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 15,902.95 15,902.95 15,856.25 15,858.00 9,091.0K
09:16 15,857.35 15,857.35 15,811.20 15,811.20 4,303.0K
09:17 15,807.05 15,811.25 15,801.10 15,806.25 3,899.7K
09:18 15,803.90 15,816.80 15,800.00 15,800.00 3,132.6K
09:19 15,796.75 15,796.75 15,758.65 15,758.65 6,278.4K
09:20 15,757.35 15,757.35 15,739.30 15,746.45 4,905.7K
09:21 15,746.20 15,749.80 15,728.10 15,728.10 5,230.8K
09:22 15,726.45 15,733.60 15,725.15 15,732.25 2,464.8K
09:23 15,732.50 15,734.00 15,723.65 15,723.65 2,853.6K
09:24 15,722.90 15,726.35 15,712.85 15,714.90 1,679.9K
09:25 15,714.25 15,716.75 15,707.40 15,707.40 2,835.8K
09:26 15,708.20 15,715.05 15,708.20 15,715.05 3,240.0K
09:27 15,712.35 15,715.85 15,706.40 15,707.05 2,168.0K
09:28 15,705.55 15,706.90 15,685.00 15,685.00 2,034.8K
09:29 15,685.50 15,686.95 15,675.50 15,676.55 4,185.1K
09:30 15,676.65 15,690.25 15,676.45 15,688.65 2,155.5K
09:31 15,687.55 15,706.55 15,687.00 15,696.45 1,649.4K
09:32 15,697.80 15,697.80 15,674.35 15,674.35 1,916.8K
09:33 15,675.70 15,678.15 15,669.25 15,670.65 2,501.9K
09:34 15,672.75 15,674.00 15,658.90 15,658.90 1,465.2K
09:35 15,658.45 15,691.45 15,654.45 15,691.45 2,771.4K
09:36 15,696.30 15,717.20 15,696.30 15,707.80 3,988.3K
09:37 15,705.40 15,715.95 15,692.30 15,714.75 2,453.7K
09:38 15,712.70 15,712.70 15,689.45 15,689.45 1,877.4K
09:39 15,690.35 15,695.20 15,684.10 15,695.20 1,738.7K
09:40 15,692.95 15,701.75 15,688.45 15,701.75 1,173.1K
09:41 15,705.00 15,732.50 15,703.90 15,732.50 2,448.8K
09:42 15,734.15 15,734.15 15,717.95 15,719.20 2,441.8K
09:43 15,717.80 15,717.80 15,689.35 15,689.35 3,010.5K
09:44 15,688.05 15,690.50 15,685.10 15,685.50 1,851.2K
09:45 15,686.50 15,686.50 15,670.90 15,674.35 2,522.0K
09:46 15,674.65 15,677.15 15,669.10 15,670.15 1,237.7K
09:47 15,669.40 15,685.60 15,668.80 15,678.70 4,345.1K
09:48 15,678.25 15,678.25 15,662.90 15,662.90 945.2K
09:49 15,666.35 15,668.55 15,655.90 15,662.80 1,531.4K
09:50 15,660.85 15,669.80 15,660.40 15,665.55 1,079.7K
09:51 15,666.20 15,685.75 15,666.20 15,680.35 1,302.1K
09:52 15,680.60 15,683.20 15,676.60 15,683.00 1,656.7K
09:53 15,683.90 15,707.25 15,683.90 15,707.25 1,541.3K
09:54 15,712.20 15,718.90 15,710.60 15,718.05 2,727.7K
09:55 15,717.15 15,727.60 15,717.15 15,727.60 1,335.1K
09:56 15,727.90 15,729.35 15,715.10 15,715.10 1,097.0K
09:57 15,713.35 15,713.35 15,702.20 15,702.20 956.4K
09:58 15,703.00 15,708.70 15,701.05 15,708.70 1,601.7K
09:59 15,710.00 15,718.85 15,710.00 15,718.70 1,058.3K
10:00 15,718.60 15,718.60 15,702.80 15,704.85 988.8K
10:01 15,705.40 15,717.45 15,705.40 15,708.95 1,126.6K
10:02 15,709.75 15,727.80 15,709.75 15,722.30 1,181.1K
10:03 15,721.10 15,721.10 15,706.50 15,707.05 969.6K
10:04 15,707.90 15,721.10 15,707.35 15,721.00 1,698.0K
10:05 15,721.95 15,725.25 15,713.10 15,713.10 687.5K
10:06 15,711.50 15,711.50 15,692.95 15,694.35 1,960.2K
10:07 15,693.00 15,694.10 15,689.00 15,693.30 634.1K
10:08 15,694.05 15,694.65 15,685.25 15,686.85 579.9K
10:09 15,687.00 15,687.00 15,671.75 15,671.75 1,964.3K
10:10 15,671.15 15,676.45 15,669.10 15,676.45 696.1K
10:11 15,676.35 15,681.55 15,674.05 15,676.80 473.1K
10:12 15,677.95 15,683.55 15,677.95 15,680.60 3,353.1K
10:13 15,680.65 15,690.75 15,678.95 15,690.75 1,182.6K
10:14 15,691.50 15,709.60 15,691.50 15,709.60 2,113.1K
10:15 15,710.05 15,716.85 15,706.05 15,706.05 2,742.6K
10:16 15,705.15 15,710.85 15,701.90 15,709.10 3,171.8K
10:17 15,708.55 15,718.20 15,707.45 15,718.20 1,655.5K
10:18 15,718.15 15,718.15 15,708.85 15,708.85 2,182.5K
10:19 15,709.15 15,711.30 15,701.75 15,701.75 2,160.0K
10:20 15,700.75 15,700.75 15,679.15 15,679.15 2,025.1K
10:21 15,678.05 15,678.35 15,655.55 15,656.15 2,798.6K
10:22 15,656.85 15,661.15 15,654.20 15,656.95 3,177.4K
10:23 15,656.00 15,657.85 15,651.30 15,657.05 930.4K
10:24 15,656.85 15,659.00 15,653.85 15,653.85 1,653.8K
10:25 15,651.45 15,651.45 15,645.70 15,647.15 1,398.5K
10:26 15,648.35 15,648.35 15,643.20 15,644.95 1,486.8K
10:27 15,643.95 15,647.40 15,639.45 15,639.50 2,248.9K
10:28 15,638.95 15,646.60 15,638.95 15,646.00 943.7K
10:29 15,645.60 15,652.70 15,645.60 15,649.80 1,272.4K
10:30 15,649.25 15,649.35 15,639.40 15,639.75 706.1K
10:31 15,638.80 15,642.00 15,628.85 15,642.00 2,053.1K
10:32 15,642.20 15,643.00 15,635.05 15,636.35 1,212.6K
10:33 15,635.20 15,635.20 15,622.60 15,622.60 5,152.4K
10:34 15,623.10 15,625.00 15,621.20 15,625.00 3,292.2K
10:35 15,624.90 15,629.85 15,623.75 15,625.80 562.6K
10:36 15,626.20 15,626.20 15,615.40 15,616.30 856.5K
10:37 15,616.40 15,624.90 15,615.90 15,621.05 1,421.0K
10:38 15,619.75 15,636.50 15,619.75 15,635.35 2,923.8K
10:39 15,633.05 15,634.00 15,624.05 15,624.05 1,671.9K
10:40 15,622.90 15,623.95 15,617.90 15,621.65 1,074.1K
10:41 15,621.40 15,621.75 15,613.55 15,613.55 3,002.9K
10:42 15,614.15 15,614.15 15,606.20 15,606.20 1,436.0K
10:43 15,606.80 15,610.05 15,602.70 15,602.70 2,070.7K
10:44 15,603.75 15,606.65 15,602.95 15,603.95 1,162.1K
10:45 15,602.30 15,613.70 15,597.90 15,613.70 2,076.7K
10:46 15,613.50 15,617.90 15,612.65 15,617.90 756.2K
10:47 15,617.55 15,617.55 15,612.45 15,612.45 561.5K
10:48 15,611.50 15,617.30 15,608.35 15,617.30 645.6K
10:49 15,618.40 15,624.10 15,614.50 15,624.10 1,095.8K
10:50 15,624.65 15,627.00 15,620.55 15,620.55 710.8K
10:51 15,620.10 15,623.05 15,619.40 15,623.05 591.7K
10:52 15,623.00 15,627.35 15,622.60 15,622.70 1,023.7K
10:53 15,622.60 15,631.35 15,621.95 15,631.35 972.5K
10:54 15,633.30 15,633.55 15,625.90 15,625.90 515.4K
10:55 15,624.95 15,624.95 15,620.35 15,623.55 718.9K
10:56 15,624.20 15,628.00 15,623.25 15,625.10 478.9K
10:57 15,625.00 15,627.40 15,624.60 15,627.10 1,109.4K
10:58 15,630.40 15,634.65 15,629.75 15,634.65 471.4K
10:59 15,634.75 15,637.90 15,634.50 15,635.75 1,855.9K
11:00 15,636.00 15,636.00 15,627.60 15,632.05 1,417.2K
11:01 15,632.55 15,638.30 15,632.55 15,637.65 1,455.5K
11:02 15,638.00 15,638.55 15,627.70 15,627.70 895.9K
11:03 15,628.35 15,629.60 15,616.45 15,617.85 730.2K
11:04 15,617.15 15,622.65 15,617.15 15,621.85 786.2K
11:05 15,621.95 15,622.65 15,614.85 15,615.45 568.8K
11:06 15,616.15 15,620.70 15,616.15 15,619.95 341.9K
11:07 15,619.50 15,626.95 15,619.50 15,626.95 1,593.3K
11:08 15,626.95 15,626.95 15,623.75 15,625.00 501.5K
11:09 15,625.00 15,629.50 15,624.30 15,629.50 380.0K
11:10 15,630.20 15,641.80 15,630.00 15,641.80 691.6K
11:11 15,642.55 15,642.55 15,639.15 15,639.50 354.9K
11:12 15,638.10 15,638.10 15,634.70 15,637.40 711.5K
11:13 15,638.20 15,640.40 15,638.20 15,639.15 584.6K
11:14 15,638.25 15,638.95 15,631.20 15,631.20 698.5K
11:15 15,630.15 15,630.65 15,625.95 15,628.15 4,137.9K
11:16 15,628.00 15,632.90 15,627.40 15,632.20 1,343.2K
11:17 15,632.45 15,634.65 15,621.45 15,622.50 1,364.5K
11:18 15,622.75 15,626.20 15,621.45 15,622.35 991.1K
11:19 15,621.50 15,633.15 15,621.50 15,631.85 755.3K
11:20 15,631.80 15,631.80 15,621.70 15,621.70 364.4K
11:21 15,622.95 15,623.40 15,616.70 15,616.70 476.6K
11:22 15,616.50 15,620.50 15,614.20 15,614.35 1,306.5K
11:23 15,616.10 15,621.80 15,614.80 15,620.35 1,427.6K
11:24 15,621.35 15,623.30 15,620.80 15,622.80 806.5K
11:25 15,621.35 15,623.70 15,620.40 15,623.70 596.0K
11:26 15,624.90 15,634.00 15,624.90 15,634.00 1,164.5K
11:27 15,634.35 15,647.00 15,634.35 15,646.55 2,864.2K
11:28 15,647.65 15,650.05 15,647.25 15,648.95 730.2K
11:29 15,648.00 15,650.65 15,645.55 15,645.55 516.4K
11:30 15,644.05 15,644.05 15,638.25 15,641.10 1,226.1K
11:31 15,641.35 15,648.40 15,641.30 15,646.95 963.7K
11:32 15,648.30 15,650.45 15,643.50 15,650.45 483.4K
11:33 15,650.70 15,657.30 15,650.70 15,657.30 640.3K
11:34 15,657.60 15,659.80 15,656.90 15,658.85 503.3K
11:35 15,657.35 15,659.80 15,655.45 15,655.55 688.5K
11:36 15,654.30 15,661.70 15,654.30 15,660.90 2,547.1K
11:37 15,659.70 15,659.70 15,648.35 15,648.35 717.4K
11:38 15,648.10 15,648.90 15,629.15 15,629.15 1,631.0K
11:39 15,628.50 15,629.25 15,625.60 15,627.80 4,415.3K
11:40 15,629.75 15,630.15 15,624.60 15,624.60 315.1K
11:41 15,623.95 15,626.90 15,620.85 15,621.25 1,617.8K
11:42 15,620.90 15,621.90 15,613.85 15,615.00 955.4K
11:43 15,613.45 15,613.45 15,603.55 15,604.40 1,995.4K
11:44 15,604.90 15,608.10 15,603.85 15,603.85 1,126.8K
11:45 15,603.75 15,603.75 15,599.40 15,599.45 647.2K
11:46 15,599.95 15,600.30 15,587.40 15,587.40 3,061.7K
11:47 15,587.95 15,588.00 15,584.85 15,584.85 466.9K
11:48 15,584.85 15,584.85 15,579.60 15,581.55 536.1K
11:49 15,580.90 15,581.25 15,578.85 15,580.70 413.5K
11:50 15,580.25 15,580.25 15,567.40 15,567.40 4,804.3K
11:51 15,564.20 15,570.30 15,564.20 15,570.30 1,515.8K
11:52 15,570.50 15,571.40 15,564.35 15,564.35 1,582.1K
11:53 15,564.60 15,565.10 15,561.05 15,561.95 533.1K
11:54 15,562.25 15,563.40 15,557.40 15,561.70 833.1K
11:55 15,561.50 15,567.80 15,561.50 15,566.10 1,504.3K
11:56 15,566.55 15,568.00 15,562.90 15,564.80 1,249.0K
11:57 15,565.65 15,575.10 15,564.75 15,572.35 818.0K
11:58 15,570.50 15,571.70 15,566.50 15,566.95 530.0K
11:59 15,567.45 15,575.25 15,567.45 15,571.30 441.6K
12:00 15,570.60 15,570.60 15,563.80 15,563.80 830.8K
12:01 15,564.20 15,564.20 15,556.85 15,561.55 628.7K
12:02 15,563.15 15,569.60 15,563.15 15,569.60 2,080.1K
12:03 15,568.80 15,568.80 15,561.60 15,562.85 590.4K
12:04 15,561.80 15,568.85 15,561.20 15,568.85 459.3K
12:05 15,568.70 15,570.50 15,568.40 15,568.50 609.8K
12:06 15,567.55 15,567.55 15,555.55 15,557.45 1,236.8K
12:07 15,557.85 15,564.50 15,557.80 15,562.85 813.4K
12:08 15,564.70 15,565.05 15,558.35 15,565.05 683.8K
12:09 15,566.15 15,568.80 15,566.15 15,566.90 2,011.0K
12:10 15,566.65 15,567.30 15,563.95 15,563.95 358.0K
12:11 15,565.00 15,565.00 15,560.35 15,560.35 978.7K
12:12 15,560.40 15,563.90 15,560.40 15,562.15 612.8K
12:13 15,561.85 15,563.80 15,561.10 15,561.10 509.5K
12:14 15,558.65 15,558.65 15,550.55 15,551.05 848.1K
12:15 15,550.00 15,553.70 15,545.75 15,553.25 468.4K
12:16 15,551.10 15,560.60 15,550.20 15,560.45 934.3K
12:17 15,559.30 15,559.45 15,551.50 15,556.00 387.5K
12:18 15,555.75 15,557.50 15,554.50 15,554.95 316.3K
12:19 15,554.05 15,560.90 15,553.50 15,559.45 460.2K
12:20 15,560.20 15,572.85 15,559.40 15,571.75 1,537.7K
12:21 15,571.55 15,571.85 15,563.85 15,563.85 451.0K
12:22 15,563.45 15,570.70 15,563.20 15,570.70 402.8K
12:23 15,571.05 15,572.45 15,570.70 15,570.70 302.1K
12:24 15,570.95 15,572.00 15,566.65 15,566.65 328.9K
12:25 15,565.45 15,567.15 15,555.35 15,555.35 1,013.7K
12:26 15,555.40 15,557.05 15,553.20 15,553.20 881.3K
12:27 15,552.95 15,559.60 15,551.50 15,559.60 1,266.9K
12:28 15,560.90 15,563.45 15,556.80 15,557.30 493.4K
12:29 15,557.55 15,558.80 15,556.95 15,558.15 410.9K
12:30 15,557.35 15,561.40 15,555.05 15,555.05 850.7K
12:31 15,554.85 15,554.85 15,546.15 15,546.30 422.3K
12:32 15,546.35 15,547.10 15,543.80 15,544.40 455.9K
12:33 15,542.25 15,542.25 15,538.15 15,538.85 960.8K
12:34 15,538.90 15,538.95 15,536.50 15,537.10 984.9K
12:35 15,537.00 15,542.90 15,537.00 15,542.90 472.2K
12:36 15,542.50 15,548.90 15,542.50 15,544.95 475.7K
12:37 15,545.10 15,545.10 15,539.20 15,543.90 1,371.8K
12:38 15,543.50 15,543.70 15,539.95 15,541.65 305.3K
12:39 15,542.35 15,542.35 15,531.15 15,534.25 815.2K
12:40 15,538.95 15,540.90 15,536.40 15,540.55 744.7K
12:41 15,539.85 15,543.60 15,539.60 15,543.25 309.2K
12:42 15,542.95 15,549.30 15,541.35 15,541.35 1,682.7K
12:43 15,541.10 15,541.10 15,534.70 15,539.35 557.8K
12:44 15,540.20 15,552.10 15,540.20 15,552.10 566.8K
12:45 15,553.40 15,556.05 15,553.40 15,555.40 1,355.4K
12:46 15,555.15 15,557.10 15,551.00 15,551.00 294.6K
12:47 15,551.35 15,552.40 15,538.20 15,538.20 1,277.3K
12:48 15,537.75 15,537.75 15,531.00 15,531.70 592.1K
12:49 15,532.40 15,532.95 15,527.40 15,529.50 499.7K
12:50 15,531.40 15,540.25 15,531.40 15,538.55 411.1K
12:51 15,539.35 15,541.60 15,538.70 15,541.40 618.2K
12:52 15,543.90 15,550.75 15,543.90 15,550.75 973.5K
12:53 15,549.50 15,550.15 15,543.20 15,544.90 385.4K
12:54 15,544.30 15,550.55 15,544.30 15,549.50 790.0K
12:55 15,550.20 15,552.10 15,548.00 15,548.20 973.5K
12:56 15,549.30 15,549.85 15,546.60 15,548.30 1,133.7K
12:57 15,547.65 15,549.15 15,546.20 15,548.55 1,171.9K
12:58 15,549.60 15,556.60 15,546.60 15,556.60 1,583.2K
12:59 15,557.50 15,559.00 15,552.20 15,552.20 1,427.7K
13:00 15,552.25 15,553.05 15,541.10 15,541.10 936.3K
13:01 15,540.90 15,540.90 15,533.35 15,533.55 830.1K
13:02 15,533.60 15,534.40 15,532.65 15,533.65 373.8K
13:03 15,533.00 15,534.55 15,525.10 15,529.00 531.3K
13:04 15,529.30 15,533.65 15,528.90 15,531.90 518.9K
13:05 15,532.00 15,533.15 15,529.75 15,529.75 947.9K
13:06 15,531.10 15,532.25 15,528.85 15,531.80 705.6K
13:07 15,532.95 15,532.95 15,531.15 15,532.00 505.3K
13:08 15,532.60 15,533.60 15,523.80 15,523.95 481.9K
13:09 15,525.45 15,531.10 15,525.10 15,531.10 1,202.2K
13:10 15,530.95 15,536.00 15,529.85 15,529.85 297.3K
13:11 15,530.25 15,530.25 15,519.75 15,521.65 685.1K
13:12 15,522.35 15,529.60 15,522.35 15,529.05 281.1K
13:13 15,529.75 15,530.05 15,527.00 15,529.00 270.1K
13:14 15,529.70 15,531.95 15,524.10 15,524.10 412.3K
13:15 15,524.90 15,524.90 15,519.85 15,519.85 371.8K
13:16 15,520.60 15,521.40 15,518.10 15,519.55 358.8K
13:17 15,518.50 15,518.50 15,508.20 15,508.45 3,182.8K
13:18 15,507.40 15,511.60 15,507.05 15,509.60 830.4K
13:19 15,509.20 15,523.75 15,509.20 15,523.70 657.3K
13:20 15,524.60 15,551.90 15,523.45 15,548.70 1,917.0K
13:21 15,550.10 15,550.70 15,540.35 15,541.55 438.8K
13:22 15,542.40 15,552.10 15,542.40 15,551.45 457.7K
13:23 15,552.30 15,556.00 15,551.85 15,552.40 930.3K
13:24 15,552.25 15,558.30 15,551.90 15,557.00 555.0K
13:25 15,557.35 15,558.85 15,556.05 15,557.60 753.7K
13:26 15,558.80 15,572.80 15,558.80 15,572.80 680.8K
13:27 15,572.00 15,574.65 15,570.95 15,571.15 1,321.3K
13:28 15,572.75 15,574.40 15,571.40 15,572.35 864.7K
13:29 15,571.20 15,571.20 15,559.05 15,559.05 671.6K
13:30 15,558.75 15,562.25 15,556.55 15,558.75 544.5K
13:31 15,559.95 15,570.00 15,559.95 15,568.30 579.9K
13:32 15,566.85 15,566.85 15,557.40 15,557.40 584.6K
13:33 15,555.75 15,557.85 15,550.65 15,551.90 796.1K
13:34 15,550.65 15,553.30 15,550.65 15,550.80 328.1K
13:35 15,550.70 15,553.85 15,549.50 15,553.85 525.4K
13:36 15,554.70 15,555.65 15,544.95 15,545.00 654.8K
13:37 15,544.05 15,544.15 15,538.05 15,539.45 789.4K
13:38 15,539.95 15,541.85 15,537.50 15,541.25 788.7K
13:39 15,542.85 15,542.85 15,539.80 15,540.05 582.3K
13:40 15,539.65 15,542.70 15,539.60 15,540.35 409.8K
13:41 15,540.25 15,542.65 15,537.75 15,539.55 476.4K
13:42 15,538.95 15,539.05 15,534.60 15,534.60 485.5K
13:43 15,535.65 15,558.25 15,535.60 15,558.25 2,426.6K
13:44 15,563.05 15,569.00 15,562.55 15,566.75 3,290.4K
13:45 15,567.00 15,579.30 15,564.75 15,578.70 1,430.9K
13:46 15,578.85 15,586.70 15,578.50 15,581.40 846.4K
13:47 15,582.35 15,582.35 15,568.80 15,568.80 953.8K
13:48 15,570.75 15,578.05 15,570.75 15,578.05 715.2K
13:49 15,577.60 15,581.55 15,577.60 15,579.50 615.8K
13:50 15,578.75 15,578.75 15,575.75 15,578.05 500.6K
13:51 15,579.85 15,591.15 15,579.85 15,591.15 3,001.6K
13:52 15,592.10 15,593.25 15,588.00 15,588.00 1,079.4K
13:53 15,589.25 15,596.70 15,588.80 15,596.60 516.9K
13:54 15,601.45 15,613.65 15,601.45 15,613.65 1,379.9K
13:55 15,613.75 15,622.00 15,612.25 15,615.75 1,271.5K
13:56 15,616.65 15,617.05 15,608.25 15,608.30 1,552.4K
13:57 15,607.80 15,618.00 15,607.80 15,616.00 548.6K
13:58 15,615.05 15,619.55 15,609.55 15,619.55 4,393.9K
13:59 15,619.35 15,622.20 15,613.70 15,622.20 661.2K
14:00 15,622.50 15,631.55 15,621.00 15,630.35 1,737.2K
14:01 15,632.30 15,635.20 15,630.50 15,635.15 695.1K
14:02 15,635.60 15,644.15 15,628.65 15,628.65 2,396.4K
14:03 15,628.50 15,628.50 15,620.35 15,626.40 642.3K
14:04 15,627.25 15,637.75 15,625.60 15,637.30 1,451.1K
14:05 15,639.50 15,645.80 15,638.35 15,638.35 919.9K
14:06 15,638.55 15,641.35 15,636.20 15,640.75 2,377.6K
14:07 15,640.65 15,643.55 15,632.40 15,641.75 1,998.8K
14:08 15,641.50 15,646.15 15,640.55 15,646.15 1,021.5K
14:09 15,645.20 15,658.70 15,645.20 15,658.70 2,109.1K
14:10 15,661.35 15,664.90 15,661.35 15,662.00 2,975.1K
14:11 15,662.80 15,669.20 15,662.35 15,668.15 1,810.7K
14:12 15,668.65 15,675.00 15,666.90 15,674.50 1,494.2K
14:13 15,675.20 15,679.10 15,674.30 15,677.80 2,057.1K
14:14 15,678.10 15,678.40 15,674.65 15,677.65 1,058.7K
14:15 15,678.40 15,690.95 15,678.40 15,690.95 3,916.3K
14:16 15,691.50 15,691.50 15,684.95 15,690.65 2,512.9K
14:17 15,691.10 15,691.75 15,682.75 15,685.30 3,175.2K
14:18 15,686.75 15,696.55 15,686.65 15,695.95 1,742.3K
14:19 15,695.75 15,695.75 15,689.50 15,690.80 1,272.9K
14:20 15,690.80 15,705.35 15,690.80 15,705.35 3,446.2K
14:21 15,710.00 15,720.00 15,710.00 15,715.20 2,820.7K
14:22 15,715.75 15,724.30 15,715.75 15,722.55 2,134.0K
14:23 15,723.45 15,727.85 15,720.90 15,727.85 1,881.4K
14:24 15,727.90 15,732.50 15,725.40 15,728.90 1,713.7K
14:25 15,728.40 15,729.40 15,725.25 15,726.10 1,116.0K
14:26 15,725.80 15,725.80 15,714.00 15,715.20 2,683.8K
14:27 15,714.55 15,722.80 15,714.55 15,718.80 3,727.1K
14:28 15,717.50 15,717.50 15,701.15 15,701.75 3,674.2K
14:29 15,702.85 15,702.85 15,687.85 15,687.85 1,705.9K
14:30 15,687.60 15,688.10 15,683.95 15,686.15 2,070.6K
14:31 15,687.95 15,688.90 15,677.30 15,678.30 3,590.0K
14:32 15,679.15 15,681.50 15,675.45 15,676.85 2,032.3K
14:33 15,679.15 15,679.70 15,674.95 15,679.60 1,267.6K
14:34 15,680.00 15,690.80 15,680.00 15,688.00 2,383.4K
14:35 15,687.25 15,688.05 15,664.35 15,665.35 3,417.1K
14:36 15,666.20 15,671.55 15,665.35 15,666.65 1,837.1K
14:37 15,667.55 15,675.35 15,667.10 15,674.60 688.1K
14:38 15,674.05 15,674.50 15,668.10 15,668.55 2,453.2K
14:39 15,668.25 15,678.20 15,668.25 15,678.20 1,194.9K
14:40 15,679.25 15,687.90 15,678.10 15,687.90 1,844.6K
14:41 15,688.60 15,691.70 15,687.90 15,690.25 2,572.2K
14:42 15,691.00 15,691.00 15,685.20 15,689.55 1,520.2K
14:43 15,689.80 15,692.15 15,687.10 15,692.15 1,979.4K
14:44 15,692.35 15,693.80 15,691.05 15,693.80 771.5K
14:45 15,694.65 15,706.80 15,694.60 15,701.25 2,210.3K
14:46 15,701.25 15,703.15 15,696.30 15,697.00 1,103.2K
14:47 15,697.80 15,704.40 15,696.35 15,704.10 1,322.3K
14:48 15,703.35 15,714.20 15,703.35 15,713.05 2,532.4K
14:49 15,713.00 15,713.60 15,701.30 15,703.05 1,357.8K
14:50 15,703.00 15,709.25 15,703.00 15,705.95 823.6K
14:51 15,705.85 15,705.85 15,696.65 15,697.90 1,077.5K
14:52 15,698.45 15,699.40 15,689.85 15,697.70 1,314.0K
14:53 15,697.30 15,703.60 15,697.30 15,703.40 1,061.1K
14:54 15,703.50 15,705.35 15,696.30 15,697.25 747.3K
14:55 15,697.20 15,697.80 15,693.85 15,695.00 1,352.2K
14:56 15,695.85 15,697.95 15,688.40 15,688.40 1,565.1K
14:57 15,687.55 15,687.55 15,680.95 15,683.20 1,255.5K
14:58 15,683.30 15,684.75 15,679.25 15,680.15 1,060.1K
14:59 15,678.75 15,679.05 15,667.45 15,671.65 2,736.7K
15:00 15,672.80 15,685.65 15,672.80 15,683.30 1,308.8K
15:01 15,683.00 15,683.00 15,662.90 15,662.90 2,946.5K
15:02 15,662.95 15,669.15 15,662.20 15,668.40 2,838.7K
15:03 15,670.00 15,677.50 15,668.25 15,676.50 1,439.9K
15:04 15,676.10 15,676.10 15,671.25 15,671.35 875.8K
15:05 15,671.50 15,671.85 15,659.25 15,660.35 2,580.1K
15:06 15,661.65 15,675.65 15,661.65 15,675.65 1,154.8K
15:07 15,675.20 15,682.40 15,674.40 15,681.25 875.9K
15:08 15,681.20 15,689.85 15,681.20 15,686.85 1,013.3K
15:09 15,686.10 15,697.20 15,683.50 15,697.20 2,338.2K
15:10 15,701.80 15,708.40 15,699.15 15,708.40 3,405.9K
15:11 15,707.30 15,708.15 15,703.50 15,704.95 1,482.7K
15:12 15,704.15 15,715.65 15,701.20 15,715.65 3,565.8K
15:13 15,717.25 15,726.20 15,712.80 15,712.80 2,050.9K
15:14 15,713.40 15,721.90 15,711.10 15,721.90 1,709.0K
15:15 15,720.60 15,726.05 15,704.25 15,704.25 5,057.7K
15:16 15,704.15 15,705.40 15,697.00 15,703.70 2,865.6K
15:17 15,703.35 15,703.35 15,697.05 15,698.35 1,619.7K
15:18 15,699.10 15,699.10 15,687.65 15,687.65 2,795.0K
15:19 15,685.50 15,686.10 15,678.80 15,681.45 1,753.1K
15:20 15,681.10 15,685.60 15,681.10 15,685.60 5,520.9K
15:21 15,686.70 15,687.15 15,683.00 15,684.95 1,675.3K
15:22 15,684.00 15,686.60 15,683.10 15,684.35 1,894.7K
15:23 15,685.10 15,685.10 15,681.25 15,684.10 2,805.5K
15:24 15,684.35 15,685.35 15,681.15 15,684.45 3,041.6K
15:25 15,684.30 15,685.10 15,679.05 15,679.85 3,300.0K
15:26 15,678.90 15,679.90 15,674.55 15,675.90 2,312.7K
15:27 15,677.35 15,678.50 15,675.45 15,677.35 5,748.1K
15:28 15,679.85 15,682.15 15,677.40 15,678.80 6,604.3K
15:29 15,674.40 15,681.95 15,670.10 15,674.35 4,749.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし