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 16,005.40 16,024.75 15,998.80 16,015.50 6,978.6K
09:16 16,015.50 16,024.30 16,008.95 16,009.15 3,844.6K
09:17 16,009.15 16,011.05 16,000.15 16,000.90 2,522.2K
09:18 16,000.90 16,005.05 15,998.35 16,004.10 3,547.1K
09:19 16,004.10 16,004.80 15,996.95 16,003.40 1,948.7K
09:20 16,003.40 16,003.75 15,993.50 16,002.20 3,413.6K
09:21 16,002.85 16,008.35 15,997.10 16,000.10 2,155.5K
09:22 16,000.10 16,005.30 15,992.70 15,992.70 1,409.9K
09:23 15,992.70 15,998.80 15,988.10 15,998.80 1,285.3K
09:24 15,998.80 16,009.95 15,998.80 16,008.25 1,291.1K
09:25 16,008.25 16,015.40 16,008.25 16,012.30 1,350.5K
09:26 16,012.30 16,012.30 16,008.80 16,009.65 2,450.9K
09:27 16,009.65 16,012.55 16,007.80 16,012.30 2,648.4K
09:28 16,012.30 16,022.05 16,012.30 16,021.45 2,197.2K
09:29 16,021.45 16,021.90 16,016.20 16,018.45 2,360.5K
09:30 16,018.45 16,018.45 16,008.05 16,008.05 2,465.4K
09:31 16,008.05 16,008.45 16,000.45 16,003.05 3,101.5K
09:32 16,003.05 16,005.30 15,998.35 15,998.35 1,781.2K
09:33 15,998.35 15,999.90 15,991.30 15,995.95 1,436.6K
09:34 15,995.95 16,000.50 15,992.85 15,993.40 1,535.3K
09:35 15,993.40 15,995.60 15,992.20 15,992.95 1,158.7K
09:36 15,992.95 15,999.10 15,991.90 15,998.55 712.2K
09:37 15,998.55 16,001.65 15,993.75 15,996.65 806.7K
09:38 15,996.65 15,998.55 15,993.15 15,993.15 1,023.4K
09:39 15,993.15 15,994.70 15,987.40 15,989.95 2,476.8K
09:40 15,989.95 15,995.20 15,989.40 15,994.40 1,199.1K
09:41 15,994.40 16,004.45 15,994.30 15,999.65 2,408.6K
09:42 15,999.65 16,001.60 15,992.35 15,995.70 1,020.8K
09:43 15,995.70 15,999.70 15,995.10 15,999.70 503.6K
09:44 15,999.70 16,002.85 15,998.65 16,000.35 467.0K
09:45 16,000.35 16,003.30 15,996.80 15,996.85 1,318.9K
09:46 15,996.85 16,007.00 15,996.75 16,007.00 885.3K
09:47 16,007.00 16,011.50 16,005.15 16,010.30 485.2K
09:48 16,010.30 16,010.30 16,004.15 16,004.15 526.1K
09:49 16,004.15 16,006.80 15,998.45 15,998.45 620.6K
09:50 15,998.45 16,001.45 15,992.90 16,000.75 581.3K
09:51 16,000.75 16,009.45 16,000.75 16,008.95 683.9K
09:52 16,008.95 16,012.65 16,008.25 16,012.15 708.2K
09:53 16,012.15 16,012.70 16,007.90 16,008.95 478.6K
09:54 16,008.95 16,013.10 16,008.25 16,013.10 471.2K
09:55 16,013.10 16,013.30 16,008.30 16,009.50 409.0K
09:56 16,009.50 16,011.85 16,005.15 16,006.60 3,082.0K
09:57 16,006.60 16,007.55 16,003.55 16,004.60 1,160.1K
09:58 16,004.60 16,004.60 16,000.40 16,001.75 418.1K
09:59 16,001.65 16,001.65 15,997.30 15,998.35 450.2K
10:00 15,998.35 15,999.85 15,993.25 15,995.45 880.9K
10:01 15,995.45 15,997.95 15,993.90 15,996.40 463.9K
10:02 15,996.40 16,000.85 15,996.40 15,998.75 1,405.0K
10:03 15,998.75 16,000.80 15,997.95 16,000.80 423.6K
10:04 16,000.80 16,004.35 16,000.60 16,002.75 381.3K
10:05 16,002.75 16,006.00 16,000.75 16,005.85 412.0K
10:06 16,005.85 16,010.05 16,004.05 16,009.85 2,084.2K
10:07 16,010.00 16,010.45 16,006.90 16,008.45 636.1K
10:08 16,008.65 16,013.00 16,007.30 16,009.90 490.4K
10:09 16,009.70 16,011.10 16,005.95 16,007.40 319.6K
10:10 16,006.95 16,008.55 16,004.85 16,008.25 740.6K
10:11 16,008.70 16,010.05 16,001.15 16,002.60 506.6K
10:12 16,003.55 16,004.15 15,996.55 15,999.25 598.3K
10:13 15,999.45 16,003.25 15,998.00 16,001.05 434.0K
10:14 16,001.20 16,004.35 15,999.95 16,000.65 566.1K
10:15 16,000.40 16,001.75 15,994.15 15,994.25 484.9K
10:16 15,994.00 15,995.85 15,993.50 15,995.85 689.0K
10:17 15,996.45 16,000.35 15,996.10 15,997.95 484.5K
10:18 15,997.95 15,998.10 15,994.45 15,995.95 400.2K
10:19 15,996.30 15,999.35 15,995.00 15,998.75 791.9K
10:20 15,999.00 16,000.40 15,997.30 15,997.35 567.8K
10:21 15,997.90 16,008.20 15,997.35 16,006.75 884.7K
10:22 16,007.05 16,007.20 16,000.90 16,000.90 626.4K
10:23 16,000.95 16,001.70 15,997.65 15,999.35 621.9K
10:24 15,999.35 15,999.85 15,997.15 15,997.30 597.5K
10:25 15,997.30 16,002.25 15,997.30 15,998.05 884.7K
10:26 15,998.10 15,999.15 15,996.35 15,998.00 538.7K
10:27 15,998.00 15,999.55 15,994.70 15,996.40 449.2K
10:28 15,996.65 15,998.95 15,995.50 15,997.10 578.8K
10:29 15,996.65 15,996.65 15,994.00 15,995.45 403.6K
10:30 15,995.45 15,997.35 15,994.75 15,995.55 460.8K
10:31 15,995.55 16,006.65 15,995.55 16,005.00 1,510.4K
10:32 16,005.00 16,013.50 16,004.05 16,012.10 2,737.2K
10:33 16,012.10 16,015.30 16,006.55 16,007.40 2,119.4K
10:34 16,007.40 16,008.25 15,997.90 16,000.00 1,706.8K
10:35 16,000.00 16,004.30 15,999.40 16,002.80 1,582.9K
10:36 16,002.80 16,004.85 15,999.60 16,000.70 1,673.7K
10:37 16,000.70 16,001.30 15,996.30 15,997.85 531.5K
10:38 15,997.85 15,998.40 15,992.30 15,992.30 595.3K
10:39 15,992.55 15,995.35 15,991.65 15,994.40 793.6K
10:40 15,994.40 15,994.95 15,986.40 15,986.40 588.9K
10:41 15,986.40 15,987.75 15,983.60 15,987.05 1,998.7K
10:42 15,987.05 15,988.75 15,982.75 15,983.85 568.9K
10:43 15,983.85 15,986.20 15,980.95 15,981.00 496.6K
10:44 15,980.85 15,982.15 15,977.30 15,978.10 880.6K
10:45 15,978.10 15,978.10 15,972.50 15,974.10 618.7K
10:46 15,973.90 15,974.90 15,969.95 15,970.90 557.9K
10:47 15,971.00 15,978.60 15,970.95 15,978.15 339.3K
10:48 15,978.15 15,978.15 15,971.75 15,972.30 1,999.3K
10:49 15,972.30 15,973.10 15,969.15 15,969.60 360.6K
10:50 15,969.60 15,969.60 15,966.50 15,967.85 366.6K
10:51 15,967.85 15,971.55 15,967.85 15,971.25 418.1K
10:52 15,971.25 15,977.15 15,970.50 15,976.70 488.6K
10:53 15,976.70 15,978.05 15,975.25 15,975.80 466.2K
10:54 15,975.80 15,975.80 15,971.15 15,972.15 681.7K
10:55 15,972.15 15,980.95 15,972.10 15,979.95 406.3K
10:56 15,979.95 15,982.40 15,977.80 15,981.00 1,111.1K
10:57 15,981.00 15,982.10 15,979.25 15,980.05 659.0K
10:58 15,980.05 15,981.20 15,977.70 15,977.70 456.8K
10:59 15,977.70 15,978.05 15,968.35 15,968.90 417.6K
11:00 15,969.00 15,971.25 15,966.15 15,966.95 462.0K
11:01 15,966.95 15,969.45 15,966.25 15,968.75 1,102.8K
11:02 15,968.50 15,968.70 15,960.80 15,961.25 1,010.6K
11:03 15,961.25 15,962.90 15,957.55 15,958.80 674.2K
11:04 15,958.80 15,959.25 15,954.70 15,958.50 353.1K
11:05 15,958.50 15,965.95 15,958.05 15,964.70 438.7K
11:06 15,964.70 15,966.90 15,962.65 15,962.65 454.2K
11:07 15,962.65 15,969.25 15,962.40 15,968.20 522.8K
11:08 15,968.20 15,970.45 15,967.40 15,970.00 333.3K
11:09 15,970.00 15,971.40 15,968.80 15,969.40 511.2K
11:10 15,969.30 15,975.20 15,969.20 15,975.20 589.8K
11:11 15,975.20 15,981.10 15,975.20 15,980.75 611.8K
11:12 15,980.75 15,982.75 15,979.70 15,980.15 586.7K
11:13 15,980.15 15,983.50 15,978.65 15,980.75 608.9K
11:14 15,980.75 15,986.10 15,980.10 15,984.10 853.4K
11:15 15,984.10 15,991.85 15,983.80 15,991.80 267.1K
11:16 15,991.80 15,991.90 15,988.30 15,988.50 397.1K
11:17 15,988.50 15,988.95 15,984.65 15,985.10 1,142.4K
11:18 15,985.10 15,985.10 15,978.25 15,978.25 482.9K
11:19 15,978.25 15,978.40 15,969.70 15,969.70 470.9K
11:20 15,969.70 15,971.65 15,967.90 15,969.90 307.8K
11:21 15,969.90 15,971.95 15,966.25 15,966.25 455.2K
11:22 15,966.25 15,967.80 15,960.20 15,960.75 321.9K
11:23 15,960.75 15,960.75 15,955.35 15,956.55 718.0K
11:24 15,956.55 15,956.80 15,953.05 15,953.90 763.6K
11:25 15,953.90 15,957.50 15,953.10 15,956.70 560.2K
11:26 15,956.70 15,957.45 15,954.80 15,956.85 290.8K
11:27 15,956.60 15,961.35 15,955.50 15,960.10 479.6K
11:28 15,960.10 15,968.60 15,958.95 15,968.35 530.0K
11:29 15,968.35 15,972.65 15,967.25 15,971.75 2,587.5K
11:30 15,971.75 15,974.40 15,971.45 15,974.10 447.4K
11:31 15,974.10 15,974.10 15,970.40 15,972.20 254.2K
11:32 15,972.20 15,973.20 15,969.30 15,971.60 488.0K
11:33 15,971.60 15,978.65 15,971.25 15,977.15 576.4K
11:34 15,977.15 15,978.30 15,971.85 15,972.25 281.0K
11:35 15,972.45 15,972.45 15,966.40 15,967.60 365.0K
11:36 15,967.25 15,972.20 15,967.20 15,968.05 271.9K
11:37 15,967.50 15,970.10 15,965.45 15,966.05 232.5K
11:38 15,965.45 15,966.00 15,961.55 15,961.90 314.6K
11:39 15,962.05 15,963.25 15,959.55 15,963.25 386.5K
11:40 15,962.65 15,965.60 15,962.35 15,965.40 332.1K
11:41 15,965.25 15,969.45 15,965.25 15,967.60 397.4K
11:42 15,968.05 15,974.60 15,966.95 15,970.55 322.4K
11:43 15,970.55 15,977.65 15,969.55 15,977.50 1,613.5K
11:44 15,977.45 15,978.40 15,974.45 15,975.55 367.6K
11:45 15,974.95 15,978.20 15,971.45 15,972.05 363.7K
11:46 15,972.25 15,972.45 15,969.30 15,969.35 284.5K
11:47 15,969.35 15,970.95 15,969.00 15,969.35 263.0K
11:48 15,968.50 15,969.25 15,964.80 15,966.45 737.7K
11:49 15,966.45 15,967.45 15,964.45 15,965.75 354.8K
11:50 15,966.00 15,966.50 15,963.85 15,966.35 501.7K
11:51 15,966.45 15,972.15 15,965.55 15,969.40 530.2K
11:52 15,969.50 15,970.50 15,966.70 15,968.55 222.8K
11:53 15,968.55 15,970.95 15,966.90 15,966.90 313.1K
11:54 15,966.90 15,968.15 15,964.45 15,965.30 441.1K
11:55 15,965.30 15,966.50 15,964.30 15,964.60 200.6K
11:56 15,964.60 15,967.95 15,964.20 15,964.20 227.7K
11:57 15,963.85 15,964.40 15,958.80 15,959.65 651.0K
11:58 15,959.85 15,960.20 15,954.40 15,956.75 304.6K
11:59 15,956.75 15,958.90 15,955.50 15,956.00 195.7K
12:00 15,956.00 15,956.65 15,953.85 15,954.90 350.6K
12:01 15,954.90 15,955.40 15,952.90 15,954.80 1,521.9K
12:02 15,954.40 15,959.30 15,953.85 15,957.05 1,524.3K
12:03 15,957.05 15,959.60 15,954.15 15,954.30 1,783.6K
12:04 15,954.50 15,954.90 15,951.75 15,952.10 3,466.3K
12:05 15,952.10 15,953.15 15,948.05 15,949.30 916.9K
12:06 15,949.30 15,949.50 15,944.20 15,944.40 1,485.1K
12:07 15,944.40 15,946.30 15,942.25 15,944.70 2,359.2K
12:08 15,944.70 15,946.55 15,942.55 15,943.45 1,867.3K
12:09 15,943.45 15,943.45 15,937.85 15,938.35 750.1K
12:10 15,938.35 15,940.35 15,937.20 15,939.20 353.7K
12:11 15,939.20 15,942.50 15,939.00 15,940.75 844.3K
12:12 15,940.75 15,940.85 15,937.45 15,938.95 876.5K
12:13 15,938.95 15,941.10 15,936.80 15,939.75 838.2K
12:14 15,939.75 15,944.95 15,939.70 15,941.50 320.1K
12:15 15,941.50 15,941.95 15,935.55 15,939.80 904.6K
12:16 15,939.80 15,941.35 15,939.00 15,940.25 389.6K
12:17 15,940.45 15,954.05 15,937.40 15,953.30 465.3K
12:18 15,953.30 15,953.30 15,942.90 15,944.00 409.1K
12:19 15,944.00 15,947.65 15,943.70 15,946.45 250.5K
12:20 15,946.45 15,950.70 15,945.55 15,950.40 453.7K
12:21 15,950.40 15,950.55 15,943.90 15,944.85 234.6K
12:22 15,944.85 15,946.10 15,943.10 15,943.75 446.5K
12:23 15,943.75 15,951.35 15,941.40 15,950.95 556.1K
12:24 15,950.95 15,951.30 15,943.00 15,943.35 837.3K
12:25 15,943.35 15,944.25 15,940.30 15,941.45 1,248.4K
12:26 15,942.15 15,945.50 15,940.80 15,944.30 332.3K
12:27 15,944.30 15,946.25 15,942.25 15,942.35 702.1K
12:28 15,942.35 15,942.50 15,937.60 15,939.50 442.7K
12:29 15,939.50 15,941.85 15,937.85 15,938.05 301.7K
12:30 15,938.05 15,939.30 15,936.60 15,938.75 290.8K
12:31 15,938.85 15,940.45 15,936.10 15,938.80 397.2K
12:32 15,938.80 15,946.15 15,937.70 15,945.65 434.6K
12:33 15,945.65 15,948.10 15,943.85 15,944.10 243.4K
12:34 15,944.10 15,946.30 15,942.50 15,944.85 242.8K
12:35 15,944.85 15,946.85 15,943.05 15,945.05 298.9K
12:36 15,945.45 15,950.25 15,945.35 15,949.50 193.4K
12:37 15,949.50 15,951.90 15,949.10 15,950.70 348.5K
12:38 15,950.70 15,954.00 15,950.50 15,951.40 434.8K
12:39 15,951.40 15,953.35 15,944.55 15,944.90 574.5K
12:40 15,944.30 15,944.30 15,938.75 15,939.40 1,157.7K
12:41 15,939.40 15,939.80 15,935.30 15,937.20 343.7K
12:42 15,936.65 15,941.05 15,936.10 15,938.95 487.7K
12:43 15,938.85 15,941.60 15,937.40 15,941.60 665.4K
12:44 15,941.60 15,948.25 15,941.15 15,947.80 415.3K
12:45 15,947.80 15,950.50 15,946.15 15,949.00 572.1K
12:46 15,949.00 15,950.70 15,945.85 15,945.95 531.1K
12:47 15,945.95 15,948.85 15,944.30 15,945.85 364.8K
12:48 15,946.10 15,953.95 15,946.10 15,953.50 226.4K
12:49 15,953.50 15,953.55 15,949.10 15,949.45 701.8K
12:50 15,949.00 15,953.45 15,948.80 15,950.35 494.4K
12:51 15,950.60 15,950.90 15,947.35 15,949.20 244.6K
12:52 15,949.05 15,949.60 15,945.60 15,946.55 291.4K
12:53 15,946.75 15,947.50 15,944.70 15,946.05 208.2K
12:54 15,945.65 15,947.40 15,943.80 15,943.95 398.6K
12:55 15,944.10 15,945.45 15,941.95 15,942.60 224.4K
12:56 15,942.05 15,944.45 15,942.05 15,943.65 238.9K
12:57 15,943.30 15,945.25 15,939.55 15,941.25 396.3K
12:58 15,940.35 15,941.60 15,938.20 15,939.20 233.0K
12:59 15,939.05 15,939.55 15,935.25 15,939.20 553.6K
13:00 15,938.15 15,938.90 15,928.70 15,931.90 6,427.6K
13:01 15,931.65 15,933.00 15,929.00 15,930.50 868.9K
13:02 15,930.30 15,934.30 15,929.95 15,933.20 941.4K
13:03 15,932.75 15,935.40 15,932.70 15,934.60 1,291.9K
13:04 15,934.00 15,937.60 15,933.95 15,936.35 934.8K
13:05 15,936.25 15,943.60 15,936.00 15,943.05 873.6K
13:06 15,942.30 15,946.30 15,941.40 15,944.85 446.2K
13:07 15,944.60 15,947.85 15,942.95 15,947.05 538.5K
13:08 15,946.35 15,947.75 15,939.60 15,940.40 978.2K
13:09 15,939.65 15,945.70 15,937.70 15,945.45 2,314.4K
13:10 15,944.90 15,952.15 15,944.90 15,950.80 1,601.6K
13:11 15,950.55 15,957.60 15,950.55 15,957.35 553.3K
13:12 15,957.30 15,959.15 15,955.30 15,958.45 620.8K
13:13 15,958.50 15,960.55 15,957.75 15,959.80 818.0K
13:14 15,959.70 15,959.80 15,952.25 15,952.45 527.8K
13:15 15,952.35 15,953.35 15,946.45 15,949.15 1,172.1K
13:16 15,949.15 15,949.65 15,944.50 15,945.90 415.9K
13:17 15,946.60 15,948.45 15,943.35 15,944.65 272.8K
13:18 15,944.85 15,946.65 15,943.15 15,946.40 299.2K
13:19 15,946.40 15,951.50 15,945.95 15,950.75 263.7K
13:20 15,950.85 15,952.25 15,949.10 15,950.45 206.0K
13:21 15,950.55 15,950.60 15,945.30 15,947.15 265.3K
13:22 15,946.95 15,949.30 15,946.10 15,948.70 1,034.5K
13:23 15,948.60 15,954.50 15,948.60 15,951.10 1,069.2K
13:24 15,951.10 15,952.20 15,949.20 15,950.40 2,149.9K
13:25 15,950.35 15,952.55 15,946.85 15,952.05 1,359.2K
13:26 15,952.30 15,957.00 15,951.50 15,956.20 1,312.5K
13:27 15,956.15 15,957.75 15,953.25 15,954.30 1,144.2K
13:28 15,954.30 15,955.85 15,950.85 15,955.00 1,213.7K
13:29 15,955.60 15,961.00 15,955.60 15,957.20 957.1K
13:30 15,956.90 15,960.95 15,955.45 15,960.10 1,767.0K
13:31 15,960.70 15,962.05 15,959.05 15,960.55 2,719.2K
13:32 15,960.75 15,960.75 15,954.80 15,955.65 1,433.3K
13:33 15,956.75 15,960.70 15,955.65 15,960.40 341.1K
13:34 15,960.40 15,961.65 15,957.40 15,960.15 635.9K
13:35 15,960.15 15,961.55 15,958.50 15,960.10 516.1K
13:36 15,959.90 15,962.40 15,958.50 15,961.30 286.8K
13:37 15,961.75 15,962.35 15,959.70 15,960.90 145.1K
13:38 15,960.80 15,962.45 15,960.00 15,961.95 151.2K
13:39 15,962.00 15,963.30 15,960.90 15,961.60 587.5K
13:40 15,961.40 15,963.40 15,958.85 15,962.30 338.6K
13:41 15,962.15 15,965.25 15,961.05 15,965.20 278.2K
13:42 15,965.20 15,968.70 15,963.50 15,967.55 902.8K
13:43 15,967.55 15,969.35 15,966.65 15,966.75 238.9K
13:44 15,966.75 15,968.90 15,965.75 15,965.90 446.3K
13:45 15,966.10 15,966.25 15,961.85 15,961.90 361.7K
13:46 15,961.90 15,965.85 15,961.60 15,964.05 1,269.1K
13:47 15,964.05 15,966.00 15,962.60 15,964.20 409.2K
13:48 15,964.20 15,968.20 15,963.45 15,967.55 996.0K
13:49 15,967.55 15,969.55 15,965.20 15,965.20 617.9K
13:50 15,965.20 15,969.35 15,965.20 15,968.75 203.4K
13:51 15,968.75 15,968.90 15,965.95 15,967.65 183.1K
13:52 15,967.65 15,968.55 15,966.10 15,967.65 360.6K
13:53 15,967.65 15,970.05 15,966.80 15,969.20 291.4K
13:54 15,969.20 15,971.15 15,968.70 15,969.75 497.5K
13:55 15,969.75 15,975.05 15,969.10 15,973.80 210.3K
13:56 15,973.80 15,978.90 15,971.45 15,978.05 239.2K
13:57 15,978.05 15,983.05 15,978.05 15,982.35 454.1K
13:58 15,982.35 15,982.50 15,979.25 15,980.90 188.1K
13:59 15,980.90 15,981.25 15,977.35 15,977.35 1,097.8K
14:00 15,977.35 15,984.15 15,977.25 15,983.40 676.3K
14:01 15,983.40 15,986.00 15,982.40 15,984.90 401.5K
14:02 15,984.90 15,988.35 15,983.80 15,987.75 318.3K
14:03 15,987.75 15,989.45 15,986.55 15,987.80 479.6K
14:04 15,987.80 15,988.20 15,984.85 15,985.40 648.6K
14:05 15,986.20 15,986.20 15,980.95 15,981.80 1,353.0K
14:06 15,981.80 15,985.15 15,980.95 15,985.15 1,046.2K
14:07 15,985.15 15,985.95 15,982.10 15,982.60 1,779.5K
14:08 15,982.60 15,986.35 15,981.90 15,985.95 674.7K
14:09 15,985.95 15,988.35 15,984.25 15,986.20 403.7K
14:10 15,986.20 15,987.15 15,983.70 15,983.70 303.2K
14:11 15,984.80 15,985.05 15,981.60 15,981.60 251.5K
14:12 15,981.60 15,983.10 15,978.40 15,978.80 377.0K
14:13 15,978.80 15,982.30 15,978.80 15,981.40 401.0K
14:14 15,981.40 15,983.05 15,980.10 15,981.70 497.9K
14:15 15,981.70 15,987.30 15,981.70 15,986.25 537.7K
14:16 15,986.25 15,990.30 15,985.25 15,988.90 343.3K
14:17 15,988.90 15,992.35 15,988.45 15,988.45 375.6K
14:18 15,988.45 15,989.40 15,986.40 15,986.45 518.8K
14:19 15,986.45 15,987.80 15,978.70 15,979.25 1,041.3K
14:20 15,979.25 15,979.45 15,971.00 15,972.10 386.4K
14:21 15,972.10 15,976.15 15,971.80 15,973.00 649.6K
14:22 15,973.00 15,977.80 15,973.00 15,975.10 465.0K
14:23 15,976.05 15,981.60 15,975.95 15,980.65 325.3K
14:24 15,980.65 15,981.15 15,975.85 15,976.90 368.9K
14:25 15,976.90 15,977.50 15,973.05 15,973.15 575.6K
14:26 15,973.15 15,975.30 15,972.80 15,974.15 1,760.2K
14:27 15,974.15 15,977.00 15,973.20 15,975.05 507.8K
14:28 15,975.05 15,978.85 15,974.80 15,978.25 429.6K
14:29 15,978.25 15,978.90 15,976.35 15,978.70 478.9K
14:30 15,978.70 15,980.10 15,977.15 15,979.80 731.2K
14:31 15,979.70 15,979.80 15,975.25 15,975.25 292.6K
14:32 15,975.25 15,975.25 15,972.15 15,972.95 388.8K
14:33 15,972.95 15,976.40 15,972.95 15,974.40 479.7K
14:34 15,974.40 15,976.20 15,974.15 15,975.75 226.3K
14:35 15,975.75 15,979.85 15,974.65 15,979.85 794.1K
14:36 15,979.85 15,985.60 15,979.30 15,985.60 768.2K
14:37 15,985.60 15,986.65 15,979.45 15,979.95 358.3K
14:38 15,979.95 15,980.55 15,978.25 15,979.40 760.2K
14:39 15,979.40 15,982.20 15,979.20 15,980.50 475.5K
14:40 15,980.50 15,980.65 15,975.30 15,978.15 1,831.2K
14:41 15,978.15 15,978.15 15,972.00 15,975.05 582.3K
14:42 15,975.05 15,976.45 15,974.10 15,975.20 313.9K
14:43 15,975.20 15,976.65 15,974.45 15,975.20 449.7K
14:44 15,975.20 15,975.60 15,973.15 15,975.25 587.4K
14:45 15,975.25 15,986.65 15,975.15 15,982.20 935.0K
14:46 15,982.20 15,982.85 15,971.90 15,974.85 1,175.5K
14:47 15,974.85 15,977.05 15,973.15 15,975.10 581.5K
14:48 15,975.10 15,980.85 15,974.15 15,979.75 675.6K
14:49 15,979.75 15,981.00 15,976.75 15,978.00 393.5K
14:50 15,977.05 15,977.05 15,964.70 15,965.30 2,050.1K
14:51 15,965.50 15,965.50 15,961.15 15,961.20 524.2K
14:52 15,960.90 15,961.50 15,956.15 15,956.85 875.3K
14:53 15,957.00 15,958.30 15,950.95 15,951.75 1,256.8K
14:54 15,951.15 15,954.85 15,947.65 15,948.15 818.4K
14:55 15,947.80 15,947.80 15,942.30 15,943.30 1,206.3K
14:56 15,943.40 15,943.40 15,932.25 15,933.40 927.4K
14:57 15,932.95 15,934.05 15,921.50 15,922.50 884.1K
14:58 15,923.40 15,924.45 15,919.90 15,920.70 854.9K
14:59 15,920.75 15,922.15 15,917.95 15,919.50 1,021.2K
15:00 15,919.30 15,934.05 15,917.45 15,933.55 3,011.1K
15:01 15,933.50 15,934.45 15,927.45 15,930.25 638.7K
15:02 15,931.10 15,931.70 15,927.90 15,930.30 880.6K
15:03 15,930.10 15,931.75 15,927.40 15,927.60 756.7K
15:04 15,927.40 15,929.50 15,926.35 15,929.20 674.5K
15:05 15,928.95 15,929.40 15,917.35 15,918.50 1,365.8K
15:06 15,918.50 15,920.55 15,916.55 15,918.20 749.0K
15:07 15,918.20 15,920.50 15,916.20 15,916.35 829.2K
15:08 15,916.55 15,918.40 15,912.40 15,912.80 793.4K
15:09 15,912.80 15,915.75 15,911.55 15,915.70 936.5K
15:10 15,915.40 15,922.90 15,915.20 15,919.15 3,963.9K
15:11 15,919.15 15,921.55 15,914.80 15,915.15 1,573.2K
15:12 15,914.55 15,916.00 15,912.60 15,913.45 1,008.4K
15:13 15,913.45 15,918.00 15,913.45 15,916.75 1,934.7K
15:14 15,916.75 15,921.30 15,916.75 15,921.05 3,998.0K
15:15 15,921.05 15,922.65 15,917.70 15,921.40 2,968.1K
15:16 15,921.40 15,922.10 15,916.95 15,917.65 3,184.9K
15:17 15,916.85 15,921.90 15,916.45 15,921.80 2,455.6K
15:18 15,921.80 15,921.80 15,913.25 15,918.95 2,813.1K
15:19 15,918.95 15,921.15 15,917.60 15,919.85 1,873.3K
15:20 15,919.85 15,924.65 15,918.40 15,923.70 8,089.7K
15:21 15,923.70 15,928.45 15,923.05 15,927.40 1,676.5K
15:22 15,927.40 15,927.40 15,924.80 15,926.85 1,093.5K
15:23 15,926.85 15,928.45 15,923.85 15,923.95 3,485.8K
15:24 15,923.95 15,926.15 15,920.90 15,924.55 5,271.8K
15:25 15,923.65 15,925.05 15,922.60 15,922.85 2,563.6K
15:26 15,922.85 15,923.90 15,920.00 15,922.95 2,698.8K
15:27 15,922.95 15,922.95 15,916.30 15,916.35 1,837.5K
15:28 15,916.35 15,919.45 15,915.05 15,919.30 3,041.8K
15:29 15,918.65 15,921.90 15,917.15 15,919.40 1,614.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし