Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ インド →
16,474.00
最終更新: 2025-10-07
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 15,783.40 15,840.60 15,779.90 15,840.60 13,342.9K
09:16 15,842.25 15,871.25 15,842.25 15,869.25 12,197.1K
09:17 15,868.75 15,868.75 15,856.10 15,859.85 4,941.0K
09:18 15,861.25 15,869.95 15,860.35 15,867.75 2,671.0K
09:19 15,870.25 15,870.25 15,860.35 15,864.45 2,759.2K
09:20 15,865.50 15,869.30 15,858.00 15,861.75 3,455.0K
09:21 15,863.60 15,864.35 15,834.55 15,834.55 3,304.3K
09:22 15,832.25 15,833.45 15,817.20 15,823.05 3,550.5K
09:23 15,824.85 15,858.25 15,824.85 15,857.75 4,911.6K
09:24 15,861.00 15,874.10 15,861.00 15,866.80 5,534.8K
09:25 15,867.20 15,868.25 15,848.15 15,848.15 3,474.0K
09:26 15,841.00 15,841.00 15,824.20 15,836.80 4,503.4K
09:27 15,838.55 15,853.20 15,838.55 15,852.80 3,090.6K
09:28 15,852.90 15,852.90 15,844.65 15,849.35 1,855.8K
09:29 15,847.90 15,853.95 15,842.10 15,853.95 1,982.1K
09:30 15,860.20 15,890.00 15,860.20 15,883.75 3,878.3K
09:31 15,881.35 15,890.35 15,878.60 15,890.35 2,601.4K
09:32 15,890.50 15,909.25 15,889.65 15,909.25 1,921.4K
09:33 15,908.35 15,921.35 15,908.35 15,920.50 2,075.6K
09:34 15,919.65 15,919.65 15,911.70 15,911.70 2,194.9K
09:35 15,911.95 15,915.05 15,908.45 15,913.05 1,726.4K
09:36 15,912.65 15,926.30 15,912.65 15,926.30 3,031.1K
09:37 15,926.25 15,927.25 15,920.40 15,923.75 2,050.8K
09:38 15,924.20 15,928.65 15,919.85 15,928.10 1,536.4K
09:39 15,928.50 15,936.05 15,927.20 15,934.00 2,507.1K
09:40 15,935.15 15,944.80 15,935.15 15,940.95 1,921.9K
09:41 15,939.70 15,945.35 15,938.90 15,945.35 2,434.9K
09:42 15,944.45 15,949.50 15,944.20 15,948.40 2,499.2K
09:43 15,949.20 15,956.45 15,949.20 15,956.45 2,668.7K
09:44 15,957.85 15,959.15 15,954.45 15,955.45 2,437.9K
09:45 15,955.90 15,957.90 15,936.35 15,941.80 4,186.0K
09:46 15,940.35 15,940.35 15,922.10 15,922.10 2,305.3K
09:47 15,922.90 15,934.15 15,922.90 15,925.00 3,088.2K
09:48 15,921.10 15,921.10 15,895.85 15,896.85 3,401.3K
09:49 15,896.55 15,897.05 15,862.85 15,867.50 3,404.9K
09:50 15,867.75 15,880.50 15,865.20 15,880.50 2,689.0K
09:51 15,880.80 15,892.45 15,878.80 15,884.10 4,256.8K
09:52 15,883.75 15,883.75 15,864.10 15,865.55 3,390.0K
09:53 15,864.70 15,864.70 15,842.70 15,842.70 3,211.4K
09:54 15,842.50 15,862.25 15,842.50 15,861.40 1,879.8K
09:55 15,861.50 15,861.50 15,841.00 15,841.00 2,492.1K
09:56 15,837.95 15,843.30 15,834.25 15,834.25 2,037.8K
09:57 15,833.15 15,833.50 15,824.80 15,832.65 4,263.4K
09:58 15,837.40 15,844.85 15,837.05 15,837.05 3,383.8K
09:59 15,836.80 15,836.80 15,819.05 15,821.25 2,847.5K
10:00 15,821.90 15,825.10 15,818.00 15,818.85 2,320.2K
10:01 15,819.40 15,842.75 15,818.75 15,838.55 2,562.1K
10:02 15,837.95 15,841.25 15,837.45 15,841.25 1,911.3K
10:03 15,841.25 15,841.25 15,826.60 15,830.60 2,885.8K
10:04 15,830.65 15,831.70 15,818.65 15,818.65 2,071.3K
10:05 15,816.35 15,822.55 15,813.90 15,816.80 3,028.0K
10:06 15,818.70 15,819.80 15,815.15 15,816.75 1,320.8K
10:07 15,813.80 15,820.70 15,813.20 15,820.20 1,752.7K
10:08 15,817.05 15,817.05 15,803.25 15,803.50 1,927.7K
10:09 15,801.00 15,801.00 15,792.15 15,792.15 3,110.7K
10:10 15,792.30 15,813.85 15,792.30 15,813.85 1,729.4K
10:11 15,814.45 15,835.95 15,814.40 15,834.35 2,746.7K
10:12 15,831.05 15,846.85 15,830.15 15,845.20 2,968.6K
10:13 15,847.50 15,854.45 15,845.90 15,852.90 1,298.7K
10:14 15,854.70 15,886.65 15,854.70 15,886.65 3,973.3K
10:15 15,890.15 15,902.60 15,890.15 15,902.60 2,638.9K
10:16 15,901.60 15,901.60 15,888.75 15,890.05 1,669.8K
10:17 15,889.55 15,889.55 15,871.20 15,876.20 1,516.2K
10:18 15,876.35 15,876.35 15,861.25 15,866.30 1,759.9K
10:19 15,867.90 15,873.15 15,865.75 15,871.80 1,285.8K
10:20 15,872.05 15,872.05 15,859.55 15,861.05 2,063.1K
10:21 15,861.00 15,863.20 15,858.60 15,863.20 951.4K
10:22 15,865.15 15,873.50 15,865.15 15,873.50 668.5K
10:23 15,875.65 15,875.65 15,864.65 15,868.25 1,626.4K
10:24 15,867.90 15,873.00 15,862.70 15,872.35 1,272.8K
10:25 15,872.80 15,880.15 15,872.75 15,878.30 510.7K
10:26 15,877.90 15,885.90 15,877.90 15,884.15 440.7K
10:27 15,884.80 15,885.60 15,879.80 15,881.95 818.1K
10:28 15,882.55 15,887.40 15,881.20 15,886.80 2,182.3K
10:29 15,887.60 15,898.55 15,887.05 15,898.55 2,944.2K
10:30 15,898.45 15,898.45 15,889.70 15,891.30 1,111.1K
10:31 15,888.35 15,888.35 15,883.25 15,885.20 844.3K
10:32 15,885.50 15,885.90 15,881.80 15,885.90 1,193.0K
10:33 15,885.65 15,889.70 15,885.65 15,887.35 2,110.5K
10:34 15,887.20 15,888.90 15,883.35 15,886.05 957.8K
10:35 15,886.60 15,894.15 15,885.10 15,893.60 2,083.9K
10:36 15,894.20 15,894.20 15,890.05 15,891.60 725.4K
10:37 15,890.90 15,893.20 15,890.10 15,892.00 683.7K
10:38 15,891.80 15,891.90 15,885.00 15,886.05 1,234.1K
10:39 15,885.95 15,886.30 15,880.45 15,884.65 1,479.6K
10:40 15,884.20 15,886.80 15,884.20 15,886.20 4,647.4K
10:41 15,887.70 15,890.75 15,883.75 15,883.75 823.3K
10:42 15,883.90 15,890.50 15,883.55 15,890.50 1,838.2K
10:43 15,890.70 15,894.00 15,888.90 15,894.00 915.0K
10:44 15,895.20 15,903.15 15,895.20 15,903.15 1,445.4K
10:45 15,902.80 15,905.05 15,902.80 15,904.20 641.9K
10:46 15,903.90 15,907.05 15,901.80 15,906.55 477.2K
10:47 15,907.50 15,918.10 15,907.50 15,917.40 2,650.7K
10:48 15,918.55 15,919.90 15,918.45 15,919.20 924.3K
10:49 15,920.00 15,920.00 15,914.25 15,915.85 659.1K
10:50 15,916.45 15,916.45 15,912.55 15,915.85 723.6K
10:51 15,916.75 15,919.45 15,915.30 15,915.60 380.5K
10:52 15,914.30 15,914.30 15,899.70 15,899.70 1,734.8K
10:53 15,895.10 15,895.10 15,891.50 15,895.10 1,393.0K
10:54 15,895.80 15,901.90 15,893.30 15,894.65 539.7K
10:55 15,894.10 15,903.90 15,894.10 15,903.05 374.5K
10:56 15,905.70 15,909.00 15,904.50 15,908.80 1,002.4K
10:57 15,908.50 15,910.45 15,898.00 15,898.50 806.6K
10:58 15,899.60 15,907.20 15,899.60 15,906.60 647.9K
10:59 15,906.75 15,910.45 15,906.70 15,907.45 466.6K
11:00 15,908.40 15,922.95 15,908.40 15,922.95 1,147.0K
11:01 15,923.45 15,931.60 15,923.45 15,931.50 4,532.0K
11:02 15,931.20 15,932.00 15,927.80 15,930.25 1,889.9K
11:03 15,931.20 15,932.95 15,929.25 15,930.95 652.5K
11:04 15,931.20 15,933.25 15,930.70 15,930.90 1,944.9K
11:05 15,930.20 15,930.20 15,924.05 15,924.05 748.9K
11:06 15,922.50 15,922.50 15,913.30 15,914.10 4,051.6K
11:07 15,914.15 15,914.20 15,903.75 15,903.80 1,614.0K
11:08 15,903.25 15,908.10 15,902.10 15,904.70 904.6K
11:09 15,904.90 15,907.45 15,904.85 15,905.35 469.7K
11:10 15,905.10 15,905.10 15,897.25 15,902.10 1,084.6K
11:11 15,901.65 15,905.40 15,901.65 15,905.15 372.0K
11:12 15,905.35 15,906.70 15,902.55 15,902.85 516.6K
11:13 15,903.55 15,903.55 15,897.95 15,900.65 2,864.9K
11:14 15,900.95 15,908.75 15,900.95 15,908.30 1,024.5K
11:15 15,908.40 15,909.90 15,902.35 15,904.65 1,683.3K
11:16 15,904.85 15,907.75 15,904.35 15,904.35 373.8K
11:17 15,904.00 15,904.80 15,898.40 15,904.80 1,077.5K
11:18 15,904.45 15,906.85 15,902.80 15,902.80 356.1K
11:19 15,903.95 15,918.45 15,902.80 15,918.45 1,321.9K
11:20 15,919.60 15,920.80 15,916.85 15,918.00 1,413.6K
11:21 15,917.95 15,918.90 15,913.25 15,916.50 450.2K
11:22 15,915.80 15,915.80 15,901.10 15,901.10 1,773.8K
11:23 15,901.05 15,907.25 15,898.00 15,907.25 1,834.3K
11:24 15,907.90 15,915.10 15,907.90 15,913.50 1,459.1K
11:25 15,914.00 15,916.60 15,912.30 15,913.15 1,216.9K
11:26 15,913.80 15,916.70 15,912.60 15,914.35 660.8K
11:27 15,913.65 15,921.25 15,913.65 15,921.25 389.0K
11:28 15,921.50 15,922.20 15,918.25 15,918.25 846.4K
11:29 15,917.75 15,918.50 15,915.45 15,915.45 345.4K
11:30 15,915.55 15,916.50 15,913.95 15,914.40 261.2K
11:31 15,912.90 15,913.85 15,906.15 15,906.15 582.3K
11:32 15,904.80 15,907.25 15,904.65 15,906.50 2,688.6K
11:33 15,906.50 15,917.00 15,906.50 15,916.60 1,032.2K
11:34 15,919.20 15,923.30 15,918.05 15,918.55 2,491.6K
11:35 15,918.70 15,920.30 15,915.90 15,919.10 594.8K
11:36 15,920.45 15,922.10 15,919.80 15,922.10 4,099.9K
11:37 15,921.90 15,922.60 15,919.85 15,922.30 1,019.4K
11:38 15,922.30 15,922.30 15,918.95 15,920.60 477.2K
11:39 15,920.25 15,922.50 15,915.70 15,915.70 1,995.0K
11:40 15,914.75 15,917.65 15,912.60 15,912.60 373.9K
11:41 15,910.55 15,911.90 15,906.75 15,907.70 1,032.5K
11:42 15,908.15 15,911.50 15,907.85 15,909.60 797.2K
11:43 15,909.05 15,909.10 15,906.90 15,908.40 709.1K
11:44 15,907.00 15,907.85 15,901.80 15,902.60 737.3K
11:45 15,903.30 15,908.35 15,902.65 15,907.85 1,962.0K
11:46 15,908.10 15,909.35 15,901.20 15,901.45 856.3K
11:47 15,899.90 15,905.95 15,897.80 15,905.10 717.1K
11:48 15,906.20 15,909.40 15,905.90 15,907.20 985.1K
11:49 15,906.90 15,906.90 15,897.95 15,898.40 3,185.8K
11:50 15,900.05 15,901.95 15,898.15 15,898.55 896.9K
11:51 15,898.10 15,902.20 15,898.10 15,902.20 941.2K
11:52 15,901.90 15,902.25 15,898.75 15,899.85 757.5K
11:53 15,900.20 15,904.15 15,899.75 15,903.90 425.7K
11:54 15,904.85 15,911.40 15,904.45 15,911.40 856.4K
11:55 15,910.60 15,912.30 15,910.20 15,911.05 874.6K
11:56 15,909.05 15,912.45 15,906.20 15,906.85 863.8K
11:57 15,901.80 15,903.90 15,900.90 15,901.40 929.6K
11:58 15,899.30 15,899.30 15,888.35 15,888.35 1,598.3K
11:59 15,885.40 15,885.40 15,876.40 15,882.55 689.5K
12:00 15,881.70 15,883.25 15,879.30 15,881.90 357.3K
12:01 15,881.45 15,884.40 15,881.25 15,882.55 1,212.5K
12:02 15,880.50 15,880.50 15,866.50 15,866.50 3,070.3K
12:03 15,860.40 15,864.70 15,860.30 15,864.65 1,485.5K
12:04 15,864.65 15,868.60 15,864.65 15,866.35 1,733.3K
12:05 15,866.05 15,868.70 15,864.85 15,866.65 491.9K
12:06 15,867.75 15,877.00 15,867.75 15,876.70 884.5K
12:07 15,877.55 15,879.00 15,875.25 15,875.95 1,105.3K
12:08 15,873.90 15,873.90 15,864.10 15,864.10 2,101.7K
12:09 15,864.30 15,865.90 15,862.75 15,865.05 749.0K
12:10 15,864.60 15,873.40 15,864.60 15,873.40 1,052.9K
12:11 15,873.00 15,873.00 15,867.75 15,869.20 2,525.3K
12:12 15,870.30 15,871.10 15,861.85 15,863.85 1,199.1K
12:13 15,862.95 15,864.75 15,855.35 15,855.35 531.1K
12:14 15,852.70 15,854.10 15,848.95 15,854.10 2,219.9K
12:15 15,855.90 15,856.10 15,848.30 15,849.75 586.5K
12:16 15,849.10 15,854.70 15,847.70 15,854.70 571.2K
12:17 15,854.80 15,858.20 15,853.25 15,858.20 336.0K
12:18 15,857.40 15,857.40 15,852.05 15,852.05 979.1K
12:19 15,852.45 15,852.45 15,842.20 15,843.25 3,027.1K
12:20 15,843.80 15,845.35 15,838.60 15,841.00 2,109.0K
12:21 15,841.30 15,848.05 15,841.10 15,847.05 1,355.7K
12:22 15,846.40 15,846.95 15,842.70 15,842.80 1,050.5K
12:23 15,841.80 15,843.90 15,837.80 15,843.40 993.6K
12:24 15,843.30 15,849.95 15,843.30 15,848.95 1,146.2K
12:25 15,849.25 15,856.80 15,849.25 15,854.60 989.1K
12:26 15,854.30 15,854.30 15,849.60 15,852.10 607.5K
12:27 15,851.85 15,858.30 15,851.05 15,857.80 388.8K
12:28 15,858.45 15,862.40 15,858.45 15,860.85 510.1K
12:29 15,860.15 15,865.50 15,860.15 15,865.50 1,035.9K
12:30 15,866.25 15,878.70 15,866.20 15,878.70 1,163.1K
12:31 15,880.20 15,888.25 15,880.05 15,888.00 2,995.2K
12:32 15,889.10 15,890.70 15,886.90 15,888.95 616.6K
12:33 15,889.40 15,893.50 15,888.80 15,892.25 529.5K
12:34 15,892.10 15,892.30 15,889.65 15,889.65 627.0K
12:35 15,889.25 15,893.55 15,888.10 15,891.25 956.8K
12:36 15,891.25 15,893.25 15,889.60 15,890.80 518.9K
12:37 15,890.75 15,894.70 15,890.45 15,893.90 633.8K
12:38 15,894.10 15,894.10 15,890.05 15,892.50 1,063.4K
12:39 15,892.30 15,893.00 15,887.75 15,887.75 1,695.4K
12:40 15,888.80 15,895.10 15,886.90 15,895.10 514.2K
12:41 15,894.90 15,898.10 15,894.25 15,898.10 446.5K
12:42 15,897.70 15,899.80 15,895.95 15,898.35 374.5K
12:43 15,899.10 15,902.30 15,896.75 15,901.70 1,204.8K
12:44 15,901.75 15,904.70 15,901.75 15,903.05 1,093.7K
12:45 15,902.80 15,905.60 15,902.80 15,905.05 286.6K
12:46 15,903.95 15,904.20 15,897.80 15,899.30 376.8K
12:47 15,899.05 15,902.85 15,898.70 15,902.85 282.6K
12:48 15,904.70 15,908.80 15,904.70 15,908.65 1,872.4K
12:49 15,907.75 15,911.00 15,907.75 15,910.15 1,246.4K
12:50 15,909.90 15,912.70 15,909.90 15,910.80 1,691.4K
12:51 15,911.40 15,913.65 15,911.05 15,912.80 697.7K
12:52 15,912.40 15,913.10 15,904.95 15,904.95 560.3K
12:53 15,905.45 15,909.45 15,905.45 15,907.30 1,054.3K
12:54 15,906.95 15,908.20 15,905.10 15,905.65 214.5K
12:55 15,904.00 15,904.05 15,895.60 15,896.00 481.6K
12:56 15,896.60 15,901.85 15,896.60 15,901.00 328.8K
12:57 15,899.70 15,899.70 15,894.70 15,895.75 507.3K
12:58 15,895.55 15,896.40 15,883.10 15,883.10 1,865.1K
12:59 15,882.50 15,890.70 15,882.25 15,889.85 2,863.6K
13:00 15,890.25 15,896.10 15,887.95 15,896.10 2,489.1K
13:01 15,895.75 15,897.10 15,894.30 15,895.65 387.7K
13:02 15,896.05 15,896.05 15,890.55 15,892.40 1,178.8K
13:03 15,892.25 15,893.60 15,889.70 15,892.80 423.3K
13:04 15,892.65 15,894.10 15,891.75 15,892.55 259.4K
13:05 15,892.20 15,899.25 15,892.20 15,898.50 334.1K
13:06 15,898.45 15,904.45 15,898.45 15,904.45 344.7K
13:07 15,903.55 15,907.70 15,903.55 15,906.25 182.2K
13:08 15,907.15 15,913.60 15,906.75 15,913.25 1,711.8K
13:09 15,913.50 15,916.65 15,913.50 15,914.80 566.8K
13:10 15,914.85 15,914.85 15,912.90 15,913.70 333.6K
13:11 15,913.30 15,913.60 15,911.05 15,911.05 341.2K
13:12 15,910.35 15,910.35 15,905.75 15,907.40 353.8K
13:13 15,907.85 15,909.35 15,906.60 15,909.10 379.4K
13:14 15,908.05 15,909.85 15,908.05 15,909.25 349.3K
13:15 15,909.90 15,911.30 15,907.05 15,908.00 240.9K
13:16 15,908.00 15,911.90 15,907.60 15,910.65 616.8K
13:17 15,910.70 15,910.70 15,906.60 15,906.60 797.5K
13:18 15,906.60 15,908.10 15,905.90 15,906.05 392.4K
13:19 15,906.25 15,907.15 15,905.25 15,905.90 271.0K
13:20 15,904.35 15,908.50 15,902.15 15,907.90 607.3K
13:21 15,907.40 15,916.25 15,906.30 15,915.50 3,598.5K
13:22 15,916.35 15,920.45 15,916.10 15,920.45 625.3K
13:23 15,920.10 15,920.60 15,913.90 15,916.50 718.3K
13:24 15,915.60 15,916.90 15,914.00 15,915.25 307.2K
13:25 15,915.05 15,917.20 15,914.55 15,915.10 463.9K
13:26 15,916.45 15,916.95 15,914.35 15,915.20 2,645.6K
13:27 15,915.25 15,915.55 15,912.85 15,914.50 1,141.9K
13:28 15,915.00 15,917.45 15,914.30 15,916.60 1,270.6K
13:29 15,916.35 15,917.45 15,915.00 15,916.65 1,455.8K
13:30 15,917.40 15,920.00 15,916.55 15,920.00 635.1K
13:31 15,920.65 15,930.90 15,920.60 15,930.00 1,553.5K
13:32 15,931.70 15,931.90 15,928.70 15,928.70 3,385.6K
13:33 15,928.30 15,929.95 15,927.70 15,928.95 2,631.8K
13:34 15,928.60 15,936.90 15,928.60 15,936.45 4,769.4K
13:35 15,936.55 15,936.70 15,934.20 15,935.00 1,822.4K
13:36 15,935.05 15,935.20 15,932.75 15,933.45 793.1K
13:37 15,934.95 15,935.50 15,932.90 15,933.85 1,456.9K
13:38 15,933.25 15,935.10 15,932.95 15,933.35 1,608.4K
13:39 15,933.65 15,934.05 15,929.80 15,930.55 3,626.7K
13:40 15,931.20 15,934.40 15,929.00 15,934.30 2,992.3K
13:41 15,934.40 15,934.40 15,929.35 15,930.35 2,017.4K
13:42 15,929.70 15,931.60 15,928.70 15,929.45 1,433.1K
13:43 15,928.95 15,930.95 15,926.00 15,926.00 850.0K
13:44 15,924.85 15,925.65 15,922.00 15,923.90 883.1K
13:45 15,924.05 15,930.65 15,923.85 15,930.65 307.7K
13:46 15,930.65 15,930.65 15,928.35 15,928.45 1,900.1K
13:47 15,928.90 15,928.90 15,920.30 15,920.95 548.4K
13:48 15,920.75 15,922.35 15,916.70 15,917.80 2,073.4K
13:49 15,917.70 15,918.70 15,912.60 15,912.60 2,076.1K
13:50 15,912.35 15,915.45 15,910.90 15,915.45 1,428.4K
13:51 15,914.65 15,915.85 15,911.95 15,912.05 1,386.8K
13:52 15,911.50 15,914.25 15,906.40 15,906.40 1,245.7K
13:53 15,906.55 15,906.55 15,885.70 15,885.70 1,518.5K
13:54 15,883.90 15,887.35 15,882.70 15,887.00 1,112.8K
13:55 15,886.45 15,886.45 15,881.80 15,884.00 794.9K
13:56 15,886.00 15,886.00 15,881.50 15,885.90 503.8K
13:57 15,886.80 15,889.95 15,886.40 15,888.95 801.1K
13:58 15,888.50 15,888.95 15,880.90 15,881.50 731.5K
13:59 15,882.05 15,882.05 15,878.60 15,880.00 1,249.1K
14:00 15,879.65 15,889.00 15,878.90 15,887.45 2,068.5K
14:01 15,886.40 15,893.00 15,886.40 15,890.35 974.1K
14:02 15,889.25 15,895.50 15,889.05 15,894.65 657.5K
14:03 15,894.80 15,901.15 15,894.80 15,900.40 722.7K
14:04 15,899.75 15,899.75 15,895.30 15,895.30 610.2K
14:05 15,895.65 15,902.40 15,895.65 15,901.80 2,143.8K
14:06 15,900.50 15,907.75 15,897.85 15,907.75 1,055.9K
14:07 15,908.40 15,913.70 15,908.40 15,912.55 958.4K
14:08 15,911.95 15,916.10 15,911.95 15,915.10 738.6K
14:09 15,915.05 15,916.70 15,913.95 15,915.55 1,023.6K
14:10 15,916.10 15,920.70 15,916.10 15,917.00 466.5K
14:11 15,917.45 15,917.45 15,913.10 15,913.10 851.7K
14:12 15,913.25 15,918.90 15,912.40 15,918.40 1,729.8K
14:13 15,918.45 15,923.50 15,918.45 15,923.50 1,424.3K
14:14 15,923.85 15,930.00 15,923.85 15,925.55 1,371.9K
14:15 15,926.90 15,927.10 15,925.70 15,925.70 474.4K
14:16 15,925.30 15,925.45 15,922.60 15,925.25 447.4K
14:17 15,925.60 15,931.05 15,925.60 15,930.10 761.8K
14:18 15,929.05 15,932.55 15,928.80 15,929.60 639.5K
14:19 15,930.10 15,931.15 15,928.00 15,930.90 1,414.7K
14:20 15,930.70 15,934.25 15,930.70 15,933.25 1,109.9K
14:21 15,932.35 15,932.35 15,929.30 15,929.70 729.2K
14:22 15,928.75 15,929.20 15,924.70 15,926.20 1,430.6K
14:23 15,926.50 15,930.95 15,925.05 15,930.95 1,151.8K
14:24 15,930.90 15,932.40 15,925.10 15,925.60 4,656.3K
14:25 15,926.10 15,926.35 15,918.05 15,918.45 944.6K
14:26 15,917.90 15,919.55 15,916.50 15,919.55 460.8K
14:27 15,918.45 15,919.25 15,916.10 15,917.00 1,839.4K
14:28 15,917.15 15,919.80 15,916.10 15,918.35 1,157.8K
14:29 15,918.20 15,918.40 15,914.75 15,916.40 727.1K
14:30 15,917.45 15,918.00 15,914.30 15,914.30 1,052.6K
14:31 15,913.25 15,914.30 15,911.70 15,912.10 707.9K
14:32 15,912.25 15,916.90 15,912.25 15,914.70 526.8K
14:33 15,914.45 15,915.95 15,914.30 15,915.00 315.9K
14:34 15,915.90 15,915.90 15,912.90 15,913.70 574.3K
14:35 15,914.15 15,914.60 15,911.30 15,911.30 3,028.8K
14:36 15,909.65 15,910.55 15,908.35 15,910.40 1,168.0K
14:37 15,910.15 15,910.60 15,908.35 15,908.35 451.3K
14:38 15,909.90 15,909.90 15,902.95 15,902.95 1,649.4K
14:39 15,901.05 15,901.05 15,898.05 15,900.10 2,792.4K
14:40 15,900.00 15,904.90 15,900.00 15,902.25 1,231.2K
14:41 15,902.50 15,904.95 15,901.55 15,904.95 862.5K
14:42 15,905.20 15,908.30 15,904.95 15,908.10 1,766.5K
14:43 15,908.85 15,909.80 15,906.00 15,907.75 1,822.2K
14:44 15,907.20 15,907.20 15,902.70 15,902.70 1,881.6K
14:45 15,902.80 15,902.80 15,897.65 15,899.75 1,472.1K
14:46 15,903.55 15,914.75 15,901.45 15,914.75 1,236.3K
14:47 15,915.20 15,915.20 15,901.45 15,901.45 1,507.8K
14:48 15,899.50 15,902.40 15,897.10 15,901.30 986.5K
14:49 15,904.05 15,904.05 15,899.65 15,901.00 995.1K
14:50 15,901.10 15,903.75 15,900.90 15,901.45 728.7K
14:51 15,902.90 15,908.90 15,902.90 15,908.90 901.5K
14:52 15,910.75 15,911.05 15,908.80 15,908.80 904.3K
14:53 15,908.65 15,910.50 15,906.10 15,908.05 1,098.0K
14:54 15,907.75 15,912.65 15,907.75 15,910.75 1,108.1K
14:55 15,910.45 15,911.45 15,907.55 15,909.80 960.0K
14:56 15,912.15 15,912.85 15,909.65 15,911.25 926.7K
14:57 15,912.40 15,916.50 15,911.85 15,914.00 951.4K
14:58 15,914.70 15,919.70 15,914.55 15,917.95 1,514.9K
14:59 15,917.50 15,917.50 15,912.45 15,915.05 715.5K
15:00 15,920.65 15,923.55 15,902.75 15,903.15 3,874.3K
15:01 15,904.25 15,907.20 15,894.85 15,894.85 1,720.4K
15:02 15,894.70 15,897.00 15,891.10 15,891.10 1,056.1K
15:03 15,891.10 15,892.45 15,885.50 15,885.50 1,876.1K
15:04 15,884.95 15,889.70 15,883.55 15,883.55 2,272.8K
15:05 15,884.70 15,884.70 15,875.45 15,875.75 1,361.6K
15:06 15,877.00 15,877.00 15,872.20 15,872.20 1,098.8K
15:07 15,872.35 15,874.50 15,871.25 15,871.25 1,840.5K
15:08 15,871.60 15,872.85 15,864.65 15,865.75 5,484.8K
15:09 15,865.50 15,866.80 15,858.70 15,862.70 1,902.9K
15:10 15,865.95 15,872.35 15,865.50 15,867.65 2,358.3K
15:11 15,867.35 15,867.35 15,862.20 15,862.95 1,944.2K
15:12 15,862.75 15,865.10 15,860.50 15,860.50 2,983.9K
15:13 15,861.45 15,867.65 15,860.95 15,865.05 2,229.8K
15:14 15,867.10 15,867.10 15,862.40 15,863.50 5,696.1K
15:15 15,864.00 15,864.15 15,855.75 15,855.75 3,058.1K
15:16 15,856.45 15,856.60 15,852.80 15,855.55 2,732.1K
15:17 15,856.05 15,859.25 15,855.50 15,858.20 4,305.1K
15:18 15,859.20 15,862.45 15,856.35 15,862.45 3,734.6K
15:19 15,862.50 15,863.40 15,860.60 15,860.95 2,426.9K
15:20 15,861.40 15,863.40 15,858.95 15,858.95 6,711.7K
15:21 15,858.70 15,860.80 15,857.75 15,857.90 6,308.1K
15:22 15,858.10 15,858.65 15,855.05 15,857.90 1,428.6K
15:23 15,858.25 15,862.65 15,857.90 15,861.15 1,723.3K
15:24 15,860.95 15,861.35 15,858.75 15,858.75 3,522.0K
15:25 15,859.55 15,861.35 15,856.85 15,857.10 3,279.1K
15:26 15,857.95 15,858.80 15,854.95 15,856.35 2,483.4K
15:27 15,858.85 15,861.45 15,857.80 15,858.20 2,939.0K
15:28 15,857.50 15,859.95 15,848.55 15,850.80 9,975.6K
15:29 15,855.85 15,862.80 15,852.15 15,859.00 4,584.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし