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
09:07 15,147.80 15,147.80 15,147.80 15,147.80 1,774.8K
09:15 15,150.90 15,150.90 15,066.65 15,068.90 11,082.5K
09:16 15,068.40 15,077.65 15,053.00 15,054.30 7,393.0K
09:17 15,052.75 15,065.55 15,052.75 15,059.75 6,894.9K
09:18 15,061.70 15,062.70 15,055.85 15,061.80 4,314.9K
09:19 15,058.35 15,061.65 15,046.00 15,046.00 3,611.2K
09:20 15,045.30 15,053.45 15,034.55 15,048.00 4,943.0K
09:21 15,047.25 15,058.30 15,045.70 15,053.10 4,444.8K
09:22 15,056.35 15,071.20 15,056.35 15,067.25 3,160.4K
09:23 15,065.40 15,065.70 15,058.95 15,058.95 1,728.1K
09:24 15,058.10 15,079.55 15,057.40 15,079.55 2,003.4K
09:25 15,081.30 15,108.90 15,081.30 15,106.65 3,709.2K
09:26 15,104.85 15,108.50 15,103.45 15,104.95 1,843.4K
09:27 15,105.30 15,108.00 15,094.60 15,094.60 6,194.0K
09:28 15,094.55 15,103.80 15,094.55 15,103.80 2,212.8K
09:29 15,102.55 15,112.20 15,100.25 15,112.20 3,060.1K
09:30 15,113.85 15,113.85 15,106.75 15,109.35 3,263.7K
09:31 15,107.45 15,108.55 15,103.70 15,108.55 1,600.8K
09:32 15,108.65 15,110.05 15,102.80 15,106.10 1,353.0K
09:33 15,105.75 15,112.40 15,098.75 15,112.40 2,705.2K
09:34 15,112.15 15,113.75 15,108.75 15,111.25 2,443.7K
09:35 15,111.15 15,111.25 15,104.25 15,104.25 2,416.0K
09:36 15,104.65 15,104.65 15,091.25 15,097.05 2,765.0K
09:37 15,096.15 15,108.95 15,096.15 15,099.80 1,936.7K
09:38 15,099.70 15,102.10 15,096.95 15,100.65 2,557.9K
09:39 15,101.50 15,102.15 15,097.85 15,098.40 1,714.1K
09:40 15,098.10 15,099.65 15,094.40 15,099.65 1,911.1K
09:41 15,099.65 15,114.95 15,099.65 15,113.60 1,634.6K
09:42 15,115.40 15,119.95 15,107.90 15,107.90 880.5K
09:43 15,107.10 15,107.15 15,093.50 15,093.50 1,562.3K
09:44 15,094.65 15,105.45 15,094.65 15,104.70 2,016.4K
09:45 15,105.80 15,118.20 15,105.20 15,111.80 1,859.0K
09:46 15,112.40 15,113.10 15,096.15 15,101.80 1,416.8K
09:47 15,103.00 15,116.95 15,103.00 15,116.95 865.5K
09:48 15,116.95 15,118.45 15,115.60 15,116.10 2,400.4K
09:49 15,115.10 15,127.30 15,114.00 15,124.65 4,259.7K
09:50 15,123.50 15,124.35 15,119.05 15,121.55 2,313.0K
09:51 15,122.65 15,125.30 15,113.75 15,114.55 3,821.6K
09:52 15,112.90 15,118.30 15,112.50 15,118.10 1,978.5K
09:53 15,118.35 15,135.85 15,118.35 15,135.85 2,705.7K
09:54 15,135.90 15,137.95 15,131.25 15,134.25 3,162.0K
09:55 15,134.00 15,139.15 15,132.45 15,133.70 5,404.1K
09:56 15,134.75 15,140.85 15,134.60 15,140.85 5,109.7K
09:57 15,140.00 15,146.55 15,140.00 15,146.55 5,849.4K
09:58 15,146.55 15,154.25 15,146.00 15,153.90 1,859.0K
09:59 15,156.10 15,167.70 15,155.25 15,167.65 2,930.7K
10:00 15,167.45 15,176.75 15,167.45 15,176.75 3,868.9K
10:01 15,176.30 15,182.55 15,175.15 15,179.30 5,102.0K
10:02 15,179.80 15,182.15 15,175.55 15,177.10 2,291.1K
10:03 15,178.20 15,179.95 15,172.20 15,174.25 2,041.0K
10:04 15,174.55 15,181.10 15,174.55 15,180.85 2,526.3K
10:05 15,181.85 15,181.85 15,174.65 15,177.50 2,072.9K
10:06 15,178.85 15,184.10 15,178.20 15,180.25 1,114.8K
10:07 15,179.25 15,182.05 15,173.95 15,181.30 1,469.5K
10:08 15,179.95 15,188.50 15,179.95 15,187.40 4,331.0K
10:09 15,187.85 15,192.70 15,187.55 15,192.20 2,277.9K
10:10 15,191.55 15,192.35 15,186.55 15,188.45 2,152.1K
10:11 15,189.00 15,189.00 15,176.35 15,177.35 3,946.3K
10:12 15,176.60 15,183.75 15,176.60 15,183.75 1,567.5K
10:13 15,184.30 15,187.65 15,184.30 15,185.45 1,243.9K
10:14 15,184.85 15,184.85 15,180.45 15,180.45 949.9K
10:15 15,180.40 15,180.60 15,172.90 15,180.60 1,047.4K
10:16 15,181.95 15,186.75 15,180.25 15,180.25 903.3K
10:17 15,180.25 15,181.10 15,172.10 15,172.10 886.5K
10:18 15,170.75 15,174.65 15,169.00 15,173.55 841.3K
10:19 15,173.80 15,174.40 15,172.15 15,172.90 704.5K
10:20 15,171.50 15,175.90 15,170.75 15,171.25 980.6K
10:21 15,172.95 15,174.85 15,169.75 15,169.75 1,191.8K
10:22 15,168.20 15,171.30 15,167.05 15,171.30 905.1K
10:23 15,172.00 15,172.00 15,166.55 15,167.15 758.1K
10:24 15,167.95 15,168.75 15,166.05 15,166.90 567.0K
10:25 15,165.70 15,165.75 15,162.50 15,165.75 832.2K
10:26 15,165.55 15,174.55 15,165.55 15,174.55 1,536.8K
10:27 15,175.50 15,182.80 15,175.50 15,180.95 1,432.6K
10:28 15,182.60 15,186.15 15,182.60 15,186.05 1,443.7K
10:29 15,186.00 15,189.45 15,185.35 15,186.60 998.7K
10:30 15,186.10 15,189.15 15,186.10 15,188.80 1,650.6K
10:31 15,190.25 15,190.25 15,180.90 15,181.60 1,280.7K
10:32 15,182.30 15,188.55 15,182.25 15,188.55 713.1K
10:33 15,187.45 15,189.60 15,176.95 15,176.95 1,762.8K
10:34 15,177.50 15,178.15 15,167.40 15,167.40 1,961.5K
10:35 15,167.00 15,172.10 15,165.70 15,172.10 2,120.4K
10:36 15,172.80 15,172.80 15,160.45 15,160.45 1,068.1K
10:37 15,159.60 15,164.80 15,159.60 15,164.60 852.9K
10:38 15,164.75 15,165.30 15,162.95 15,164.40 714.7K
10:39 15,164.70 15,165.35 15,160.95 15,160.95 452.3K
10:40 15,161.60 15,164.20 15,159.35 15,159.35 675.6K
10:41 15,157.75 15,157.75 15,141.10 15,141.85 997.5K
10:42 15,142.85 15,145.20 15,135.20 15,135.20 977.9K
10:43 15,134.45 15,137.00 15,130.85 15,130.85 618.7K
10:44 15,131.20 15,132.80 15,129.45 15,130.55 457.6K
10:45 15,131.15 15,131.15 15,123.05 15,129.15 1,495.5K
10:46 15,129.65 15,140.15 15,129.65 15,137.50 7,209.0K
10:47 15,137.10 15,137.10 15,130.30 15,132.30 1,584.6K
10:48 15,133.50 15,133.50 15,125.10 15,125.45 952.8K
10:49 15,125.50 15,127.30 15,097.45 15,097.45 2,937.3K
10:50 15,097.95 15,099.30 15,083.90 15,083.90 2,336.9K
10:51 15,088.15 15,100.45 15,087.40 15,093.10 3,209.0K
10:52 15,091.60 15,093.10 15,089.35 15,091.55 1,060.2K
10:53 15,090.70 15,091.25 15,079.75 15,079.75 2,041.0K
10:54 15,081.10 15,081.45 15,078.80 15,079.00 1,805.5K
10:55 15,078.10 15,079.85 15,075.85 15,079.40 1,842.1K
10:56 15,076.65 15,076.70 15,070.95 15,071.95 1,227.8K
10:57 15,071.95 15,077.65 15,068.80 15,068.90 1,010.9K
10:58 15,069.45 15,070.05 15,062.00 15,062.00 948.0K
10:59 15,061.55 15,062.50 15,057.05 15,060.90 5,280.2K
11:00 15,060.10 15,060.10 15,054.35 15,056.50 1,544.5K
11:01 15,055.55 15,070.70 15,055.50 15,064.90 1,783.9K
11:02 15,063.60 15,066.50 15,059.50 15,066.50 487.9K
11:03 15,067.95 15,069.60 15,060.00 15,061.30 1,529.2K
11:04 15,061.25 15,061.30 15,052.15 15,052.40 1,048.5K
11:05 15,051.75 15,060.45 15,051.75 15,060.45 820.3K
11:06 15,059.40 15,060.10 15,049.10 15,058.05 1,060.6K
11:07 15,057.10 15,064.25 15,057.10 15,063.95 1,306.8K
11:08 15,064.45 15,068.45 15,063.45 15,067.45 713.8K
11:09 15,067.85 15,078.45 15,067.85 15,074.00 814.0K
11:10 15,072.65 15,081.25 15,071.05 15,080.95 1,247.3K
11:11 15,081.25 15,082.65 15,075.15 15,076.15 2,206.4K
11:12 15,074.85 15,075.65 15,067.40 15,068.75 738.1K
11:13 15,068.60 15,075.70 15,068.55 15,075.70 1,261.2K
11:14 15,076.25 15,083.55 15,075.00 15,083.30 841.4K
11:15 15,084.10 15,087.30 15,080.25 15,087.30 3,156.7K
11:16 15,088.10 15,092.40 15,088.10 15,091.40 1,589.6K
11:17 15,090.10 15,090.10 15,083.40 15,084.20 589.8K
11:18 15,083.55 15,084.40 15,073.05 15,073.25 1,238.7K
11:19 15,074.50 15,076.50 15,072.95 15,072.95 843.2K
11:20 15,073.80 15,076.00 15,065.50 15,066.75 946.5K
11:21 15,068.20 15,072.45 15,066.20 15,067.25 644.4K
11:22 15,067.45 15,070.35 15,062.55 15,066.05 833.9K
11:23 15,066.05 15,071.20 15,066.05 15,069.30 296.2K
11:24 15,068.35 15,071.75 15,068.35 15,071.45 397.0K
11:25 15,071.85 15,075.35 15,070.70 15,075.05 296.2K
11:26 15,075.05 15,078.80 15,071.95 15,071.95 1,320.6K
11:27 15,070.90 15,071.80 15,063.75 15,069.35 1,769.1K
11:28 15,069.30 15,079.20 15,069.30 15,078.10 614.0K
11:29 15,078.35 15,080.65 15,077.10 15,079.15 367.9K
11:30 15,077.45 15,077.45 15,068.15 15,072.75 830.5K
11:31 15,072.50 15,077.45 15,072.50 15,076.85 583.9K
11:32 15,077.75 15,083.60 15,077.75 15,082.55 257.2K
11:33 15,082.30 15,091.25 15,082.30 15,091.25 549.4K
11:34 15,091.30 15,103.40 15,090.70 15,100.30 480.6K
11:35 15,100.25 15,100.70 15,097.65 15,099.60 271.6K
11:36 15,098.40 15,102.00 15,098.40 15,100.15 555.9K
11:37 15,099.75 15,101.85 15,094.50 15,094.75 596.1K
11:38 15,094.95 15,097.70 15,092.15 15,093.45 638.9K
11:39 15,093.05 15,096.50 15,089.90 15,089.90 337.3K
11:40 15,089.75 15,089.85 15,085.35 15,085.35 712.7K
11:41 15,085.70 15,091.10 15,085.70 15,089.65 957.7K
11:42 15,089.60 15,092.35 15,089.60 15,091.80 321.1K
11:43 15,091.60 15,092.75 15,089.35 15,089.45 375.8K
11:44 15,089.30 15,089.30 15,083.15 15,084.50 399.0K
11:45 15,083.40 15,083.40 15,077.40 15,077.40 1,901.9K
11:46 15,077.25 15,077.25 15,075.30 15,076.00 510.4K
11:47 15,076.15 15,076.15 15,069.70 15,070.05 385.6K
11:48 15,068.90 15,068.90 15,061.30 15,061.30 1,292.6K
11:49 15,062.20 15,064.65 15,061.40 15,062.70 2,972.1K
11:50 15,061.20 15,063.25 15,060.05 15,063.25 1,025.8K
11:51 15,063.45 15,071.00 15,063.45 15,071.00 803.7K
11:52 15,071.35 15,078.70 15,071.35 15,078.70 350.2K
11:53 15,078.75 15,083.85 15,077.50 15,083.80 503.0K
11:54 15,084.00 15,084.70 15,075.05 15,075.05 1,166.0K
11:55 15,075.60 15,079.55 15,074.65 15,078.40 359.3K
11:56 15,077.35 15,077.85 15,076.25 15,077.55 643.7K
11:57 15,077.60 15,085.55 15,077.60 15,084.65 704.8K
11:58 15,085.65 15,094.80 15,085.65 15,093.70 371.6K
11:59 15,093.95 15,097.40 15,093.35 15,097.05 253.0K
12:00 15,097.10 15,099.40 15,096.95 15,098.45 650.2K
12:01 15,100.00 15,115.45 15,100.00 15,115.45 992.5K
12:02 15,114.85 15,127.25 15,114.85 15,125.60 684.9K
12:03 15,126.15 15,126.15 15,117.00 15,117.35 724.8K
12:04 15,114.50 15,114.50 15,110.95 15,113.75 431.1K
12:05 15,114.40 15,115.80 15,108.10 15,108.10 859.8K
12:06 15,107.60 15,107.60 15,102.30 15,103.65 875.8K
12:07 15,104.00 15,110.40 15,104.00 15,110.20 355.4K
12:08 15,109.70 15,113.10 15,109.05 15,109.05 827.2K
12:09 15,110.10 15,114.95 15,110.10 15,112.05 807.9K
12:10 15,112.25 15,114.65 15,106.95 15,107.80 6,121.3K
12:11 15,107.30 15,109.25 15,105.75 15,109.25 977.1K
12:12 15,109.40 15,116.35 15,109.00 15,116.35 2,218.4K
12:13 15,115.80 15,118.20 15,115.25 15,116.60 333.7K
12:14 15,116.70 15,116.70 15,114.25 15,115.35 1,350.7K
12:15 15,116.55 15,121.20 15,116.20 15,121.20 560.6K
12:16 15,120.65 15,124.15 15,118.35 15,118.60 878.0K
12:17 15,119.45 15,129.10 15,119.30 15,128.50 5,633.5K
12:18 15,127.25 15,133.70 15,127.25 15,133.70 1,348.5K
12:19 15,133.30 15,139.95 15,133.30 15,139.95 1,044.1K
12:20 15,140.30 15,142.80 15,140.30 15,141.65 891.7K
12:21 15,141.65 15,143.55 15,138.00 15,138.00 889.3K
12:22 15,138.50 15,138.50 15,135.25 15,136.35 1,331.8K
12:23 15,135.60 15,135.60 15,130.70 15,130.70 1,365.9K
12:24 15,130.20 15,134.15 15,129.85 15,133.45 852.0K
12:25 15,133.90 15,134.90 15,128.50 15,130.60 5,527.6K
12:26 15,130.35 15,135.55 15,130.35 15,131.55 960.2K
12:27 15,129.90 15,129.90 15,109.85 15,109.85 1,284.7K
12:28 15,111.40 15,114.30 15,107.00 15,107.00 1,751.9K
12:29 15,107.60 15,108.90 15,106.20 15,108.80 1,155.7K
12:30 15,109.40 15,119.80 15,109.40 15,116.80 619.4K
12:31 15,116.90 15,119.00 15,112.85 15,119.00 331.8K
12:32 15,118.90 15,118.90 15,116.40 15,116.75 775.7K
12:33 15,115.75 15,121.60 15,115.75 15,121.60 486.0K
12:34 15,121.35 15,122.50 15,120.40 15,121.45 1,503.8K
12:35 15,121.80 15,122.85 15,119.25 15,119.85 458.8K
12:36 15,119.80 15,119.80 15,115.30 15,115.75 320.0K
12:37 15,116.70 15,122.50 15,116.70 15,120.20 1,600.5K
12:38 15,119.50 15,122.05 15,119.50 15,119.80 425.2K
12:39 15,119.25 15,124.55 15,119.25 15,123.70 729.2K
12:40 15,123.65 15,123.65 15,118.45 15,118.45 1,084.4K
12:41 15,119.40 15,119.40 15,111.35 15,111.70 1,167.3K
12:42 15,110.90 15,111.20 15,107.60 15,111.20 461.4K
12:43 15,111.00 15,113.70 15,110.55 15,112.55 3,250.0K
12:44 15,111.10 15,112.70 15,109.40 15,109.80 997.0K
12:45 15,110.25 15,110.65 15,108.90 15,109.30 454.8K
12:46 15,108.30 15,108.30 15,102.05 15,102.05 611.7K
12:47 15,102.00 15,104.10 15,100.85 15,104.10 959.3K
12:48 15,103.20 15,104.30 15,100.95 15,100.95 610.1K
12:49 15,101.00 15,102.85 15,100.45 15,102.85 400.4K
12:50 15,103.75 15,103.75 15,099.95 15,102.25 6,392.2K
12:51 15,102.35 15,104.60 15,100.65 15,100.65 860.1K
12:52 15,100.55 15,100.60 15,097.75 15,100.20 1,088.4K
12:53 15,100.80 15,112.10 15,100.80 15,112.10 2,056.6K
12:54 15,111.95 15,115.15 15,111.35 15,115.15 2,597.1K
12:55 15,115.75 15,117.50 15,113.85 15,113.85 1,749.3K
12:56 15,114.35 15,122.55 15,114.25 15,121.70 1,130.1K
12:57 15,120.55 15,125.20 15,120.55 15,124.65 1,278.5K
12:58 15,124.40 15,124.55 15,123.05 15,124.15 2,183.1K
12:59 15,124.90 15,124.90 15,120.80 15,120.95 604.1K
13:00 15,121.80 15,123.70 15,120.65 15,123.45 1,517.3K
13:01 15,123.40 15,125.35 15,122.65 15,124.10 363.3K
13:02 15,124.05 15,126.40 15,121.30 15,126.40 2,375.3K
13:03 15,124.70 15,130.10 15,124.70 15,129.60 1,109.3K
13:04 15,130.45 15,131.00 15,123.00 15,123.95 1,608.3K
13:05 15,123.95 15,126.40 15,123.50 15,124.70 1,081.4K
13:06 15,124.75 15,126.65 15,122.30 15,122.40 656.3K
13:07 15,123.10 15,125.90 15,118.80 15,119.00 667.4K
13:08 15,118.20 15,121.70 15,116.55 15,121.70 1,697.2K
13:09 15,121.00 15,124.10 15,120.20 15,124.10 556.3K
13:10 15,123.45 15,125.35 15,122.30 15,124.90 478.8K
13:11 15,124.75 15,125.80 15,120.45 15,125.70 659.5K
13:12 15,124.70 15,127.70 15,120.30 15,121.45 882.9K
13:13 15,121.05 15,121.60 15,116.35 15,116.35 605.6K
13:14 15,116.00 15,116.05 15,112.75 15,115.60 1,461.0K
13:15 15,115.30 15,115.65 15,112.00 15,113.15 636.8K
13:16 15,112.50 15,113.50 15,111.40 15,112.00 1,317.7K
13:17 15,111.65 15,111.75 15,107.65 15,108.35 897.7K
13:18 15,108.20 15,109.95 15,106.10 15,106.10 809.9K
13:19 15,104.90 15,106.30 15,104.20 15,105.30 550.8K
13:20 15,104.70 15,104.70 15,093.20 15,093.20 2,112.2K
13:21 15,093.70 15,097.10 15,093.25 15,097.10 709.2K
13:22 15,097.50 15,103.75 15,097.35 15,102.30 1,440.2K
13:23 15,101.90 15,103.55 15,100.25 15,100.50 1,505.7K
13:24 15,099.85 15,099.85 15,093.75 15,093.75 630.1K
13:25 15,093.50 15,094.15 15,089.15 15,090.55 2,103.9K
13:26 15,091.20 15,095.60 15,090.75 15,094.75 674.5K
13:27 15,094.95 15,096.65 15,094.05 15,095.75 775.7K
13:28 15,095.50 15,097.80 15,094.00 15,097.25 502.6K
13:29 15,097.60 15,097.60 15,094.60 15,096.45 914.5K
13:30 15,094.75 15,099.10 15,094.60 15,099.10 536.8K
13:31 15,097.95 15,103.45 15,097.95 15,098.30 444.8K
13:32 15,097.00 15,098.30 15,093.80 15,093.85 1,273.6K
13:33 15,094.50 15,094.85 15,089.10 15,089.30 386.2K
13:34 15,089.95 15,091.10 15,087.10 15,090.55 1,259.0K
13:35 15,090.85 15,091.95 15,088.35 15,088.80 643.3K
13:36 15,089.30 15,092.85 15,087.70 15,092.85 829.8K
13:37 15,092.90 15,094.00 15,091.90 15,092.15 549.5K
13:38 15,091.50 15,092.35 15,089.90 15,091.75 330.5K
13:39 15,091.25 15,091.25 15,088.70 15,089.75 866.3K
13:40 15,089.80 15,090.75 15,087.05 15,087.05 503.1K
13:41 15,085.95 15,085.95 15,077.10 15,077.65 2,229.1K
13:42 15,077.05 15,081.65 15,077.05 15,081.15 1,056.9K
13:43 15,081.45 15,093.70 15,081.15 15,093.70 1,016.3K
13:44 15,093.75 15,094.55 15,087.20 15,087.20 1,486.9K
13:45 15,087.05 15,087.15 15,085.00 15,085.00 856.1K
13:46 15,084.25 15,086.70 15,084.05 15,084.80 521.6K
13:47 15,084.45 15,086.90 15,084.45 15,085.25 396.0K
13:48 15,085.55 15,086.65 15,084.45 15,085.25 543.5K
13:49 15,084.75 15,085.05 15,083.20 15,084.80 769.7K
13:50 15,085.10 15,090.95 15,085.10 15,090.95 1,052.3K
13:51 15,090.25 15,092.60 15,090.05 15,092.60 572.1K
13:52 15,091.85 15,093.45 15,091.65 15,092.20 755.0K
13:53 15,091.35 15,091.85 15,088.35 15,088.35 455.1K
13:54 15,088.25 15,089.10 15,085.65 15,085.65 517.1K
13:55 15,086.05 15,088.80 15,086.00 15,088.80 337.0K
13:56 15,089.10 15,101.10 15,088.85 15,101.10 796.9K
13:57 15,101.80 15,110.70 15,101.80 15,103.20 1,476.2K
13:58 15,104.40 15,104.40 15,100.25 15,101.90 1,107.9K
13:59 15,102.70 15,105.35 15,102.70 15,103.15 353.9K
14:00 15,102.95 15,107.50 15,102.95 15,106.20 349.5K
14:01 15,106.95 15,111.45 15,106.20 15,111.45 1,689.3K
14:02 15,111.25 15,116.45 15,111.25 15,114.85 948.0K
14:03 15,115.25 15,116.95 15,111.15 15,111.65 783.8K
14:04 15,111.35 15,112.50 15,106.50 15,106.50 453.7K
14:05 15,105.85 15,105.85 15,101.10 15,101.10 308.7K
14:06 15,100.85 15,100.85 15,097.10 15,098.65 967.3K
14:07 15,096.60 15,096.60 15,093.15 15,093.85 1,201.2K
14:08 15,094.40 15,098.00 15,094.40 15,097.95 417.2K
14:09 15,098.20 15,100.40 15,098.20 15,099.70 711.8K
14:10 15,099.45 15,101.50 15,097.45 15,097.45 321.0K
14:11 15,097.55 15,103.70 15,097.05 15,103.30 1,162.5K
14:12 15,103.05 15,105.80 15,103.05 15,105.80 1,181.9K
14:13 15,105.10 15,107.40 15,103.90 15,106.55 361.0K
14:14 15,106.20 15,109.40 15,106.20 15,109.25 544.9K
14:15 15,109.40 15,109.40 15,106.40 15,108.40 414.7K
14:16 15,108.30 15,108.30 15,102.55 15,103.20 326.2K
14:17 15,102.70 15,108.10 15,102.70 15,107.75 492.5K
14:18 15,107.60 15,109.40 15,107.30 15,108.55 451.1K
14:19 15,108.40 15,111.60 15,107.75 15,111.60 1,011.4K
14:20 15,114.90 15,115.25 15,109.10 15,109.90 959.8K
14:21 15,109.90 15,112.50 15,109.90 15,112.15 828.0K
14:22 15,112.20 15,119.05 15,111.15 15,118.50 988.0K
14:23 15,119.25 15,122.85 15,117.45 15,122.20 1,207.8K
14:24 15,122.65 15,133.80 15,121.70 15,133.80 783.8K
14:25 15,133.75 15,138.85 15,132.85 15,138.85 415.5K
14:26 15,138.35 15,147.75 15,138.05 15,144.55 860.0K
14:27 15,144.80 15,152.25 15,143.70 15,152.20 662.4K
14:28 15,151.85 15,153.15 15,150.60 15,153.15 1,177.4K
14:29 15,153.05 15,153.05 15,145.05 15,145.45 1,386.9K
14:30 15,145.90 15,157.80 15,145.90 15,157.15 2,562.8K
14:31 15,156.80 15,158.10 15,154.60 15,155.90 2,114.7K
14:32 15,157.15 15,158.55 15,152.70 15,154.50 1,207.0K
14:33 15,154.60 15,158.85 15,154.60 15,157.50 1,872.2K
14:34 15,157.55 15,158.00 15,150.05 15,151.20 2,781.9K
14:35 15,151.95 15,151.95 15,148.60 15,148.60 992.9K
14:36 15,148.35 15,153.25 15,148.35 15,153.20 1,904.7K
14:37 15,153.15 15,157.90 15,153.05 15,157.75 5,843.0K
14:38 15,158.40 15,163.95 15,158.40 15,159.65 4,163.0K
14:39 15,156.80 15,156.80 15,151.50 15,153.50 2,260.0K
14:40 15,155.15 15,162.50 15,154.85 15,162.45 2,030.2K
14:41 15,164.60 15,166.90 15,162.60 15,165.85 1,080.5K
14:42 15,166.45 15,167.10 15,164.15 15,165.80 1,078.2K
14:43 15,166.30 15,167.55 15,165.85 15,166.90 3,470.4K
14:44 15,167.40 15,167.90 15,164.20 15,164.65 1,086.5K
14:45 15,165.30 15,168.90 15,164.80 15,168.55 4,413.5K
14:46 15,168.50 15,173.05 15,167.85 15,173.05 3,383.2K
14:47 15,172.30 15,172.65 15,160.90 15,160.90 3,743.5K
14:48 15,161.70 15,163.30 15,157.50 15,163.30 2,364.2K
14:49 15,163.60 15,173.85 15,163.60 15,173.00 2,306.5K
14:50 15,173.30 15,176.25 15,172.40 15,175.50 11,380.2K
14:51 15,175.30 15,179.40 15,174.55 15,177.40 19,688.0K
14:52 15,177.70 15,177.90 15,175.20 15,177.50 7,837.9K
14:53 15,177.15 15,177.40 15,174.05 15,175.25 4,337.2K
14:54 15,174.55 15,176.50 15,173.15 15,175.30 4,849.3K
14:55 15,176.20 15,177.60 15,174.60 15,177.60 4,220.3K
14:56 15,177.00 15,181.30 15,177.00 15,178.75 4,386.2K
14:57 15,179.00 15,179.45 15,176.05 15,176.75 2,524.8K
14:58 15,177.65 15,179.75 15,175.00 15,175.90 4,660.7K
14:59 15,175.65 15,179.25 15,175.55 15,178.70 3,615.4K
15:00 15,179.20 15,179.20 15,155.85 15,156.35 5,112.2K
15:01 15,156.20 15,158.35 15,154.40 15,157.15 2,650.6K
15:02 15,156.95 15,156.95 15,151.95 15,153.70 4,221.1K
15:03 15,154.10 15,155.25 15,150.40 15,150.60 2,052.9K
15:04 15,151.70 15,154.55 15,151.20 15,151.45 2,196.4K
15:05 15,149.85 15,149.85 15,140.35 15,140.35 3,528.9K
15:06 15,139.35 15,141.80 15,131.85 15,131.85 13,069.8K
15:07 15,132.80 15,134.55 15,131.05 15,132.10 8,252.4K
15:08 15,131.80 15,136.55 15,131.80 15,135.70 4,052.9K
15:09 15,135.80 15,136.25 15,133.45 15,136.10 1,776.2K
15:10 15,137.80 15,139.20 15,133.80 15,134.90 4,288.1K
15:11 15,136.60 15,141.75 15,136.60 15,140.95 3,189.5K
15:12 15,141.35 15,142.65 15,136.70 15,137.05 3,051.6K
15:13 15,136.35 15,138.10 15,133.25 15,133.25 3,255.1K
15:14 15,134.70 15,136.10 15,132.45 15,132.45 2,699.7K
15:15 15,131.95 15,131.95 15,128.70 15,130.40 4,171.7K
15:16 15,129.95 15,136.25 15,129.95 15,136.25 6,735.4K
15:17 15,136.65 15,137.65 15,133.15 15,133.20 3,815.3K
15:18 15,133.80 15,140.35 15,130.90 15,140.35 5,070.4K
15:19 15,141.20 15,142.25 15,139.90 15,140.00 4,589.3K
15:20 15,140.00 15,140.25 15,134.90 15,135.15 9,932.1K
15:21 15,134.45 15,134.75 15,130.00 15,130.20 2,435.5K
15:22 15,130.85 15,130.95 15,128.70 15,129.50 3,304.7K
15:23 15,130.10 15,132.95 15,128.05 15,132.65 2,407.8K
15:24 15,133.15 15,135.75 15,133.15 15,134.50 6,256.5K
15:25 15,135.00 15,136.65 15,134.70 15,135.20 2,922.4K
15:26 15,136.95 15,136.95 15,130.00 15,130.40 3,067.7K
15:27 15,131.30 15,137.00 15,130.20 15,135.10 9,151.1K
15:28 15,137.25 15,137.90 15,126.70 15,126.70 4,245.9K
15:29 15,129.30 15,139.50 15,129.30 15,139.50 4,303.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし