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 15,924.65 15,925.50 15,881.65 15,893.90 45,779.4K
09:16 15,896.45 15,899.20 15,877.90 15,885.50 18,786.3K
09:17 15,885.50 15,889.85 15,879.85 15,883.25 11,690.0K
09:18 15,883.25 15,885.25 15,875.25 15,877.75 12,384.4K
09:19 15,877.75 15,895.85 15,875.10 15,891.90 7,948.2K
09:20 15,891.90 15,894.45 15,875.05 15,883.15 7,794.3K
09:21 15,883.15 15,886.50 15,869.70 15,870.10 6,688.7K
09:22 15,870.10 15,879.15 15,868.10 15,871.70 5,928.9K
09:23 15,871.70 15,876.30 15,869.50 15,869.55 6,118.1K
09:24 15,869.55 15,875.50 15,868.00 15,871.35 5,200.3K
09:25 15,871.35 15,875.85 15,868.30 15,869.40 2,848.5K
09:26 15,869.40 15,877.40 15,867.80 15,874.30 2,912.1K
09:27 15,874.30 15,899.20 15,873.05 15,892.50 3,667.0K
09:28 15,892.50 15,892.50 15,881.55 15,881.55 3,858.2K
09:29 15,881.55 15,881.55 15,876.60 15,878.05 1,866.6K
09:30 15,878.05 15,884.45 15,872.25 15,881.95 2,791.2K
09:31 15,881.95 15,881.95 15,877.30 15,878.10 2,178.5K
09:32 15,877.25 15,886.85 15,877.25 15,879.20 3,943.9K
09:33 15,879.20 15,879.20 15,862.05 15,862.05 2,936.1K
09:34 15,862.05 15,872.70 15,860.65 15,871.25 3,046.2K
09:35 15,871.25 15,876.90 15,869.25 15,870.70 3,087.7K
09:36 15,870.70 15,873.90 15,864.90 15,871.70 3,464.9K
09:37 15,871.70 15,876.30 15,870.95 15,875.60 4,993.3K
09:38 15,875.15 15,875.75 15,866.40 15,866.70 5,949.9K
09:39 15,866.70 15,867.30 15,856.95 15,857.25 5,316.4K
09:40 15,857.50 15,857.50 15,846.60 15,847.35 2,829.4K
09:41 15,847.90 15,882.80 15,847.90 15,880.50 6,383.2K
09:42 15,880.25 15,881.20 15,868.80 15,870.35 3,088.9K
09:43 15,870.10 15,873.35 15,865.45 15,867.35 1,979.5K
09:44 15,867.40 15,884.90 15,867.30 15,883.35 1,686.3K
09:45 15,883.40 15,889.85 15,879.75 15,889.85 1,340.8K
09:46 15,889.85 15,900.30 15,889.40 15,899.50 3,059.7K
09:47 15,899.10 15,900.55 15,893.00 15,895.90 2,476.0K
09:48 15,895.90 15,906.75 15,895.50 15,906.75 2,169.6K
09:49 15,906.05 15,907.75 15,900.35 15,902.65 1,452.6K
09:50 15,903.05 15,915.25 15,903.05 15,911.10 1,514.1K
09:51 15,911.10 15,915.45 15,910.55 15,914.65 1,881.1K
09:52 15,914.65 15,921.35 15,914.10 15,921.15 1,105.8K
09:53 15,921.15 15,930.10 15,920.45 15,925.45 1,818.0K
09:54 15,925.65 15,940.85 15,920.00 15,940.85 1,924.3K
09:55 15,940.85 15,942.65 15,934.15 15,935.25 1,633.4K
09:56 15,935.25 15,943.25 15,934.35 15,941.40 1,296.9K
09:57 15,941.40 15,941.65 15,930.40 15,931.90 2,963.8K
09:58 15,931.90 15,932.70 15,918.45 15,919.30 6,861.5K
09:59 15,919.30 15,919.60 15,912.10 15,913.80 2,724.5K
10:00 15,913.80 15,924.80 15,913.80 15,923.80 3,469.1K
10:01 15,923.80 15,950.75 15,923.15 15,949.10 2,464.4K
10:02 15,949.10 15,951.55 15,946.20 15,951.35 1,824.4K
10:03 15,951.35 15,956.55 15,950.00 15,956.20 1,165.0K
10:04 15,956.20 15,958.95 15,945.35 15,947.05 1,378.8K
10:05 15,947.05 15,951.00 15,942.30 15,949.20 2,284.1K
10:06 15,949.20 15,950.35 15,941.25 15,941.35 5,314.2K
10:07 15,941.35 15,941.35 15,925.10 15,933.80 2,524.6K
10:08 15,933.80 15,947.60 15,932.05 15,947.40 4,161.7K
10:09 15,947.40 15,956.60 15,947.40 15,952.05 5,047.8K
10:10 15,952.05 15,953.15 15,948.20 15,950.05 2,447.6K
10:11 15,949.55 15,959.70 15,949.50 15,959.70 1,525.2K
10:12 15,959.70 15,961.75 15,951.25 15,953.80 2,759.5K
10:13 15,953.80 15,959.80 15,951.90 15,959.80 1,442.5K
10:14 15,959.80 15,963.90 15,958.85 15,963.65 4,455.2K
10:15 15,963.10 15,967.90 15,963.10 15,965.30 4,053.9K
10:16 15,965.30 15,968.65 15,963.55 15,964.05 1,903.2K
10:17 15,964.05 15,966.60 15,962.25 15,962.45 7,233.9K
10:18 15,962.45 15,962.45 15,945.10 15,946.35 5,984.7K
10:19 15,946.35 15,949.25 15,945.35 15,948.65 4,078.2K
10:20 15,948.65 15,950.10 15,940.70 15,942.95 4,269.7K
10:21 15,943.40 15,949.65 15,942.70 15,946.55 4,801.9K
10:22 15,946.55 15,984.25 15,944.05 15,981.35 4,726.3K
10:23 15,981.35 15,987.40 15,977.30 15,981.70 3,451.8K
10:24 15,981.70 15,982.15 15,976.05 15,980.10 2,389.7K
10:25 15,980.10 15,982.20 15,974.30 15,976.10 1,656.4K
10:26 15,976.10 15,990.90 15,973.85 15,986.75 2,024.2K
10:27 15,986.75 15,990.95 15,984.50 15,988.25 1,563.5K
10:28 15,988.25 15,988.25 15,976.90 15,979.65 1,073.0K
10:29 15,979.65 15,985.05 15,979.55 15,981.40 2,554.5K
10:30 15,981.40 15,983.80 15,976.55 15,979.30 2,775.2K
10:31 15,979.30 15,979.40 15,970.95 15,971.65 7,221.0K
10:32 15,971.65 15,974.05 15,971.35 15,971.45 9,796.8K
10:33 15,971.45 15,981.25 15,970.05 15,979.25 3,292.9K
10:34 15,979.25 15,990.45 15,978.85 15,988.55 3,062.2K
10:35 15,988.55 15,994.35 15,987.65 15,989.65 1,837.7K
10:36 15,989.15 15,990.15 15,983.90 15,984.60 2,779.1K
10:37 15,984.60 15,991.70 15,983.05 15,989.25 2,833.2K
10:38 15,989.40 15,992.20 15,989.20 15,990.75 2,708.2K
10:39 15,990.80 15,991.25 15,986.25 15,987.40 3,509.0K
10:40 15,987.75 15,989.85 15,984.00 15,986.70 2,589.1K
10:41 15,986.55 15,988.70 15,983.10 15,984.90 6,222.4K
10:42 15,984.75 15,998.15 15,984.75 15,998.15 3,235.8K
10:43 15,997.70 16,007.70 15,996.90 16,005.45 5,220.2K
10:44 16,005.45 16,006.85 16,000.85 16,002.25 1,921.6K
10:45 16,002.25 16,009.45 16,001.40 16,008.00 2,322.1K
10:46 16,007.55 16,012.00 16,006.50 16,011.20 1,283.6K
10:47 16,011.20 16,013.15 16,006.85 16,013.15 1,481.8K
10:48 16,013.15 16,016.35 16,011.50 16,014.55 2,602.7K
10:49 16,014.55 16,018.25 16,013.05 16,016.60 2,623.4K
10:50 16,016.10 16,017.30 16,006.90 16,009.50 2,585.3K
10:51 16,009.50 16,009.80 16,004.65 16,007.15 3,802.1K
10:52 16,007.15 16,007.35 16,002.05 16,002.05 5,060.1K
10:53 16,002.05 16,003.55 15,996.00 15,997.75 2,226.5K
10:54 15,997.75 15,997.75 15,992.05 15,992.05 2,415.1K
10:55 15,992.05 15,995.65 15,986.50 15,987.60 2,182.0K
10:56 15,986.85 15,989.85 15,981.60 15,984.20 3,829.7K
10:57 15,984.20 15,990.05 15,983.70 15,984.15 1,437.1K
10:58 15,984.15 15,984.15 15,977.60 15,979.65 2,090.3K
10:59 15,979.65 15,980.60 15,976.95 15,977.55 2,012.3K
11:00 15,977.55 15,979.05 15,974.40 15,975.05 1,624.6K
11:01 15,975.05 15,978.50 15,973.70 15,978.15 2,239.0K
11:02 15,978.15 15,978.65 15,973.20 15,973.65 3,359.2K
11:03 15,973.65 15,973.65 15,966.00 15,967.45 3,017.2K
11:04 15,967.45 15,968.50 15,964.15 15,967.80 2,534.2K
11:05 15,967.80 15,968.75 15,965.60 15,968.00 3,215.4K
11:06 15,968.00 15,970.95 15,967.70 15,970.10 2,214.8K
11:07 15,969.80 15,973.65 15,968.10 15,969.85 1,004.5K
11:08 15,969.85 15,974.50 15,969.70 15,974.50 1,794.9K
11:09 15,974.50 15,978.25 15,971.75 15,977.05 2,756.4K
11:10 15,977.05 15,982.35 15,974.75 15,980.90 2,160.1K
11:11 15,980.90 15,985.80 15,980.85 15,984.25 1,894.4K
11:12 15,984.25 15,986.60 15,983.20 15,985.90 1,165.6K
11:13 15,985.90 15,987.45 15,980.50 15,980.85 3,650.1K
11:14 15,980.85 15,981.20 15,975.45 15,977.50 900.8K
11:15 15,977.50 15,982.70 15,975.45 15,980.90 839.4K
11:16 15,980.20 15,980.40 15,971.70 15,973.15 1,085.4K
11:17 15,973.15 15,973.50 15,967.35 15,970.90 2,188.2K
11:18 15,970.90 15,971.85 15,969.55 15,969.65 985.5K
11:19 15,969.60 15,970.65 15,968.00 15,968.10 1,352.9K
11:20 15,968.10 15,975.30 15,967.15 15,973.80 1,440.6K
11:21 15,973.80 15,975.40 15,972.85 15,973.10 1,707.7K
11:22 15,973.10 15,975.35 15,971.10 15,971.40 880.2K
11:23 15,971.40 15,974.80 15,968.50 15,973.95 1,190.8K
11:24 15,973.95 15,977.50 15,973.50 15,977.15 1,254.6K
11:25 15,977.15 15,986.70 15,975.75 15,986.35 929.3K
11:26 15,986.25 15,986.40 15,982.10 15,984.20 1,667.8K
11:27 15,984.20 15,987.65 15,983.65 15,985.55 807.5K
11:28 15,985.55 15,986.80 15,983.50 15,984.05 1,328.3K
11:29 15,984.05 15,989.10 15,981.30 15,989.10 1,575.6K
11:30 15,989.10 15,995.40 15,988.90 15,994.40 881.4K
11:31 15,994.40 15,994.80 15,991.30 15,994.25 1,207.3K
11:32 15,994.25 16,003.60 15,994.25 16,003.30 2,815.8K
11:33 16,003.45 16,009.85 16,001.90 16,008.70 944.1K
11:34 16,008.25 16,009.55 16,006.35 16,008.65 961.6K
11:35 16,008.85 16,019.15 16,008.10 16,018.35 6,802.5K
11:36 16,019.70 16,020.30 16,009.70 16,011.20 1,970.8K
11:37 16,011.35 16,011.35 16,003.25 16,003.25 1,993.4K
11:38 16,004.00 16,004.60 15,999.30 16,000.95 819.1K
11:39 16,001.20 16,002.30 16,000.10 16,000.50 1,568.9K
11:40 16,000.65 16,001.95 15,994.00 15,994.85 1,649.1K
11:41 15,994.20 15,998.15 15,991.80 15,997.00 3,308.7K
11:42 15,997.25 16,002.15 15,995.15 16,001.35 1,393.5K
11:43 16,001.35 16,001.85 15,999.05 16,000.60 1,315.3K
11:44 16,000.95 16,000.95 15,996.90 15,998.30 876.8K
11:45 15,998.30 16,000.65 15,993.35 15,996.15 1,052.1K
11:46 15,996.15 16,001.65 15,994.60 16,000.20 732.9K
11:47 16,000.20 16,007.70 15,999.75 16,005.95 3,414.0K
11:48 16,006.35 16,007.95 16,004.30 16,006.40 2,052.0K
11:49 16,006.40 16,007.75 16,004.95 16,005.85 1,824.0K
11:50 16,005.85 16,012.60 16,005.85 16,010.90 1,827.6K
11:51 16,011.10 16,014.40 16,008.80 16,008.80 1,281.7K
11:52 16,008.80 16,009.40 16,004.60 16,008.00 2,989.1K
11:53 16,008.00 16,008.25 16,001.55 16,002.55 2,693.6K
11:54 16,002.55 16,002.90 15,997.95 15,998.30 2,025.0K
11:55 15,998.30 16,002.50 15,996.85 16,000.85 1,173.8K
11:56 16,000.85 16,003.55 15,998.60 16,003.55 1,065.2K
11:57 16,003.55 16,003.65 15,995.55 15,996.25 1,496.3K
11:58 15,996.25 15,998.95 15,994.55 15,995.10 951.0K
11:59 15,995.10 15,999.15 15,993.80 15,995.55 1,031.7K
12:00 15,995.55 15,998.55 15,994.20 15,996.90 844.2K
12:01 15,996.90 15,997.45 15,990.05 15,990.15 1,319.8K
12:02 15,990.15 15,992.30 15,985.50 15,991.40 501.0K
12:03 15,991.40 15,995.05 15,991.00 15,994.40 2,918.7K
12:04 15,994.40 15,995.35 15,991.70 15,994.45 553.0K
12:05 15,994.45 15,995.35 15,989.95 15,989.95 1,399.1K
12:06 15,989.95 15,990.40 15,978.20 15,982.10 1,425.4K
12:07 15,982.10 15,983.55 15,975.70 15,982.00 2,881.7K
12:08 15,982.00 15,984.30 15,979.20 15,983.50 1,115.4K
12:09 15,983.50 15,983.50 15,979.50 15,981.75 1,525.5K
12:10 15,981.75 15,990.55 15,980.90 15,988.95 2,696.6K
12:11 15,988.95 15,990.35 15,987.40 15,989.70 1,544.6K
12:12 15,989.70 15,989.70 15,982.30 15,983.05 1,807.8K
12:13 15,983.05 15,985.50 15,980.10 15,983.95 939.4K
12:14 15,983.95 15,984.25 15,980.10 15,983.95 1,642.8K
12:15 15,983.55 15,983.55 15,975.75 15,976.60 719.7K
12:16 15,976.60 15,979.00 15,973.90 15,976.80 730.7K
12:17 15,976.80 15,977.60 15,972.65 15,974.65 754.3K
12:18 15,973.80 15,975.85 15,971.00 15,974.25 1,059.9K
12:19 15,974.25 15,976.65 15,974.25 15,975.90 446.6K
12:20 15,975.90 15,981.70 15,975.70 15,978.25 1,610.6K
12:21 15,978.25 15,978.50 15,956.90 15,958.10 1,269.2K
12:22 15,958.10 15,969.20 15,958.10 15,966.40 894.4K
12:23 15,966.40 15,966.90 15,962.90 15,964.45 650.2K
12:24 15,964.45 15,964.45 15,951.25 15,952.55 1,570.5K
12:25 15,952.55 15,952.65 15,945.00 15,945.80 1,516.3K
12:26 15,945.80 15,948.60 15,940.90 15,942.75 1,910.2K
12:27 15,942.75 15,942.75 15,928.75 15,931.60 1,907.9K
12:28 15,931.40 15,932.05 15,925.95 15,931.45 2,020.3K
12:29 15,931.50 15,933.35 15,928.20 15,932.30 1,614.6K
12:30 15,931.95 15,932.60 15,920.15 15,920.15 1,578.3K
12:31 15,919.70 15,929.15 15,919.25 15,920.75 3,729.1K
12:32 15,920.70 15,943.05 15,920.15 15,942.80 2,141.2K
12:33 15,942.75 15,950.40 15,941.15 15,950.40 969.8K
12:34 15,950.60 15,951.25 15,938.85 15,939.50 1,254.0K
12:35 15,939.50 15,939.65 15,931.20 15,933.15 1,644.6K
12:36 15,932.80 15,936.80 15,931.60 15,936.80 965.9K
12:37 15,936.80 15,946.85 15,936.70 15,945.20 1,557.1K
12:38 15,945.35 15,954.25 15,942.50 15,953.15 2,752.0K
12:39 15,954.15 15,955.65 15,947.00 15,952.40 3,720.5K
12:40 15,952.40 15,952.95 15,944.30 15,947.85 2,365.9K
12:41 15,947.90 15,956.70 15,946.10 15,956.70 1,170.6K
12:42 15,956.70 15,962.95 15,953.80 15,958.55 1,970.7K
12:43 15,958.55 15,961.35 15,956.10 15,960.45 1,460.7K
12:44 15,960.00 15,963.25 15,958.05 15,959.95 2,244.8K
12:45 15,959.95 15,985.65 15,957.90 15,983.40 2,767.7K
12:46 15,983.40 15,985.50 15,971.80 15,977.50 981.4K
12:47 15,977.50 15,977.50 15,972.40 15,973.80 1,638.9K
12:48 15,972.95 15,973.25 15,967.50 15,967.50 809.7K
12:49 15,967.50 15,968.35 15,949.05 15,954.40 2,847.7K
12:50 15,954.40 15,963.15 15,946.05 15,961.20 703.7K
12:51 15,961.20 15,974.85 15,959.15 15,972.85 1,403.8K
12:52 15,972.85 15,972.85 15,962.35 15,963.30 603.0K
12:53 15,963.30 15,964.50 15,959.70 15,963.55 1,083.1K
12:54 15,963.55 15,963.55 15,959.15 15,960.75 887.4K
12:55 15,960.75 15,961.20 15,954.65 15,955.00 817.6K
12:56 15,955.00 15,955.10 15,937.30 15,941.30 1,962.5K
12:57 15,941.30 15,950.65 15,939.60 15,949.30 2,015.7K
12:58 15,949.30 15,959.80 15,947.15 15,959.60 1,451.9K
12:59 15,959.60 15,971.35 15,958.70 15,961.10 1,057.9K
13:00 15,961.10 15,961.10 15,946.85 15,948.75 1,092.4K
13:01 15,948.75 15,949.20 15,939.65 15,939.80 1,035.8K
13:02 15,939.80 15,945.40 15,938.50 15,938.50 1,636.2K
13:03 15,938.50 15,939.05 15,933.10 15,937.85 1,310.9K
13:04 15,937.85 15,951.75 15,935.80 15,943.15 1,158.8K
13:05 15,943.10 15,945.35 15,936.45 15,945.35 1,263.3K
13:06 15,945.35 15,949.35 15,940.45 15,941.20 918.5K
13:07 15,941.20 15,950.15 15,941.20 15,944.85 959.8K
13:08 15,944.85 15,947.55 15,939.30 15,942.10 992.6K
13:09 15,942.10 15,945.25 15,937.15 15,938.65 869.2K
13:10 15,938.65 15,944.45 15,937.30 15,940.35 753.0K
13:11 15,940.35 15,942.75 15,938.50 15,942.75 572.1K
13:12 15,942.75 15,948.35 15,941.80 15,945.20 985.2K
13:13 15,945.20 15,947.00 15,941.90 15,943.95 515.5K
13:14 15,944.10 15,947.00 15,942.35 15,943.50 620.2K
13:15 15,943.50 15,944.15 15,938.80 15,941.70 514.2K
13:16 15,941.70 15,946.80 15,940.45 15,943.50 395.6K
13:17 15,943.50 15,948.15 15,942.35 15,945.30 388.1K
13:18 15,945.30 15,945.30 15,939.45 15,939.45 2,211.8K
13:19 15,939.45 15,943.20 15,936.10 15,941.95 620.4K
13:20 15,941.95 15,942.80 15,934.95 15,937.95 630.2K
13:21 15,937.95 15,938.00 15,926.55 15,927.05 864.6K
13:22 15,927.05 15,934.20 15,927.05 15,933.15 1,244.4K
13:23 15,933.15 15,935.60 15,930.00 15,933.10 1,587.6K
13:24 15,933.10 15,935.10 15,929.25 15,933.10 912.8K
13:25 15,932.80 15,932.90 15,927.95 15,927.95 587.2K
13:26 15,927.95 15,927.95 15,921.45 15,921.45 3,709.2K
13:27 15,921.45 15,922.10 15,909.25 15,916.40 1,233.0K
13:28 15,916.40 15,927.40 15,916.40 15,923.05 884.1K
13:29 15,923.50 15,923.55 15,907.20 15,910.30 1,163.0K
13:30 15,909.65 15,914.40 15,904.10 15,904.20 1,093.4K
13:31 15,903.75 15,904.15 15,892.80 15,893.15 1,153.9K
13:32 15,893.30 15,897.55 15,890.95 15,890.95 1,529.9K
13:33 15,891.20 15,891.20 15,883.80 15,883.85 2,416.3K
13:34 15,883.75 15,885.00 15,877.75 15,881.60 1,232.9K
13:35 15,881.50 15,886.60 15,878.60 15,886.60 1,104.9K
13:36 15,886.75 15,886.75 15,874.35 15,875.35 884.0K
13:37 15,875.45 15,879.65 15,869.15 15,877.15 1,021.2K
13:38 15,877.40 15,885.85 15,875.65 15,885.70 1,674.2K
13:39 15,885.75 15,893.35 15,884.45 15,890.40 817.6K
13:40 15,890.40 15,890.40 15,878.85 15,882.95 2,268.6K
13:41 15,882.75 15,889.05 15,881.40 15,888.60 1,372.2K
13:42 15,888.60 15,893.55 15,887.00 15,892.10 741.5K
13:43 15,891.90 15,893.60 15,880.25 15,881.60 970.4K
13:44 15,881.60 15,881.60 15,876.05 15,878.10 2,578.7K
13:45 15,878.10 15,878.10 15,872.40 15,874.00 3,367.8K
13:46 15,874.00 15,877.70 15,867.70 15,868.95 787.1K
13:47 15,868.95 15,869.35 15,862.75 15,864.65 3,478.5K
13:48 15,864.65 15,868.95 15,863.20 15,867.90 2,212.0K
13:49 15,867.90 15,876.75 15,867.35 15,874.65 1,098.0K
13:50 15,874.65 15,877.95 15,865.15 15,865.15 2,140.5K
13:51 15,865.15 15,872.15 15,862.80 15,871.65 1,310.9K
13:52 15,871.15 15,872.35 15,867.15 15,868.30 1,197.7K
13:53 15,868.30 15,868.75 15,862.00 15,862.25 2,413.2K
13:54 15,862.25 15,863.80 15,859.90 15,860.65 2,567.4K
13:55 15,860.65 15,862.20 15,857.85 15,860.55 2,022.2K
13:56 15,860.55 15,874.50 15,859.90 15,871.10 1,183.6K
13:57 15,871.10 15,875.20 15,869.70 15,872.25 501.8K
13:58 15,872.25 15,877.30 15,868.95 15,877.30 1,163.4K
13:59 15,877.30 15,877.80 15,873.65 15,875.40 1,394.9K
14:00 15,875.40 15,875.75 15,863.25 15,864.60 1,566.8K
14:01 15,864.60 15,864.60 15,855.60 15,859.60 1,357.9K
14:02 15,859.60 15,863.90 15,856.00 15,863.50 745.4K
14:03 15,863.50 15,870.45 15,858.20 15,870.35 726.3K
14:04 15,870.35 15,871.65 15,867.70 15,870.25 1,063.7K
14:05 15,870.25 15,870.35 15,862.00 15,869.35 1,082.2K
14:06 15,869.35 15,874.90 15,869.35 15,872.45 743.4K
14:07 15,872.45 15,872.45 15,866.80 15,870.05 1,266.8K
14:08 15,870.05 15,871.40 15,866.55 15,869.20 1,064.0K
14:09 15,869.20 15,869.20 15,861.15 15,861.75 893.2K
14:10 15,861.75 15,861.85 15,848.45 15,848.45 2,849.3K
14:11 15,848.45 15,854.20 15,846.30 15,853.95 1,956.7K
14:12 15,853.95 15,857.60 15,853.45 15,855.65 1,211.7K
14:13 15,855.65 15,857.00 15,852.60 15,855.50 768.6K
14:14 15,855.50 15,857.35 15,853.80 15,856.90 722.1K
14:15 15,856.90 15,856.90 15,851.35 15,852.40 1,072.9K
14:16 15,852.40 15,857.45 15,851.05 15,856.70 1,513.9K
14:17 15,857.45 15,868.20 15,856.75 15,861.00 1,089.0K
14:18 15,861.00 15,861.40 15,855.60 15,858.45 1,778.1K
14:19 15,858.45 15,858.65 15,848.90 15,849.35 1,771.4K
14:20 15,849.35 15,855.05 15,845.95 15,853.05 1,452.6K
14:21 15,853.05 15,853.60 15,849.50 15,852.65 1,139.6K
14:22 15,852.65 15,853.45 15,824.45 15,824.45 2,861.2K
14:23 15,824.45 15,837.90 15,824.30 15,834.65 1,531.2K
14:24 15,834.65 15,843.30 15,833.60 15,841.55 1,255.9K
14:25 15,841.55 15,841.55 15,832.25 15,838.05 1,263.1K
14:26 15,838.05 15,838.65 15,834.30 15,836.10 1,763.5K
14:27 15,836.10 15,836.10 15,824.35 15,826.35 3,030.2K
14:28 15,826.35 15,827.65 15,821.95 15,823.95 1,445.8K
14:29 15,824.10 15,824.15 15,818.05 15,818.70 937.8K
14:30 15,818.45 15,830.85 15,818.25 15,830.85 1,491.5K
14:31 15,830.80 15,851.95 15,829.85 15,851.65 1,440.8K
14:32 15,852.75 15,874.75 15,852.20 15,858.30 3,062.8K
14:33 15,858.55 15,881.80 15,855.10 15,869.75 3,239.5K
14:34 15,871.15 15,873.25 15,862.35 15,872.60 964.8K
14:35 15,873.10 15,873.60 15,861.00 15,861.20 839.9K
14:36 15,861.40 15,878.10 15,855.45 15,866.10 1,499.5K
14:37 15,865.50 15,875.70 15,862.90 15,875.70 958.7K
14:38 15,875.75 15,902.40 15,874.80 15,901.65 1,824.8K
14:39 15,902.00 15,925.30 15,900.45 15,925.30 2,707.4K
14:40 15,926.05 15,927.30 15,901.40 15,908.25 2,390.6K
14:41 15,908.25 15,913.80 15,895.30 15,913.80 1,568.7K
14:42 15,914.00 15,936.50 15,910.15 15,936.50 1,601.0K
14:43 15,936.40 15,940.10 15,918.40 15,938.45 2,057.2K
14:44 15,938.45 15,941.65 15,936.00 15,937.40 1,602.9K
14:45 15,936.85 15,985.90 15,936.35 15,980.05 4,514.3K
14:46 15,980.05 15,997.55 15,976.85 15,995.20 7,407.4K
14:47 15,995.20 16,014.70 15,993.30 16,007.10 5,195.3K
14:48 16,007.10 16,007.65 15,994.15 16,005.75 2,503.0K
14:49 16,005.75 16,008.95 15,997.65 16,002.65 2,355.6K
14:50 16,002.65 16,015.00 15,995.45 16,014.35 2,986.7K
14:51 16,014.35 16,024.00 16,010.25 16,010.85 2,821.3K
14:52 16,010.85 16,017.60 16,004.10 16,004.10 2,783.6K
14:53 16,004.10 16,014.35 15,993.30 16,013.60 3,014.2K
14:54 16,013.60 16,013.90 16,005.00 16,008.10 4,235.9K
14:55 16,008.10 16,014.40 16,000.50 16,007.75 2,507.0K
14:56 16,007.75 16,032.95 16,007.75 16,032.35 4,019.0K
14:57 16,032.35 16,040.10 16,029.95 16,039.80 3,660.4K
14:58 16,039.80 16,060.95 16,038.30 16,053.25 3,069.7K
14:59 16,053.25 16,054.10 16,041.70 16,045.45 3,154.6K
15:00 16,045.45 16,054.00 16,018.60 16,019.65 11,944.3K
15:01 16,019.65 16,020.20 15,994.95 16,007.25 7,281.6K
15:02 16,007.25 16,030.45 16,003.25 16,030.25 8,460.5K
15:03 16,030.25 16,042.70 16,029.80 16,039.70 9,519.4K
15:04 16,039.70 16,054.35 16,038.65 16,052.45 6,120.8K
15:05 16,052.45 16,053.45 16,036.65 16,041.40 11,036.2K
15:06 16,041.40 16,041.80 16,030.15 16,033.70 7,854.7K
15:07 16,033.70 16,042.70 16,026.35 16,027.55 7,444.0K
15:08 16,027.55 16,027.55 16,015.35 16,026.80 7,772.4K
15:09 16,026.80 16,041.10 16,025.65 16,039.05 9,340.5K
15:10 16,039.05 16,041.70 16,030.80 16,034.55 10,842.0K
15:11 16,034.55 16,048.10 16,031.25 16,032.85 8,253.3K
15:12 16,032.85 16,037.45 16,021.05 16,026.65 7,752.2K
15:13 16,026.65 16,055.60 16,026.60 16,055.60 9,339.7K
15:14 16,055.60 16,064.90 16,036.45 16,044.55 12,574.9K
15:15 16,044.55 16,055.60 16,042.20 16,046.90 13,015.7K
15:16 16,046.90 16,055.30 16,024.05 16,025.80 10,594.6K
15:17 16,025.80 16,037.75 16,020.25 16,022.35 12,956.4K
15:18 16,022.35 16,030.35 16,017.40 16,019.00 20,379.7K
15:19 16,019.00 16,024.40 16,015.75 16,016.45 11,379.2K
15:20 16,016.45 16,019.20 16,000.20 16,005.20 10,370.7K
15:21 16,005.20 16,025.20 16,005.20 16,012.40 13,396.6K
15:22 16,012.40 16,016.80 16,004.45 16,011.30 6,654.9K
15:23 16,011.85 16,018.20 16,007.95 16,009.50 8,253.3K
15:24 16,008.60 16,011.10 16,004.30 16,005.95 8,592.7K
15:25 16,007.05 16,018.35 16,007.05 16,013.75 5,582.8K
15:26 16,013.40 16,018.75 16,004.05 16,004.05 7,765.1K
15:27 16,005.00 16,005.00 15,962.40 15,967.90 5,089.1K
15:28 15,968.30 15,976.85 15,952.40 15,959.00 4,176.6K
15:29 15,956.35 15,964.20 15,949.05 15,958.90 2,900.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし