25 600.0K
11:02 15,998.00 15,998.85 15,992.80 15,994.15 870.8K
11:03 15,994.20 15,996.40 15,993.60 15,995.25 371.7K
11:04 15,995.25 15,995.90 15,991.60 15,991.60 1,332.6K
11:05 15,991.60 15,992.60 15,986.55 15,989.00 479.6K
11:06 15,989.00 15,990.50 15,983.80 15,985.45 1,783.3K
11:07 15,985.45 15,986.25 15,981.75 15,982.65 829.2K
11:08 15,982.65 15,987.10 15,981.55 15,983.50 1,219.3K
11:09 15,983.15 15,987.70 15,982.25 15,985.55 723.8K
11:10 15,985.55 15,986.40 15,983.00 15,985.10 523.5K
11:11 15,985.10 15,985.35 15,982.45 15,985.00 351.6K
11:12 15,985.00 15,985.30 15,978.85 15,979.05 677.9K
11:13 15,980.00 15,980.90 15,977.05 15,980.55 424.6K
11:14 15,980.55 15,980.85 15,978.35 15,979.10 542.9K
11:15 15,979.10 15,983.30 15,978.45 15,982.85 540.6K
11:16 15,982.85 15,990.75 15,982.35 15,990.25 307.9K
11:17 15,990.25 15,991.30 15,986.65 15,987.80 322.7K
11:18 15,987.80 15,993.95 15,985.95 15,992.50 514.3K
11:19 15,992.50 15,995.35 15,991.50 15,993.65 368.0K
11:20 15,993.65 15,997.65 15,993.65 15,994.40 377.0K
11:21 15,994.40 15,998.20 15,993.20 15,996.90 204.6K
11:22 15,996.90 16,004.00 15,995.65 16,003.10 3,143.1K
11:23 16,003.10 16,012.25 16,002.45 16,009.30 746.9K
11:24 16,009.30 16,009.45 16,006.50 16,009.20 1,662.2K
11:25 16,009.20 16,014.70 16,007.45 16,009.95 840.8K
11:26 16,009.95 16,011.45 16,008.70 16,010.95 2,554.7K
11:27 16,010.95 16,010.95 16,005.25 16,005.50 883.3K
11:28 16,005.50 16,005.75 16,003.35 16,004.25 1,574.7K
11:29 16,004.25 16,008.30 16,003.10 16,007.60 2,903.3K
11:30 16,007.60 16,011.45 16,007.45 16,008.10 1,499.6K
11:31 16,008.15 16,008.80 16,001.90 16,002.00 1,814.8K
11:32 16,002.00 16,003.25 15,999.25 16,002.15 1,676.5K
11:33 16,002.15 16,002.15 15,996.50 15,999.90 2,112.9K
11:34 15,999.90 16,003.30 15,998.55 16,001.35 829.4K
11:35 16,001.35 16,002.85 16,000.35 16,001.75 674.9K
11:36 16,001.75 16,003.05 15,990.25 15,992.00 1,417.2K
11:37 15,992.00 15,992.10 15,989.75 15,990.55 662.2K
11:38 15,990.55 15,994.15 15,990.10 15,991.35 882.9K
11:39 15,991.35 15,995.00 15,991.35 15,995.00 589.7K
11:40 15,995.00 15,996.60 15,993.65 15,995.75 1,465.3K
11:41 15,995.75 15,998.40 15,995.10 15,997.50 1,851.5K
11:42 15,997.50 15,997.50 15,993.90 15,994.95 610.1K
11:43 15,994.95 15,996.10 15,993.10 15,993.60 681.1K
11:44 15,993.60 15,994.75 15,990.75 15,994.55 1,547.5K
11:45 15,994.55 15,995.40 15,992.10 15,992.50 368.2K
11:46 15,992.50 15,994.85 15,992.35 15,994.80 581.6K
11:47 15,994.80 15,995.25 15,992.30 15,992.30 451.2K
11:48 15,992.30 15,992.90 15,990.15 15,990.70 3,204.8K
11:49 15,990.70 15,994.20 15,990.70 15,993.80 492.9K
11:50 15,993.80 15,995.30 15,992.30 15,993.30 924.3K
11:51 15,993.30 15,993.65 15,989.85 15,991.70 697.9K
11:52 15,991.70 15,993.00 15,990.35 15,991.80 620.9K
11:53 15,991.80 15,996.65 15,989.90 15,996.10 510.2K
11:54 15,996.10 15,996.45 15,992.45 15,994.45 363.1K
11:55 15,994.45 16,002.45 15,992.95 16,002.40 495.3K
11:56 16,002.40 16,006.65 16,001.85 16,004.35 530.1K
11:57 16,004.75 16,007.50 16,002.60 16,005.95 2,463.6K
11:58 16,005.75 16,007.70 16,002.05 16,007.00 424.0K
11:59 16,007.15 16,011.05 16,007.15 16,010.65 1,260.7K
12:00 16,010.55 16,011.00 16,008.05 16,008.95 333.9K
12:01 16,008.75 16,008.75 16,004.65 16,006.20 494.5K
12:02 16,006.30 16,006.45 16,001.50 16,004.45 833.4K
12:03 16,004.50 16,006.25 16,000.70 16,000.70 666.7K
12:04 16,001.10 16,001.10 15,995.25 15,996.70 1,644.9K
12:05 15,997.10 15,997.10 15,993.30 15,994.60 462.9K
12:06 15,994.35 15,994.35 15,990.15 15,991.50 400.7K
12:07 15,991.85 15,995.20 15,989.75 15,994.35 1,321.1K
12:08 15,994.45 15,995.05 15,991.95 15,992.35 248.7K
12:09 15,992.10 15,992.55 15,985.05 15,986.90 801.4K
12:10 15,986.25 15,989.70 15,984.55 15,986.70 628.1K
12:11 15,986.35 15,987.25 15,982.40 15,982.70 482.6K
12:12 15,982.95 15,982.95 15,979.55 15,979.90 742.8K
12:13 15,979.85 15,979.95 15,975.60 15,977.55 498.0K
12:14 15,977.75 15,979.45 15,975.55 15,976.40 657.6K
12:15 15,976.45 15,976.45 15,961.10 15,961.45 2,423.3K
12:16 15,961.45 15,961.45 15,953.80 15,953.95 1,532.9K
12:17 15,953.95 15,954.15 15,947.10 15,948.85 1,819.6K
12:18 15,949.20 15,957.90 15,948.35 15,957.90 1,244.5K
12:19 15,957.90 15,960.95 15,956.80 15,960.65 361.2K
12:20 15,960.40 15,961.15 15,955.30 15,956.60 540.1K
12:21 15,956.75 15,957.95 15,948.55 15,949.95 349.5K
12:22 15,949.50 15,950.15 15,947.15 15,948.40 1,393.4K
12:23 15,948.40 15,951.90 15,947.75 15,951.40 545.2K
12:24 15,951.00 15,952.10 15,948.50 15,950.70 2,233.0K
12:25 15,950.70 15,951.10 15,943.50 15,944.35 931.8K
12:26 15,944.10 15,947.70 15,938.50 15,938.85 830.1K
12:27 15,938.85 15,939.80 15,932.10 15,939.60 2,728.4K
12:28 15,939.60 15,947.10 15,939.60 15,946.45 737.4K
12:29 15,946.45 15,948.40 15,945.50 15,947.70 239.1K
12:30 15,947.75 15,948.35 15,943.70 15,947.35 1,887.9K
12:31 15,947.35 15,954.15 15,945.45 15,954.15 2,687.4K
12:32 15,954.15 15,956.90 15,952.70 15,956.80 828.6K
12:33 15,956.80 15,960.20 15,956.50 15,959.20 275.0K
12:34 15,959.20 15,961.25 15,957.85 15,959.70 1,222.1K
12:35 15,959.40 15,962.10 15,958.75 15,961.10 375.8K
12:36 15,961.10 15,968.00 15,961.00 15,967.80 568.0K
12:37 15,967.80 15,969.00 15,967.15 15,969.00 334.0K
12:38 15,969.00 15,973.25 15,968.65 15,971.70 1,499.2K
12:39 15,971.70 15,972.80 15,970.55 15,972.80 408.8K
12:40 15,972.80 15,973.15 15,970.35 15,971.85 357.6K
12:41 15,971.75 15,975.30 15,971.55 15,975.30 610.8K
12:42 15,975.30 15,977.30 15,972.60 15,974.25 1,685.0K
12:43 15,974.25 15,976.45 15,971.65 15,973.05 419.6K
12:44 15,973.05 15,974.30 15,971.25 15,972.05 331.7K
12:45 15,972.30 15,978.25 15,972.30 15,978.25 227.6K
12:46 15,978.25 15,982.40 15,976.60 15,977.50 1,343.8K
12:47 15,977.50 15,977.50 15,969.20 15,970.00 906.3K
12:48 15,970.00 15,970.00 15,967.45 15,967.90 398.0K
12:49 15,967.90 15,967.90 15,962.40 15,963.00 234.9K
12:50 15,962.75 15,965.65 15,961.05 15,965.50 325.4K
12:51 15,965.50 15,965.75 15,963.20 15,964.70 279.0K
12:52 15,964.70 15,965.00 15,960.55 15,961.60 445.8K
12:53 15,961.60 15,966.60 15,960.60 15,966.60 309.5K
12:54 15,966.60 15,966.85 15,960.70 15,962.70 250.3K
12:55 15,962.70 15,962.70 15,959.85 15,960.95 3,312.3K
12:56 15,960.85 15,963.35 15,959.15 15,963.00 1,184.2K
12:57 15,963.00 15,963.25 15,959.05 15,960.00 1,134.4K
12:58 15,960.00 15,967.35 15,960.00 15,966.60 549.2K
12:59 15,966.60 15,967.55 15,965.15 15,967.55 2,221.2K
13:00 15,967.55 15,969.25 15,966.30 15,968.60 864.9K
13:01 15,968.60 15,970.50 15,967.65 15,968.25 686.2K
13:02 15,968.25 15,968.75 15,965.40 15,966.00 443.9K
13:03 15,966.00 15,966.10 15,953.65 15,953.65 1,205.7K
13:04 15,953.65 15,956.20 15,951.65 15,955.85 481.5K
13:05 15,955.85 15,957.80 15,953.30 15,953.40 531.0K
13:06 15,953.40 15,954.05 15,950.60 15,950.60 843.1K
13:07 15,950.60 15,951.45 15,948.80 15,950.25 847.0K
13:08 15,950.25 15,953.50 15,949.15 15,952.60 364.1K
13:09 15,952.60 15,954.95 15,951.85 15,953.95 419.5K
13:10 15,954.10 15,955.60 15,953.35 15,954.60 794.1K
13:11 15,954.60 15,954.90 15,949.90 15,950.70 357.7K
13:12 15,950.70 15,951.00 15,946.00 15,946.90 352.9K
13:13 15,946.90 15,947.20 15,944.15 15,945.10 450.5K
13:14 15,945.10 15,947.25 15,943.85 15,946.90 685.3K
13:15 15,946.90 15,954.25 15,946.70 15,954.10 581.2K
13:16 15,954.10 15,955.00 15,952.15 15,953.60 268.4K
13:17 15,953.60 15,957.30 15,952.20 15,952.20 582.2K
13:18 15,952.20 15,953.75 15,950.10 15,953.75 450.6K
13:19 15,953.75 15,956.35 15,952.15 15,955.85 1,142.0K
13:20 15,955.85 15,958.00 15,954.55 15,956.55 207.4K
13:21 15,956.55 15,957.95 15,955.20 15,957.55 548.4K
13:22 15,957.55 15,958.45 15,955.30 15,955.95 228.3K
13:23 15,955.95 15,956.35 15,952.50 15,954.20 2,433.4K
13:24 15,954.20 15,960.85 15,952.55 15,958.45 412.0K
13:25 15,958.45 15,958.45 15,954.25 15,954.60 632.6K
13:26 15,954.35 15,954.40 15,950.80 15,951.30 1,729.0K
13:27 15,951.20 15,954.60 15,951.10 15,952.50 2,296.3K
13:28 15,952.60 15,954.05 15,951.65 15,953.55 2,206.2K
13:29 15,953.45 15,954.10 15,950.60 15,951.75 686.5K
13:30 15,951.15 15,951.70 15,949.00 15,949.30 352.3K
13:31 15,949.05 15,956.50 15,947.00 15,953.40 1,791.5K
13:32 15,953.55 15,955.85 15,951.10 15,954.50 424.3K
13:33 15,955.00 15,960.20 15,953.75 15,958.90 1,448.1K
13:34 15,958.85 15,961.15 15,957.55 15,959.70 266.8K
13:35 15,960.35 15,964.45 15,957.50 15,963.55 1,846.6K
13:36 15,963.20 15,964.20 15,959.05 15,959.05 1,359.9K
13:37 15,958.55 15,961.65 15,956.70 15,960.65 658.0K
13:38 15,959.35 15,960.00 15,955.65 15,955.65 328.2K
13:39 15,955.40 15,957.25 15,953.05 15,956.70 285.3K
13:40 15,956.95 15,957.60 15,949.10 15,950.00 552.8K
13:41 15,950.15 15,950.75 15,946.90 15,949.10 400.7K
13:42 15,949.50 15,949.50 15,944.15 15,945.60 1,042.2K
13:43 15,945.90 15,948.45 15,944.80 15,945.40 612.3K
13:44 15,944.80 15,946.60 15,943.90 15,944.60 384.7K
13:45 15,945.05 15,945.05 15,938.30 15,940.30 1,898.7K
13:46 15,940.25 15,945.85 15,938.75 15,944.50 2,395.6K
13:47 15,944.50 15,944.70 15,941.15 15,943.00 934.1K
13:48 15,943.00 15,946.05 15,942.10 15,943.20 737.3K
13:49 15,942.95 15,943.65 15,938.45 15,938.45 559.3K
13:50 15,938.45 15,942.65 15,938.40 15,940.05 801.5K
13:51 15,940.00 15,946.00 15,938.55 15,943.00 2,135.7K
13:52 15,943.00 15,952.70 15,941.95 15,952.50 1,580.6K
13:53 15,952.50 15,954.15 15,950.65 15,951.60 507.5K
13:54 15,951.60 15,954.80 15,950.80 15,952.70 357.0K
13:55 15,953.00 15,955.75 15,952.00 15,953.40 265.1K
13:56 15,953.40 15,954.85 15,949.95 15,951.40 698.3K
13:57 15,950.90 15,951.25 15,948.00 15,951.25 258.4K
13:58 15,951.25 15,951.25 15,946.60 15,948.40 359.9K
13:59 15,948.35 15,950.50 15,945.90 15,947.35 275.9K
14:00 15,947.35 15,947.35 15,931.85 15,933.65 3,361.6K
14:01 15,933.65 15,935.45 15,930.40 15,931.15 685.0K
14:02 15,931.50 15,937.05 15,930.90 15,936.40 2,384.0K
14:03 15,936.40 15,938.80 15,935.05 15,936.45 478.2K
14:04 15,936.45 15,940.25 15,935.95 15,937.20 465.1K
14:05 15,937.20 15,937.90 15,929.20 15,931.05 275.1K
14:06 15,931.05 15,932.10 15,929.20 15,930.95 1,816.2K
14:07 15,930.50 15,931.30 15,925.60 15,926.60 346.0K
14:08 15,926.60 15,928.60 15,925.10 15,925.70 382.7K
14:09 15,925.70 15,927.75 15,924.05 15,924.65 1,398.4K
14:10 15,924.65 15,924.80 15,918.20 15,918.65 784.6K
14:11 15,918.65 15,924.10 15,918.25 15,924.10 755.3K
14:12 15,924.10 15,932.80 15,923.25 15,930.70 593.2K
14:13 15,930.70 15,944.55 15,930.40 15,944.55 2,332.9K
14:14 15,944.55 15,946.05 15,940.45 15,941.50 699.8K
14:15 15,941.50 15,941.75 15,934.55 15,934.65 505.4K
14:16 15,934.65 15,934.65 15,927.40 15,928.30 1,827.3K
14:17 15,928.30 15,928.30 15,914.30 15,914.45 2,077.3K
14:18 15,914.45 15,914.45 15,910.45 15,910.90 2,537.8K
14:19 15,910.90 15,912.05 15,907.45 15,909.15 1,334.7K
14:20 15,909.15 15,909.15 15,906.30 15,907.75 824.7K
14:21 15,907.75 15,911.10 15,906.45 15,910.30 588.2K
14:22 15,910.30 15,912.20 15,908.70 15,911.95 435.2K
14:23 15,911.95 15,913.65 15,910.90 15,910.90 560.2K
14:24 15,910.90 15,913.40 15,908.95 15,912.50 732.6K
14:25 15,912.50 15,913.70 15,910.90 15,913.05 1,449.6K
14:26 15,913.05 15,913.35 15,909.55 15,909.55 417.9K
14:27 15,909.55 15,913.70 15,909.30 15,910.45 641.2K
14:28 15,910.45 15,912.35 15,907.90 15,910.20 238.9K
14:29 15,910.20 15,912.35 15,907.90 15,910.50 1,250.6K
14:30 15,910.50 15,913.75 15,908.45 15,912.65 1,316.6K
14:31 15,912.65 15,916.25 15,911.60 15,915.50 1,197.7K
14:32 15,915.45 15,916.30 15,910.05 15,910.95 1,197.2K
14:33 15,910.95 15,911.10 15,903.20 15,904.35 1,215.9K
14:34 15,904.35 15,905.40 15,901.95 15,903.25 910.9K
14:35 15,903.25 15,905.40 15,903.25 15,903.55 1,406.8K
14:36 15,903.85 15,905.00 15,902.25 15,903.80 849.9K
14:37 15,904.50 15,907.45 15,904.15 15,905.15 707.9K
14:38 15,905.15 15,906.70 15,904.15 15,905.15 543.0K
14:39 15,905.15 15,908.40 15,904.25 15,907.45 1,319.1K
14:40 15,907.45 15,909.10 15,905.25 15,905.95 831.9K
14:41 15,905.95 15,906.40 15,902.50 15,904.10 778.9K
14:42 15,904.10 15,910.35 15,903.85 15,910.35 379.5K
14:43 15,910.35 15,913.00 15,908.45 15,911.90 812.5K
14:44 15,911.90 15,919.55 15,911.90 15,916.25 2,411.0K
14:45 15,916.25 15,917.40 15,911.65 15,911.95 971.1K
14:46 15,911.95 15,912.95 15,910.75 15,912.10 881.8K
14:47 15,911.60 15,913.45 15,909.70 15,912.70 669.7K
14:48 15,912.70 15,917.85 15,912.15 15,917.15 1,740.3K
14:49 15,917.15 15,917.30 15,914.20 15,915.40 604.2K
14:50 15,915.40 15,918.55 15,915.40 15,916.20 1,229.4K
14:51 15,916.55 15,919.15 15,914.70 15,914.70 1,097.7K
14:52 15,914.90 15,922.05 15,914.85 15,920.90 642.1K
14:53 15,921.20 15,926.40 15,920.60 15,926.10 602.8K
14:54 15,926.50 15,932.75 15,926.40 15,931.30 2,550.1K
14:55 15,930.90 15,930.90 15,928.65 15,929.45 908.9K
14:56 15,929.50 15,929.60 15,925.10 15,925.85 1,281.5K
14:57 15,926.25 15,928.10 15,924.15 15,928.10 567.5K
14:58 15,927.40 15,932.65 15,927.40 15,931.35 1,358.8K
14:59 15,931.45 15,934.35 15,930.10 15,933.75 1,125.2K
15:00 15,932.60 15,936.70 15,931.40 15,931.65 1,513.8K
15:01 15,931.95 15,931.95 15,927.00 15,927.50 922.4K
15:02 15,927.85 15,933.65 15,925.85 15,932.85 2,350.2K
15:03 15,933.20 15,934.75 15,931.10 15,931.75 1,303.7K
15:04 15,932.35 15,933.85 15,930.65 15,933.45 1,289.6K
15:05 15,933.70 15,934.80 15,928.35 15,928.35 1,369.4K
15:06 15,928.45 15,928.70 15,924.85 15,926.00 1,827.2K
15:07 15,926.00 15,929.05 15,925.05 15,928.00 1,889.3K
15:08 15,927.90 15,931.25 15,926.55 15,930.35 1,109.9K
15:09 15,930.35 15,937.05 15,929.40 15,937.05 1,592.3K
15:10 15,937.05 15,937.95 15,934.45 15,934.90 2,739.5K
15:11 15,935.35 15,936.40 15,933.25 15,933.80 891.0K
15:12 15,934.70 15,934.70 15,930.65 15,932.15 3,267.9K
15:13 15,932.30 15,933.70 15,929.10 15,929.65 2,575.4K
15:14 15,929.40 15,930.55 15,927.35 15,928.50 1,144.0K
15:15 15,928.60 15,929.85 15,925.70 15,926.85 2,747.7K
15:16 15,926.85 15,927.90 15,922.45 15,923.90 2,414.7K
15:17 15,923.75 15,925.40 15,922.20 15,924.25 1,075.7K
15:18 15,924.25 15,926.15 15,920.65 15,925.80 2,904.0K
15:19 15,925.80 15,926.80 15,923.80 15,925.95 1,373.8K
15:20 15,925.95 15,928.10 15,922.55 15,924.85 4,249.2K
15:21 15,924.85 15,928.85 15,924.85 15,928.35 2,889.2K
15:22 15,927.90 15,937.45 15,927.90 15,936.85 1,939.4K
15:23 15,936.85 15,937.05 15,933.75 15,934.45 2,814.7K
15:24 15,934.25 15,935.75 15,931.60 15,931.90 3,591.9K
15:25 15,931.35 15,931.80 15,926.55 15,928.20 4,088.8K
15:26 15,928.20 15,929.85 15,924.50 15,925.10 2,238.7K
15:27 15,925.10 15,926.30 15,919.25 15,920.10 2,041.4K
15:28 15,919.80 15,922.65 15,914.10 15,918.65 2,634.1K
15:29 15,918.65 15,920.95 15,903.20 15,913.80 3,025.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし