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 15,242.20 15,242.20 15,242.20 15,242.20 0.0K
09:15 15,242.30 15,252.25 15,194.70 15,197.30 31,605.9K
09:16 15,192.20 15,201.60 15,183.85 15,201.60 7,612.9K
09:17 15,199.85 15,209.15 15,198.05 15,199.05 4,851.0K
09:18 15,198.20 15,205.90 15,184.75 15,188.55 3,677.9K
09:19 15,184.50 15,190.85 15,180.65 15,180.65 3,780.0K
09:20 15,180.45 15,187.95 15,170.80 15,170.80 4,088.0K
09:21 15,170.25 15,170.25 15,159.25 15,165.40 2,877.8K
09:22 15,167.35 15,168.75 15,157.80 15,161.25 3,665.5K
09:23 15,159.50 15,159.50 15,142.65 15,144.40 2,626.7K
09:24 15,142.90 15,156.70 15,142.90 15,147.45 2,441.4K
09:25 15,145.45 15,145.80 15,132.30 15,145.80 2,849.5K
09:26 15,149.85 15,152.55 15,145.05 15,145.30 3,786.2K
09:27 15,147.25 15,148.00 15,127.55 15,131.45 2,163.5K
09:28 15,131.90 15,144.90 15,126.75 15,128.65 2,408.4K
09:29 15,126.75 15,129.85 15,124.05 15,129.20 1,746.4K
09:30 15,126.75 15,143.70 15,124.85 15,142.65 2,578.8K
09:31 15,142.25 15,151.10 15,136.75 15,136.75 3,091.1K
09:32 15,136.15 15,136.15 15,117.45 15,117.45 1,936.4K
09:33 15,114.80 15,116.05 15,106.15 15,116.05 1,881.3K
09:34 15,117.05 15,123.00 15,113.80 15,115.25 1,307.2K
09:35 15,112.50 15,117.35 15,110.80 15,117.05 1,701.1K
09:36 15,111.50 15,117.45 15,108.00 15,115.95 1,435.9K
09:37 15,114.35 15,123.90 15,114.35 15,118.15 1,650.9K
09:38 15,115.75 15,115.75 15,105.05 15,105.05 1,277.0K
09:39 15,101.65 15,101.65 15,096.95 15,098.15 1,560.6K
09:40 15,096.70 15,097.75 15,082.45 15,097.75 1,286.2K
09:41 15,099.40 15,112.55 15,098.95 15,111.50 1,607.2K
09:42 15,111.80 15,121.60 15,111.80 15,121.60 2,556.1K
09:43 15,119.25 15,119.25 15,104.75 15,104.75 1,754.1K
09:44 15,103.90 15,112.70 15,100.80 15,112.70 2,319.1K
09:45 15,115.55 15,115.70 15,111.05 15,112.75 1,837.6K
09:46 15,113.45 15,120.65 15,112.20 15,118.60 1,644.7K
09:47 15,117.55 15,117.55 15,101.10 15,106.10 1,253.9K
09:48 15,104.85 15,106.15 15,102.10 15,102.10 1,385.6K
09:49 15,102.25 15,105.85 15,099.55 15,103.25 980.4K
09:50 15,103.45 15,103.45 15,088.00 15,088.00 891.9K
09:51 15,087.45 15,087.45 15,076.35 15,081.80 1,127.8K
09:52 15,083.20 15,088.20 15,072.80 15,073.90 1,089.3K
09:53 15,072.45 15,074.20 15,068.45 15,074.20 979.3K
09:54 15,074.20 15,079.30 15,074.20 15,078.30 1,159.1K
09:55 15,078.65 15,087.65 15,076.75 15,080.30 1,023.1K
09:56 15,078.15 15,080.85 15,076.20 15,076.20 971.2K
09:57 15,074.75 15,083.75 15,073.95 15,081.75 1,021.8K
09:58 15,083.40 15,085.50 15,082.80 15,085.10 787.7K
09:59 15,083.60 15,084.00 15,080.60 15,083.05 1,043.9K
10:00 15,083.20 15,085.70 15,078.45 15,079.25 1,036.5K
10:01 15,078.45 15,082.35 15,075.20 15,079.15 1,233.3K
10:02 15,078.00 15,079.75 15,069.10 15,069.70 1,208.4K
10:03 15,069.20 15,069.75 15,060.30 15,060.30 691.6K
10:04 15,060.50 15,067.80 15,060.50 15,066.50 1,175.9K
10:05 15,068.90 15,086.00 15,068.10 15,086.00 1,260.5K
10:06 15,087.85 15,090.95 15,078.90 15,078.90 879.6K
10:07 15,079.55 15,081.50 15,071.05 15,071.05 804.1K
10:08 15,070.55 15,075.85 15,065.50 15,075.45 711.5K
10:09 15,075.55 15,077.20 15,068.55 15,071.50 836.1K
10:10 15,070.75 15,072.65 15,067.60 15,069.70 912.5K
10:11 15,071.60 15,096.65 15,071.60 15,096.25 1,892.2K
10:12 15,096.65 15,099.65 15,090.65 15,093.45 908.3K
10:13 15,093.55 15,095.10 15,088.45 15,089.40 1,118.8K
10:14 15,090.10 15,099.45 15,089.50 15,097.70 1,589.2K
10:15 15,098.05 15,098.05 15,093.00 15,095.75 1,046.9K
10:16 15,096.10 15,096.20 15,094.05 15,095.50 967.2K
10:17 15,094.90 15,102.45 15,094.60 15,101.20 732.9K
10:18 15,100.65 15,102.60 15,098.20 15,098.55 869.1K
10:19 15,100.40 15,114.30 15,100.40 15,113.10 190,734.2K
10:20 15,114.30 15,127.05 15,114.30 15,127.05 127,388.0K
10:21 15,127.95 15,131.15 15,126.05 15,128.40 37,048.9K
10:22 15,129.05 15,129.85 15,127.10 15,129.50 93,046.0K
10:23 15,127.85 15,128.75 15,124.50 15,124.50 26,191.4K
10:24 15,125.15 15,130.55 15,125.15 15,130.55 16,493.8K
10:25 15,130.75 15,139.70 15,130.75 15,137.00 77,325.7K
10:26 15,136.50 15,143.40 15,134.85 15,143.40 19,924.4K
10:27 15,143.65 15,151.50 15,143.65 15,146.60 24,580.1K
10:28 15,146.60 15,152.40 15,145.45 15,152.40 22,998.4K
10:29 15,153.15 15,158.05 15,152.60 15,152.60 20,778.7K
10:30 15,151.30 15,156.75 15,151.30 15,156.75 18,935.2K
10:31 15,157.45 15,165.65 15,157.40 15,164.45 10,632.2K
10:32 15,165.15 15,172.80 15,165.15 15,172.80 13,884.6K
10:33 15,173.75 15,174.65 15,169.55 15,173.65 15,915.0K
10:34 15,174.00 15,175.05 15,166.40 15,166.40 9,015.1K
10:35 15,165.20 15,166.15 15,160.65 15,160.65 9,341.1K
10:36 15,161.25 15,161.30 15,156.50 15,157.45 30,966.4K
10:37 15,158.10 15,159.95 15,153.60 15,155.00 17,837.2K
10:38 15,154.90 15,161.05 15,154.90 15,161.00 15,658.0K
10:39 15,161.50 15,163.70 15,161.50 15,162.70 11,000.1K
10:40 15,161.55 15,161.55 15,154.95 15,161.45 5,123.2K
10:41 15,161.50 15,166.55 15,161.50 15,164.35 8,286.8K
10:42 15,164.85 15,166.60 15,158.20 15,159.95 9,007.3K
10:43 15,160.80 15,160.80 15,153.45 15,156.65 6,746.1K
10:44 15,155.05 15,158.25 15,153.95 15,153.95 33,025.4K
10:45 15,153.70 15,161.40 15,153.70 15,156.85 13,811.2K
10:46 15,158.10 15,164.55 15,156.85 15,164.55 30,786.5K
10:47 15,164.00 15,167.40 15,164.00 15,166.35 19,360.2K
10:48 15,163.90 15,163.90 15,156.40 15,157.30 818.5K
10:49 15,157.95 15,165.65 15,157.45 15,165.15 362.4K
10:50 15,166.00 15,167.30 15,162.60 15,163.25 495.0K
10:51 15,163.70 15,166.50 15,163.65 15,166.50 657.6K
10:52 15,166.45 15,170.00 15,165.45 15,165.45 462.1K
10:53 15,165.65 15,166.65 15,162.55 15,163.30 444.6K
10:54 15,163.60 15,164.25 15,159.60 15,159.85 477.3K
10:55 15,158.95 15,170.60 15,158.95 15,170.60 612.6K
10:56 15,170.90 15,173.25 15,166.25 15,166.40 781.4K
10:57 15,166.30 15,171.55 15,166.30 15,170.35 386.2K
10:58 15,169.55 15,179.40 15,169.35 15,179.40 608.8K
10:59 15,178.45 15,182.55 15,178.45 15,182.55 451.4K
11:00 15,183.95 15,184.05 15,180.00 15,181.05 892.2K
11:01 15,182.40 15,183.30 15,180.30 15,180.65 536.0K
11:02 15,179.60 15,186.60 15,179.60 15,186.40 525.9K
11:03 15,186.05 15,188.05 15,179.20 15,181.45 974.7K
11:04 15,181.35 15,181.60 15,176.45 15,176.70 441.1K
11:05 15,176.45 15,180.05 15,176.45 15,179.40 1,688.1K
11:06 15,179.75 15,183.05 15,178.85 15,180.80 462.7K
11:07 15,180.20 15,183.50 15,180.10 15,181.20 348.6K
11:08 15,182.00 15,182.45 15,179.10 15,179.35 368.0K
11:09 15,178.05 15,181.15 15,177.55 15,179.50 520.7K
11:10 15,179.30 15,181.40 15,177.65 15,177.65 461.1K
11:11 15,177.10 15,177.10 15,173.80 15,175.35 341.6K
11:12 15,175.70 15,175.70 15,165.55 15,169.85 635.9K
11:13 15,169.35 15,175.25 15,169.35 15,174.35 573.6K
11:14 15,174.80 15,178.60 15,174.30 15,177.75 455.8K
11:15 15,177.75 15,179.20 15,176.85 15,179.20 396.7K
11:16 15,181.65 15,186.45 15,180.45 15,186.45 825.7K
11:17 15,185.90 15,192.40 15,185.90 15,191.90 832.6K
11:18 15,191.95 15,205.00 15,191.95 15,205.00 783.5K
11:19 15,205.20 15,205.95 15,203.30 15,204.00 650.5K
11:20 15,204.45 15,213.05 15,204.45 15,206.00 1,152.9K
11:21 15,206.60 15,207.05 15,203.65 15,204.60 561.7K
11:22 15,204.55 15,204.70 15,198.80 15,199.90 663.2K
11:23 15,200.65 15,201.10 15,197.45 15,197.45 318.9K
11:24 15,196.65 15,202.05 15,196.45 15,199.15 365.7K
11:25 15,199.85 15,199.85 15,196.00 15,197.65 385.9K
11:26 15,198.25 15,200.85 15,197.15 15,200.85 324.2K
11:27 15,200.30 15,207.55 15,200.15 15,207.40 594.3K
11:28 15,208.45 15,209.00 15,206.85 15,206.95 419.2K
11:29 15,208.70 15,209.55 15,205.35 15,207.00 307.2K
11:30 15,206.35 15,210.30 15,206.35 15,209.05 494.6K
11:31 15,208.15 15,214.35 15,208.15 15,214.15 724.4K
11:32 15,213.25 15,219.25 15,213.25 15,219.25 587.2K
11:33 15,219.10 15,219.40 15,213.60 15,213.90 912.6K
11:34 15,213.70 15,213.70 15,210.25 15,211.30 456.6K
11:35 15,211.60 15,212.60 15,208.90 15,210.40 382.9K
11:36 15,211.40 15,211.85 15,208.55 15,209.30 619.3K
11:37 15,210.25 15,211.60 15,206.70 15,206.85 558.0K
11:38 15,207.70 15,207.70 15,203.85 15,204.50 432.8K
11:39 15,204.20 15,208.25 15,204.00 15,208.10 487.7K
11:40 15,207.45 15,208.20 15,204.70 15,205.50 584.8K
11:41 15,205.85 15,206.70 15,200.80 15,200.95 377.0K
11:42 15,200.95 15,205.30 15,200.40 15,205.30 765.8K
11:43 15,204.25 15,209.85 15,204.25 15,205.55 502.9K
11:44 15,205.65 15,209.60 15,205.55 15,208.20 423.2K
11:45 15,208.75 15,210.70 15,208.25 15,208.90 286.0K
11:46 15,209.85 15,209.85 15,203.40 15,203.40 386.7K
11:47 15,203.50 15,206.05 15,203.50 15,205.10 312.7K
11:48 15,205.30 15,205.35 15,203.10 15,203.60 251.9K
11:49 15,205.90 15,207.90 15,204.65 15,205.90 402.9K
11:50 15,205.65 15,206.20 15,203.80 15,204.25 308.6K
11:51 15,204.25 15,206.50 15,204.15 15,205.50 376.9K
11:52 15,204.35 15,206.55 15,204.30 15,206.15 477.8K
11:53 15,206.15 15,210.65 15,206.15 15,208.80 757.4K
11:54 15,209.50 15,215.60 15,209.50 15,213.25 511.5K
11:55 15,212.75 15,215.00 15,212.70 15,213.65 347.5K
11:56 15,210.50 15,212.80 15,209.20 15,211.20 576.9K
11:57 15,211.00 15,212.20 15,207.80 15,212.20 614.5K
11:58 15,211.55 15,211.55 15,208.70 15,210.05 405.0K
11:59 15,208.35 15,209.15 15,205.45 15,206.20 871.5K
12:00 15,203.45 15,205.90 15,203.10 15,204.05 385.6K
12:01 15,200.95 15,209.70 15,200.95 15,209.40 574.2K
12:02 15,209.60 15,210.30 15,208.00 15,208.30 1,122.5K
12:03 15,207.20 15,208.40 15,199.90 15,199.90 591.4K
12:04 15,199.25 15,205.85 15,198.40 15,204.00 435.2K
12:05 15,203.40 15,205.45 15,200.25 15,200.25 443.1K
12:06 15,199.55 15,199.55 15,197.70 15,198.10 1,084.8K
12:07 15,197.75 15,200.80 15,193.35 15,193.35 531.8K
12:08 15,193.40 15,195.50 15,191.65 15,192.50 2,146.6K
12:09 15,192.60 15,193.30 15,190.45 15,193.30 588.2K
12:10 15,192.70 15,195.40 15,191.75 15,195.40 453.9K
12:11 15,196.90 15,204.80 15,196.75 15,204.40 499.8K
12:12 15,204.75 15,207.70 15,204.00 15,205.15 351.4K
12:13 15,205.45 15,205.45 15,200.60 15,201.25 368.4K
12:14 15,200.85 15,206.40 15,199.95 15,205.15 1,052.7K
12:15 15,205.45 15,213.50 15,204.65 15,213.50 1,677.5K
12:16 15,213.55 15,219.15 15,213.55 15,219.15 1,924.3K
12:17 15,218.20 15,224.60 15,216.85 15,222.15 2,656.1K
12:18 15,219.65 15,223.30 15,217.45 15,220.25 1,882.6K
12:19 15,220.10 15,224.05 15,219.45 15,223.60 1,179.1K
12:20 15,222.35 15,225.15 15,219.10 15,220.05 770.1K
12:21 15,220.15 15,223.95 15,220.15 15,223.95 778.8K
12:22 15,223.85 15,227.60 15,222.30 15,227.10 1,359.1K
12:23 15,229.90 15,231.15 15,227.50 15,230.05 988.7K
12:24 15,228.95 15,232.50 15,228.95 15,230.15 491.2K
12:25 15,230.35 15,232.25 15,229.50 15,230.90 477.0K
12:26 15,229.75 15,231.55 15,227.80 15,230.25 563.4K
12:27 15,229.40 15,230.40 15,226.75 15,226.95 694.3K
12:28 15,227.15 15,227.55 15,223.10 15,223.30 363.1K
12:29 15,223.30 15,225.10 15,217.80 15,219.10 558.7K
12:30 15,219.55 15,220.95 15,218.45 15,220.95 651.9K
12:31 15,220.50 15,222.30 15,217.50 15,220.30 710.7K
12:32 15,219.25 15,228.80 15,219.25 15,227.55 874.8K
12:33 15,227.40 15,230.15 15,226.30 15,227.40 622.1K
12:34 15,226.00 15,227.80 15,222.40 15,222.75 521.1K
12:35 15,224.15 15,226.60 15,223.35 15,225.05 686.8K
12:36 15,225.20 15,225.95 15,223.30 15,223.40 671.2K
12:37 15,223.25 15,224.05 15,221.15 15,222.35 416.2K
12:38 15,221.75 15,225.60 15,221.75 15,223.25 613.5K
12:39 15,222.70 15,228.70 15,222.70 15,227.25 591.1K
12:40 15,226.10 15,232.55 15,226.10 15,231.75 1,124.2K
12:41 15,232.85 15,234.60 15,230.95 15,231.05 609.7K
12:42 15,230.35 15,235.75 15,230.30 15,232.00 904.9K
12:43 15,232.10 15,233.65 15,231.10 15,231.45 497.7K
12:44 15,231.50 15,234.10 15,231.50 15,233.95 386.3K
12:45 15,234.70 15,237.20 15,234.45 15,237.20 377.4K
12:46 15,237.45 15,239.20 15,235.65 15,237.20 429.2K
12:47 15,237.60 15,243.55 15,237.60 15,243.55 703.4K
12:48 15,244.65 15,249.05 15,244.65 15,246.10 506.8K
12:49 15,246.60 15,249.10 15,245.50 15,248.00 412.2K
12:50 15,247.90 15,251.35 15,247.90 15,249.00 558.4K
12:51 15,248.25 15,253.15 15,247.80 15,251.75 712.8K
12:52 15,251.40 15,253.35 15,249.55 15,250.40 428.7K
12:53 15,250.80 15,251.25 15,248.15 15,250.20 556.0K
12:54 15,249.95 15,250.50 15,246.60 15,248.20 335.5K
12:55 15,246.55 15,253.10 15,245.65 15,253.10 988.3K
12:56 15,253.30 15,256.65 15,252.40 15,256.45 747.8K
12:57 15,255.40 15,255.40 15,251.85 15,253.30 382.3K
12:58 15,253.20 15,253.60 15,251.65 15,251.70 439.7K
12:59 15,251.90 15,252.30 15,249.40 15,250.50 338.2K
13:00 15,251.15 15,252.90 15,249.50 15,250.30 723.3K
13:01 15,249.65 15,255.85 15,249.65 15,255.75 1,090.7K
13:02 15,254.65 15,256.15 15,253.05 15,253.05 1,421.7K
13:03 15,253.85 15,253.85 15,251.55 15,252.65 557.5K
13:04 15,252.15 15,254.95 15,251.25 15,254.20 739.9K
13:05 15,254.00 15,260.60 15,253.60 15,259.60 1,131.7K
13:06 15,260.10 15,260.35 15,254.75 15,255.40 735.6K
13:07 15,254.40 15,265.15 15,254.40 15,264.25 865.7K
13:08 15,263.95 15,266.50 15,263.10 15,263.75 868.3K
13:09 15,264.40 15,268.25 15,263.60 15,268.25 1,201.9K
13:10 15,268.25 15,269.40 15,267.55 15,268.25 1,904.2K
13:11 15,269.10 15,271.20 15,267.90 15,271.20 1,225.6K
13:12 15,270.50 15,270.50 15,267.55 15,268.85 974.3K
13:13 15,269.35 15,271.30 15,269.15 15,269.55 891.0K
13:14 15,269.80 15,269.80 15,265.40 15,265.40 699.4K
13:15 15,264.70 15,274.45 15,264.70 15,274.15 635.4K
13:16 15,274.25 15,279.90 15,274.15 15,277.55 874.1K
13:17 15,277.70 15,278.55 15,276.05 15,276.20 965.0K
13:18 15,275.35 15,276.30 15,273.80 15,276.30 842.7K
13:19 15,276.15 15,276.15 15,271.25 15,272.55 495.8K
13:20 15,271.65 15,271.95 15,269.30 15,270.85 800.3K
13:21 15,269.05 15,273.45 15,269.05 15,273.35 514.7K
13:22 15,273.05 15,278.10 15,273.05 15,276.55 610.6K
13:23 15,274.80 15,277.45 15,271.10 15,272.30 466.0K
13:24 15,275.40 15,275.90 15,270.30 15,272.60 739.0K
13:25 15,272.70 15,273.20 15,269.55 15,273.20 453.6K
13:26 15,271.75 15,272.15 15,269.90 15,269.90 425.1K
13:27 15,270.20 15,276.40 15,270.20 15,275.25 674.2K
13:28 15,275.35 15,277.65 15,275.35 15,276.70 510.7K
13:29 15,276.05 15,278.05 15,275.60 15,276.10 609.9K
13:30 15,275.25 15,277.85 15,275.25 15,276.25 460.9K
13:31 15,276.05 15,278.80 15,274.25 15,274.85 417.3K
13:32 15,272.30 15,272.30 15,269.35 15,271.75 1,130.5K
13:33 15,271.65 15,273.20 15,269.15 15,273.00 444.3K
13:34 15,274.15 15,275.10 15,272.45 15,274.25 413.0K
13:35 15,273.95 15,275.95 15,273.35 15,274.35 548.1K
13:36 15,274.70 15,276.55 15,273.75 15,274.75 513.9K
13:37 15,274.70 15,274.80 15,273.35 15,274.70 275.2K
13:38 15,274.65 15,275.60 15,273.65 15,275.15 762.0K
13:39 15,276.05 15,276.55 15,271.80 15,271.80 826.6K
13:40 15,270.95 15,276.15 15,270.95 15,274.40 738.9K
13:41 15,275.05 15,276.10 15,274.35 15,275.55 461.8K
13:42 15,275.65 15,275.65 15,271.35 15,271.35 544.0K
13:43 15,272.05 15,275.00 15,272.05 15,275.00 455.9K
13:44 15,274.90 15,275.40 15,273.35 15,273.35 1,654.9K
13:45 15,273.35 15,275.60 15,271.05 15,274.60 809.6K
13:46 15,274.15 15,274.15 15,270.35 15,271.30 940.5K
13:47 15,271.65 15,273.00 15,262.60 15,262.60 642.6K
13:48 15,261.20 15,265.95 15,260.35 15,265.95 627.9K
13:49 15,266.35 15,269.55 15,265.90 15,268.95 400.7K
13:50 15,268.55 15,270.50 15,268.55 15,270.05 366.7K
13:51 15,270.40 15,271.70 15,267.70 15,268.95 278.9K
13:52 15,268.75 15,269.40 15,263.90 15,264.45 261.0K
13:53 15,263.75 15,268.70 15,263.00 15,268.45 368.0K
13:54 15,267.65 15,268.55 15,263.65 15,263.75 434.6K
13:55 15,263.75 15,271.00 15,263.75 15,271.00 338.9K
13:56 15,270.50 15,270.80 15,263.05 15,263.20 658.9K
13:57 15,262.75 15,263.50 15,260.05 15,261.65 386.6K
13:58 15,261.20 15,262.40 15,260.60 15,262.40 460.5K
13:59 15,262.80 15,263.40 15,259.20 15,259.90 405.0K
14:00 15,261.05 15,265.00 15,260.05 15,264.10 299.7K
14:01 15,265.90 15,266.30 15,263.65 15,264.40 403.5K
14:02 15,264.45 15,267.50 15,264.45 15,264.85 255.8K
14:03 15,264.85 15,265.05 15,261.50 15,261.85 371.9K
14:04 15,262.45 15,268.30 15,262.45 15,268.30 587.6K
14:05 15,270.70 15,274.35 15,270.70 15,273.25 787.7K
14:06 15,275.10 15,275.10 15,270.45 15,271.45 420.4K
14:07 15,273.10 15,273.10 15,268.25 15,269.90 927.8K
14:08 15,270.55 15,271.70 15,268.55 15,270.40 1,215.5K
14:09 15,270.70 15,274.00 15,269.90 15,271.75 638.1K
14:10 15,273.30 15,273.35 15,271.40 15,271.90 450.9K
14:11 15,273.05 15,274.25 15,271.90 15,271.90 482.1K
14:12 15,271.20 15,276.20 15,271.20 15,274.60 526.6K
14:13 15,275.15 15,280.90 15,275.15 15,280.90 538.9K
14:14 15,282.40 15,283.20 15,279.75 15,283.05 652.2K
14:15 15,284.60 15,284.60 15,281.55 15,281.75 311.4K
14:16 15,281.35 15,284.25 15,279.75 15,280.30 463.7K
14:17 15,280.00 15,283.70 15,279.50 15,280.90 649.8K
14:18 15,281.60 15,285.35 15,280.75 15,283.65 389.7K
14:19 15,285.00 15,285.00 15,279.85 15,280.40 402.1K
14:20 15,283.20 15,283.20 15,279.35 15,280.95 543.2K
14:21 15,281.75 15,283.65 15,278.95 15,282.15 385.9K
14:22 15,283.15 15,287.40 15,283.15 15,285.45 452.9K
14:23 15,286.00 15,288.50 15,285.65 15,288.50 352.8K
14:24 15,289.05 15,289.20 15,283.40 15,283.85 866.5K
14:25 15,285.95 15,285.95 15,283.90 15,285.30 604.3K
14:26 15,285.30 15,286.50 15,283.75 15,285.45 533.7K
14:27 15,284.70 15,285.75 15,278.40 15,279.60 1,005.4K
14:28 15,280.30 15,282.60 15,273.85 15,273.85 612.6K
14:29 15,275.65 15,281.05 15,272.50 15,281.05 898.6K
14:30 15,280.85 15,281.60 15,276.10 15,281.60 1,840.8K
14:31 15,282.10 15,284.45 15,280.15 15,281.30 955.5K
14:32 15,282.70 15,290.25 15,282.70 15,290.25 545.0K
14:33 15,290.95 15,299.60 15,290.95 15,297.25 587.2K
14:34 15,302.60 15,306.35 15,300.90 15,306.35 1,090.3K
14:35 15,309.60 15,309.60 15,304.70 15,305.85 644.7K
14:36 15,304.80 15,309.70 15,304.80 15,309.70 905.2K
14:37 15,310.05 15,313.00 15,309.00 15,312.75 664.4K
14:38 15,313.45 15,320.25 15,312.10 15,319.25 774.9K
14:39 15,322.00 15,322.00 15,315.05 15,317.00 481.2K
14:40 15,317.70 15,321.10 15,316.80 15,318.75 1,056.5K
14:41 15,318.10 15,319.00 15,315.40 15,315.80 402.3K
14:42 15,315.55 15,322.80 15,315.55 15,322.10 961.2K
14:43 15,322.55 15,324.05 15,321.35 15,323.55 564.9K
14:44 15,325.30 15,328.85 15,323.40 15,328.35 971.7K
14:45 15,329.70 15,335.10 15,328.80 15,332.35 664.7K
14:46 15,332.80 15,335.05 15,331.55 15,333.60 1,067.6K
14:47 15,333.10 15,337.45 15,332.35 15,337.45 680.5K
14:48 15,337.10 15,337.50 15,333.10 15,333.45 814.8K
14:49 15,334.55 15,335.25 15,331.80 15,332.70 524.5K
14:50 15,335.25 15,335.65 15,331.65 15,331.95 629.9K
14:51 15,332.15 15,334.35 15,331.20 15,331.25 573.4K
14:52 15,330.35 15,330.35 15,324.15 15,324.60 1,990.8K
14:53 15,325.75 15,328.85 15,324.85 15,324.85 1,226.2K
14:54 15,326.30 15,328.95 15,325.70 15,328.95 802.0K
14:55 15,329.70 15,335.70 15,329.70 15,335.70 722.8K
14:56 15,335.15 15,336.15 15,333.70 15,334.05 637.2K
14:57 15,335.95 15,340.40 15,334.70 15,338.60 476.0K
14:58 15,341.55 15,344.10 15,338.70 15,341.65 844.2K
14:59 15,342.45 15,342.95 15,338.70 15,339.05 511.4K
15:00 15,336.20 15,340.50 15,334.30 15,336.65 1,643.3K
15:01 15,337.00 15,337.00 15,329.35 15,329.35 1,465.3K
15:02 15,328.40 15,328.40 15,322.50 15,322.50 732.3K
15:03 15,323.05 15,324.30 15,319.80 15,320.00 743.2K
15:04 15,321.60 15,321.60 15,315.60 15,315.70 684.5K
15:05 15,314.75 15,314.75 15,310.80 15,311.40 1,347.8K
15:06 15,312.55 15,313.05 15,309.90 15,310.85 1,283.8K
15:07 15,310.60 15,310.60 15,308.35 15,308.55 1,389.2K
15:08 15,307.50 15,309.25 15,306.15 15,307.35 763.9K
15:09 15,308.60 15,315.65 15,307.85 15,315.65 1,057.3K
15:10 15,316.80 15,316.80 15,310.60 15,310.60 1,179.5K
15:11 15,310.40 15,310.95 15,307.65 15,307.65 1,132.5K
15:12 15,307.35 15,309.15 15,306.50 15,308.10 1,031.3K
15:13 15,307.55 15,309.30 15,306.85 15,306.85 934.6K
15:14 15,307.80 15,307.80 15,299.30 15,299.60 1,468.0K
15:15 15,299.65 15,299.65 15,289.40 15,289.40 2,122.9K
15:16 15,291.50 15,291.50 15,285.30 15,285.65 1,654.0K
15:17 15,286.70 15,293.45 15,285.85 15,291.30 1,292.0K
15:18 15,291.40 15,292.65 15,288.35 15,291.55 2,664.7K
15:19 15,292.20 15,293.55 15,290.65 15,292.15 955.6K
15:20 15,292.40 15,292.65 15,289.95 15,290.95 2,525.8K
15:21 15,290.75 15,294.90 15,290.65 15,294.20 1,024.5K
15:22 15,294.55 15,294.55 15,291.05 15,292.65 734.2K
15:23 15,292.25 15,293.25 15,291.35 15,291.65 1,359.0K
15:24 15,291.80 15,291.80 15,286.40 15,287.00 1,250.4K
15:25 15,287.95 15,287.95 15,283.15 15,283.90 819.6K
15:26 15,283.55 15,286.15 15,281.00 15,281.00 1,116.8K
15:27 15,280.25 15,281.60 15,278.95 15,279.80 1,663.4K
15:28 15,279.80 15,279.80 15,275.90 15,276.40 1,109.9K
15:29 15,280.15 15,283.30 15,276.35 15,282.10 768,055.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし