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 15,324.30 15,324.30 15,324.30 15,324.30 0.0K
09:15 15,322.60 15,322.60 15,249.25 15,251.75 32,566.5K
09:16 15,250.50 15,258.70 15,235.80 15,244.40 14,856.7K
09:17 15,243.65 15,249.65 15,242.30 15,248.35 9,687.4K
09:18 15,247.65 15,254.60 15,246.90 15,246.90 5,667.3K
09:19 15,246.75 15,256.30 15,246.10 15,255.00 9,539.6K
09:20 15,255.80 15,274.90 15,255.80 15,267.35 10,851.2K
09:21 15,263.95 15,280.70 15,263.10 15,280.35 8,793.6K
09:22 15,280.15 15,283.10 15,278.65 15,279.90 4,151.9K
09:23 15,277.60 15,281.55 15,275.60 15,276.90 4,716.0K
09:24 15,277.85 15,284.25 15,276.00 15,282.60 3,762.9K
09:25 15,283.95 15,287.80 15,283.15 15,287.35 3,591.6K
09:26 15,288.20 15,289.25 15,281.45 15,282.20 4,168.0K
09:27 15,281.35 15,294.30 15,276.60 15,285.20 5,278.7K
09:28 15,283.25 15,283.25 15,265.75 15,274.00 4,335.1K
09:29 15,276.35 15,282.75 15,267.35 15,267.35 7,421.9K
09:30 15,266.85 15,269.80 15,262.75 15,262.75 4,971.1K
09:31 15,262.60 15,262.60 15,251.75 15,253.45 5,139.1K
09:32 15,249.50 15,263.60 15,249.50 15,263.40 9,634.0K
09:33 15,262.95 15,277.25 15,260.60 15,277.25 4,827.4K
09:34 15,275.60 15,275.60 15,254.95 15,254.95 3,073.9K
09:35 15,255.85 15,258.65 15,248.40 15,250.00 4,286.6K
09:36 15,246.10 15,256.40 15,238.40 15,254.40 6,151.3K
09:37 15,253.85 15,253.85 15,247.75 15,251.75 3,773.9K
09:38 15,247.95 15,247.95 15,239.95 15,244.85 5,315.3K
09:39 15,246.15 15,246.15 15,230.15 15,232.35 5,491.4K
09:40 15,233.20 15,244.80 15,233.20 15,244.80 3,781.1K
09:41 15,244.85 15,258.00 15,244.10 15,257.60 5,625.8K
09:42 15,255.95 15,255.95 15,244.55 15,246.25 2,309.1K
09:43 15,246.85 15,251.60 15,246.80 15,251.10 2,196.8K
09:44 15,251.30 15,253.20 15,246.25 15,248.30 2,720.6K
09:45 15,249.00 15,249.00 15,239.70 15,240.60 2,670.1K
09:46 15,238.30 15,240.75 15,220.40 15,221.40 2,025.4K
09:47 15,222.20 15,222.20 15,215.65 15,217.55 2,089.2K
09:48 15,217.45 15,225.40 15,217.45 15,219.45 3,397.7K
09:49 15,216.45 15,217.45 15,208.95 15,208.95 2,545.6K
09:50 15,210.15 15,210.15 15,203.20 15,203.20 3,558.1K
09:51 15,202.90 15,204.85 15,195.40 15,204.85 2,196.9K
09:52 15,204.60 15,214.80 15,204.30 15,210.40 2,798.5K
09:53 15,210.20 15,218.65 15,210.15 15,218.50 1,668.6K
09:54 15,219.70 15,226.90 15,217.40 15,222.25 2,866.7K
09:55 15,221.85 15,227.80 15,217.90 15,219.70 2,315.4K
09:56 15,218.20 15,221.85 15,214.75 15,215.35 2,807.3K
09:57 15,213.50 15,213.50 15,189.90 15,196.00 2,278.1K
09:58 15,196.35 15,197.20 15,190.75 15,195.30 2,520.3K
09:59 15,193.75 15,193.75 15,186.05 15,186.05 2,971.2K
10:00 15,182.45 15,185.50 15,174.65 15,177.95 2,397.1K
10:01 15,175.90 15,181.60 15,174.80 15,180.35 2,723.7K
10:02 15,181.15 15,185.95 15,171.90 15,171.90 3,651.2K
10:03 15,170.40 15,170.40 15,156.45 15,157.65 2,570.6K
10:04 15,155.60 15,158.25 15,152.05 15,152.05 1,459.2K
10:05 15,146.70 15,148.20 15,137.95 15,139.85 3,769.3K
10:06 15,140.05 15,142.15 15,139.50 15,142.15 1,947.7K
10:07 15,141.60 15,141.60 15,126.65 15,129.60 3,837.4K
10:08 15,128.80 15,132.00 15,127.00 15,127.85 7,866.2K
10:09 15,129.00 15,133.50 15,126.25 15,126.25 3,412.6K
10:10 15,127.15 15,136.20 15,126.70 15,135.60 1,598.5K
10:11 15,135.45 15,141.10 15,131.70 15,138.40 2,045.2K
10:12 15,133.35 15,134.15 15,124.70 15,131.75 3,269.6K
10:13 15,131.10 15,131.10 15,127.40 15,128.00 2,969.1K
10:14 15,126.55 15,134.95 15,125.20 15,134.95 2,508.3K
10:15 15,133.55 15,133.55 15,121.50 15,123.50 2,173.7K
10:16 15,124.45 15,124.45 15,111.90 15,111.90 1,975.3K
10:17 15,109.35 15,112.20 15,108.95 15,111.65 1,553.0K
10:18 15,112.30 15,112.30 15,103.75 15,103.75 1,753.0K
10:19 15,102.05 15,102.85 15,093.80 15,097.85 1,846.5K
10:20 15,096.60 15,097.20 15,093.40 15,095.30 2,632.5K
10:21 15,095.65 15,096.40 15,067.30 15,067.65 4,192.9K
10:22 15,065.05 15,068.10 15,059.85 15,065.70 5,677.1K
10:23 15,063.95 15,067.40 15,056.25 15,057.60 3,530.9K
10:24 15,060.25 15,065.85 15,056.35 15,056.50 1,913.8K
10:25 15,055.70 15,073.35 15,051.20 15,073.35 2,887.1K
10:26 15,074.10 15,074.70 15,069.25 15,074.20 1,838.7K
10:27 15,075.70 15,079.40 15,068.15 15,068.15 2,179.9K
10:28 15,068.05 15,069.60 15,062.90 15,064.50 3,012.7K
10:29 15,066.40 15,066.40 15,045.55 15,045.55 2,669.4K
10:30 15,044.00 15,055.85 15,043.80 15,055.05 2,369.1K
10:31 15,057.15 15,057.15 15,045.45 15,045.60 1,734.6K
10:32 15,046.25 15,055.05 15,043.10 15,054.45 1,852.8K
10:33 15,054.25 15,054.25 15,044.70 15,044.70 1,393.8K
10:34 15,044.15 15,052.10 15,042.15 15,042.65 1,564.9K
10:35 15,041.95 15,057.40 15,032.40 15,051.95 2,827.2K
10:36 15,049.20 15,054.60 15,048.60 15,049.10 1,127.5K
10:37 15,049.60 15,059.85 15,048.95 15,059.85 1,379.3K
10:38 15,061.55 15,063.45 15,050.05 15,051.70 2,081.7K
10:39 15,051.05 15,062.35 15,050.55 15,053.35 1,101.5K
10:40 15,053.25 15,058.75 15,053.25 15,055.55 2,439.3K
10:41 15,055.80 15,063.10 15,050.30 15,062.45 2,241.5K
10:42 15,066.15 15,066.15 15,057.25 15,057.25 1,191.0K
10:43 15,053.70 15,056.65 15,046.45 15,056.40 1,342.3K
10:44 15,055.95 15,057.15 15,043.95 15,043.95 2,246.3K
10:45 15,042.70 15,042.80 15,030.60 15,033.65 2,390.6K
10:46 15,033.40 15,037.70 15,030.05 15,033.10 1,152.9K
10:47 15,031.30 15,032.75 15,027.15 15,032.75 1,733.1K
10:48 15,036.15 15,047.35 15,036.15 15,045.25 1,794.5K
10:49 15,042.20 15,053.45 15,041.70 15,052.70 1,669.0K
10:50 15,052.75 15,056.95 15,049.35 15,050.35 2,428.1K
10:51 15,050.35 15,062.70 15,043.75 15,062.70 3,028.2K
10:52 15,060.30 15,063.65 15,058.15 15,061.90 1,511.3K
10:53 15,060.70 15,060.70 15,049.45 15,049.45 1,745.6K
10:54 15,049.60 15,049.60 15,039.40 15,042.00 1,156.5K
10:55 15,040.60 15,046.00 15,040.60 15,044.45 2,339.4K
10:56 15,045.25 15,052.35 15,043.55 15,049.95 1,776.0K
10:57 15,047.65 15,049.50 15,038.70 15,048.25 2,108.1K
10:58 15,048.60 15,049.90 15,041.35 15,041.35 1,266.1K
10:59 15,041.10 15,041.85 15,033.70 15,033.70 2,616.0K
11:00 15,032.65 15,033.15 15,026.90 15,029.30 1,569.3K
11:01 15,029.10 15,032.15 15,026.90 15,032.15 1,241.6K
11:02 15,031.95 15,049.60 15,031.95 15,049.60 1,394.4K
11:03 15,048.60 15,049.30 15,042.60 15,043.45 918.8K
11:04 15,041.95 15,044.10 15,039.80 15,043.10 1,617.3K
11:05 15,041.20 15,041.80 15,037.80 15,039.70 1,360.0K
11:06 15,039.55 15,049.55 15,038.95 15,047.70 1,942.5K
11:07 15,046.90 15,046.90 15,034.15 15,034.15 875.2K
11:08 15,033.80 15,033.80 15,027.10 15,029.65 804.5K
11:09 15,026.45 15,027.40 15,022.75 15,025.25 601.7K
11:10 15,025.65 15,025.65 15,014.65 15,018.10 2,918.7K
11:11 15,014.05 15,017.25 15,007.75 15,010.10 3,093.5K
11:12 15,012.00 15,021.10 15,012.00 15,021.10 1,578.5K
11:13 15,022.55 15,032.85 15,022.55 15,028.65 2,546.8K
11:14 15,030.05 15,033.30 15,028.50 15,030.40 1,460.1K
11:15 15,031.35 15,031.95 15,028.85 15,029.90 551.9K
11:16 15,029.45 15,041.10 15,024.40 15,041.10 1,538.1K
11:17 15,041.65 15,050.80 15,041.65 15,050.00 1,381.1K
11:18 15,050.25 15,052.70 15,039.40 15,039.40 1,748.0K
11:19 15,037.65 15,042.85 15,036.30 15,042.85 958.8K
11:20 15,043.40 15,043.40 15,038.60 15,039.85 464.8K
11:21 15,039.15 15,039.15 15,034.00 15,036.70 2,398.8K
11:22 15,039.10 15,039.10 15,031.20 15,031.20 707.4K
11:23 15,031.30 15,036.90 15,031.00 15,036.90 772.8K
11:24 15,036.05 15,037.45 15,032.05 15,032.05 1,064.1K
11:25 15,032.20 15,034.25 15,027.60 15,034.25 1,475.1K
11:26 15,039.20 15,040.55 15,032.30 15,033.35 1,425.1K
11:27 15,033.85 15,039.75 15,033.45 15,037.15 5,751.9K
11:28 15,037.70 15,037.70 15,026.95 15,028.10 1,627.3K
11:29 15,028.75 15,028.75 15,020.70 15,022.80 5,692.1K
11:30 15,022.20 15,027.55 15,021.30 15,025.25 3,363.1K
11:31 15,025.45 15,025.80 15,022.05 15,025.80 2,312.5K
11:32 15,026.15 15,038.65 15,026.15 15,038.65 1,483.4K
11:33 15,039.05 15,065.85 15,039.05 15,056.90 3,451.6K
11:34 15,057.10 15,062.30 15,054.85 15,057.75 5,863.7K
11:35 15,056.65 15,059.20 15,056.40 15,057.45 1,993.7K
11:36 15,057.20 15,061.90 15,057.00 15,061.90 2,671.6K
11:37 15,062.70 15,065.40 15,062.70 15,063.70 2,610.6K
11:38 15,065.00 15,071.15 15,064.45 15,067.85 3,210.6K
11:39 15,067.40 15,067.40 15,058.05 15,062.05 3,345.2K
11:40 15,061.10 15,062.45 15,055.95 15,055.95 1,980.7K
11:41 15,056.00 15,059.00 15,054.65 15,056.55 1,075.3K
11:42 15,057.30 15,079.40 15,057.30 15,073.10 1,883.9K
11:43 15,073.05 15,076.70 15,071.15 15,075.55 1,186.1K
11:44 15,075.80 15,085.65 15,075.80 15,085.65 609.4K
11:45 15,088.85 15,109.85 15,088.85 15,109.85 3,217.9K
11:46 15,108.00 15,132.45 15,108.00 15,132.45 3,739.5K
11:47 15,138.30 15,153.05 15,138.30 15,151.85 6,548.6K
11:48 15,147.60 15,150.35 15,124.05 15,124.05 4,099.3K
11:49 15,123.30 15,133.25 15,113.30 15,126.55 2,481.4K
11:50 15,128.25 15,132.45 15,122.30 15,126.10 1,388.2K
11:51 15,124.95 15,138.15 15,122.30 15,135.85 1,400.9K
11:52 15,136.15 15,152.90 15,135.10 15,152.80 2,475.9K
11:53 15,152.90 15,153.85 15,144.90 15,148.00 2,564.1K
11:54 15,148.90 15,150.45 15,141.85 15,141.85 1,549.6K
11:55 15,142.20 15,146.05 15,142.20 15,143.55 1,515.8K
11:56 15,141.65 15,141.65 15,128.10 15,137.10 1,825.3K
11:57 15,137.70 15,137.70 15,129.85 15,130.45 1,031.5K
11:58 15,130.10 15,136.50 15,130.10 15,136.50 628.8K
11:59 15,137.45 15,143.20 15,135.35 15,140.40 1,648.9K
12:00 15,143.20 15,146.15 15,139.25 15,139.70 1,000.9K
12:01 15,138.30 15,138.30 15,130.45 15,135.20 1,663.2K
12:02 15,134.40 15,139.50 15,134.25 15,139.50 1,577.0K
12:03 15,139.85 15,143.60 15,139.50 15,143.60 951.1K
12:04 15,143.85 15,146.75 15,138.30 15,138.30 2,316.1K
12:05 15,139.50 15,140.00 15,131.85 15,137.80 1,739.1K
12:06 15,137.35 15,138.00 15,132.95 15,134.15 470.3K
12:07 15,135.15 15,135.15 15,125.00 15,125.00 695.6K
12:08 15,125.65 15,125.65 15,099.55 15,099.55 6,712.9K
12:09 15,099.35 15,102.95 15,089.60 15,101.20 2,595.4K
12:10 15,101.15 15,106.10 15,101.15 15,106.10 545.2K
12:11 15,105.65 15,106.00 15,096.85 15,102.15 2,107.1K
12:12 15,101.75 15,101.75 15,097.80 15,097.95 575.1K
12:13 15,097.80 15,098.10 15,094.05 15,094.50 729.0K
12:14 15,094.80 15,095.75 15,082.05 15,082.05 726.0K
12:15 15,079.45 15,079.45 15,067.00 15,067.00 1,646.5K
12:16 15,064.45 15,064.45 15,040.60 15,044.25 3,929.1K
12:17 15,044.85 15,051.55 15,044.75 15,049.85 2,329.1K
12:18 15,051.85 15,057.45 15,050.05 15,053.55 926.5K
12:19 15,051.65 15,055.20 15,050.40 15,052.90 1,593.7K
12:20 15,052.30 15,056.65 15,050.35 15,056.55 1,018.5K
12:21 15,056.50 15,056.50 15,048.45 15,051.40 2,784.9K
12:22 15,051.50 15,055.85 15,049.75 15,054.65 589.6K
12:23 15,054.70 15,057.75 15,048.95 15,052.15 800.2K
12:24 15,052.75 15,052.75 15,038.60 15,040.65 2,062.4K
12:25 15,040.25 15,042.05 15,036.80 15,041.40 749.3K
12:26 15,041.05 15,048.50 15,041.05 15,047.90 729.9K
12:27 15,044.45 15,048.85 15,043.50 15,048.20 567.4K
12:28 15,048.95 15,053.85 15,046.20 15,046.20 1,915.4K
12:29 15,044.55 15,045.30 15,041.50 15,045.15 741.2K
12:30 15,044.00 15,045.55 15,041.10 15,044.85 1,016.9K
12:31 15,045.65 15,045.65 15,041.75 15,043.60 627.5K
12:32 15,044.70 15,049.15 15,044.70 15,047.30 946.1K
12:33 15,046.20 15,046.20 15,042.00 15,043.55 2,143.2K
12:34 15,045.00 15,046.50 15,043.65 15,044.50 1,225.3K
12:35 15,044.75 15,044.75 15,038.40 15,042.85 747.4K
12:36 15,043.15 15,043.15 15,030.20 15,030.20 477.3K
12:37 15,030.00 15,047.00 15,029.70 15,045.35 1,103.0K
12:38 15,044.15 15,044.15 15,036.15 15,038.00 1,620.8K
12:39 15,036.90 15,036.90 15,031.35 15,033.35 730.5K
12:40 15,033.15 15,035.25 15,031.45 15,033.75 506.8K
12:41 15,034.40 15,044.60 15,034.30 15,044.60 1,723.7K
12:42 15,044.40 15,049.75 15,042.15 15,048.25 782.1K
12:43 15,048.70 15,049.15 15,044.10 15,044.95 456.9K
12:44 15,040.90 15,042.55 15,035.75 15,042.05 1,564.8K
12:45 15,041.45 15,043.25 15,039.50 15,041.70 581.3K
12:46 15,042.35 15,045.30 15,041.45 15,041.45 287.4K
12:47 15,041.65 15,043.20 15,039.65 15,040.65 525.1K
12:48 15,040.15 15,056.50 15,039.85 15,051.30 2,379.2K
12:49 15,051.55 15,051.55 15,044.30 15,044.30 352.3K
12:50 15,040.40 15,047.70 15,040.10 15,047.10 426.5K
12:51 15,048.90 15,054.55 15,048.90 15,053.25 561.2K
12:52 15,053.55 15,057.30 15,051.05 15,054.55 874.8K
12:53 15,053.65 15,054.70 15,049.15 15,049.55 668.4K
12:54 15,047.85 15,053.55 15,046.90 15,053.50 1,169.8K
12:55 15,053.35 15,062.25 15,050.85 15,062.25 677.2K
12:56 15,061.30 15,077.00 15,061.00 15,072.60 1,504.1K
12:57 15,071.85 15,073.75 15,069.80 15,073.75 644.4K
12:58 15,076.15 15,093.55 15,076.15 15,092.75 2,188.4K
12:59 15,091.05 15,091.05 15,074.75 15,076.30 1,356.5K
13:00 15,075.65 15,082.05 15,074.20 15,080.15 317.0K
13:01 15,079.50 15,089.70 15,079.50 15,089.70 735.4K
13:02 15,089.45 15,103.30 15,089.45 15,103.15 798.1K
13:03 15,105.05 15,106.05 15,101.20 15,101.55 1,012.2K
13:04 15,098.85 15,098.90 15,096.25 15,098.40 989.4K
13:05 15,098.45 15,098.45 15,088.00 15,088.00 1,695.2K
13:06 15,088.20 15,088.20 15,083.60 15,084.40 620.4K
13:07 15,083.25 15,083.70 15,080.15 15,080.75 766.0K
13:08 15,081.65 15,085.90 15,081.65 15,084.75 450.1K
13:09 15,082.05 15,082.55 15,079.35 15,082.55 449.8K
13:10 15,082.60 15,082.60 15,077.40 15,078.65 435.1K
13:11 15,077.80 15,077.80 15,073.70 15,077.35 2,105.6K
13:12 15,076.30 15,082.50 15,075.40 15,082.20 957.9K
13:13 15,082.55 15,082.55 15,074.30 15,075.05 705.2K
13:14 15,075.95 15,076.95 15,072.45 15,076.95 511.9K
13:15 15,076.80 15,079.00 15,069.75 15,070.05 566.8K
13:16 15,069.30 15,069.30 15,055.90 15,055.90 892.9K
13:17 15,056.60 15,059.10 15,055.25 15,055.25 849.8K
13:18 15,054.10 15,054.10 15,048.95 15,048.95 1,068.0K
13:19 15,049.20 15,049.20 15,037.30 15,037.30 2,441.9K
13:20 15,035.30 15,035.30 15,015.25 15,015.25 2,254.4K
13:21 15,015.00 15,030.25 15,014.25 15,030.25 1,087.3K
13:22 15,031.05 15,038.85 15,028.80 15,038.85 457.3K
13:23 15,038.20 15,040.50 15,035.55 15,039.40 851.0K
13:24 15,039.30 15,048.25 15,039.30 15,045.45 931.2K
13:25 15,045.00 15,056.30 15,044.55 15,054.05 1,730.7K
13:26 15,052.95 15,052.95 15,048.10 15,048.45 794.7K
13:27 15,046.55 15,056.10 15,046.55 15,055.65 2,201.2K
13:28 15,055.85 15,056.90 15,053.55 15,056.70 1,615.3K
13:29 15,058.20 15,074.60 15,058.20 15,073.75 992.2K
13:30 15,070.30 15,077.65 15,068.05 15,076.50 1,411.8K
13:31 15,077.35 15,077.35 15,062.05 15,065.75 1,041.0K
13:32 15,065.65 15,065.65 15,057.75 15,059.30 697.0K
13:33 15,059.80 15,061.65 15,057.65 15,061.50 368.1K
13:34 15,061.40 15,062.45 15,058.60 15,059.70 272.1K
13:35 15,060.30 15,067.20 15,060.25 15,067.20 539.6K
13:36 15,066.40 15,066.40 15,057.75 15,059.45 258.3K
13:37 15,059.10 15,062.15 15,057.95 15,062.15 281.7K
13:38 15,063.40 15,063.40 15,058.70 15,060.90 606.2K
13:39 15,059.30 15,068.40 15,058.30 15,068.40 312.4K
13:40 15,068.85 15,077.15 15,068.85 15,075.10 495.5K
13:41 15,074.75 15,080.95 15,074.75 15,077.35 523.7K
13:42 15,076.15 15,082.20 15,076.00 15,081.45 1,011.5K
13:43 15,083.65 15,091.55 15,083.55 15,085.90 823.9K
13:44 15,086.25 15,088.00 15,083.55 15,088.00 368.6K
13:45 15,086.80 15,088.65 15,085.55 15,085.55 371.6K
13:46 15,084.25 15,084.45 15,081.60 15,081.60 370.9K
13:47 15,081.85 15,085.05 15,079.20 15,079.25 475.4K
13:48 15,078.25 15,084.85 15,078.25 15,084.85 421.9K
13:49 15,084.75 15,085.10 15,081.45 15,082.20 845.3K
13:50 15,081.55 15,081.55 15,073.25 15,073.25 696.5K
13:51 15,073.40 15,074.55 15,068.40 15,069.00 406.7K
13:52 15,068.65 15,073.50 15,067.30 15,073.15 367.4K
13:53 15,072.15 15,076.95 15,069.65 15,074.55 1,121.8K
13:54 15,073.65 15,073.90 15,070.75 15,072.20 415.6K
13:55 15,072.70 15,082.65 15,072.70 15,082.65 476.0K
13:56 15,081.85 15,084.75 15,080.70 15,080.70 277.3K
13:57 15,077.05 15,077.05 15,065.80 15,073.30 925.9K
13:58 15,074.50 15,078.20 15,072.20 15,078.20 378.4K
13:59 15,078.00 15,083.95 15,076.55 15,082.80 278.5K
14:00 15,083.25 15,083.95 15,075.25 15,075.25 373.5K
14:01 15,074.75 15,075.10 15,071.30 15,074.35 408.7K
14:02 15,073.85 15,077.95 15,073.35 15,077.25 390.8K
14:03 15,078.00 15,086.75 15,078.00 15,086.75 1,562.2K
14:04 15,087.30 15,094.55 15,086.10 15,094.55 793.7K
14:05 15,094.25 15,101.20 15,093.10 15,094.05 1,230.9K
14:06 15,093.45 15,093.45 15,082.75 15,084.65 622.9K
14:07 15,083.40 15,084.05 15,082.60 15,084.05 956.2K
14:08 15,084.45 15,084.95 15,080.40 15,083.55 564.4K
14:09 15,083.95 15,092.30 15,083.30 15,091.90 742.4K
14:10 15,091.15 15,091.15 15,086.15 15,091.10 992.5K
14:11 15,090.05 15,090.65 15,082.40 15,082.40 2,047.3K
14:12 15,081.50 15,081.50 15,075.20 15,078.95 630.0K
14:13 15,079.05 15,079.05 15,072.45 15,074.20 785.6K
14:14 15,074.30 15,076.15 15,070.25 15,070.25 715.9K
14:15 15,070.40 15,071.90 15,069.00 15,069.20 3,678.7K
14:16 15,070.00 15,072.35 15,057.70 15,057.70 4,502.0K
14:17 15,056.75 15,059.35 15,054.25 15,055.10 1,351.6K
14:18 15,054.90 15,060.20 15,053.65 15,060.20 1,100.3K
14:19 15,060.50 15,060.50 15,055.50 15,058.30 647.0K
14:20 15,057.75 15,069.15 15,057.75 15,069.15 959.6K
14:21 15,067.90 15,069.10 15,065.70 15,068.45 759.7K
14:22 15,066.95 15,066.95 15,057.65 15,058.55 1,354.1K
14:23 15,058.15 15,058.30 15,049.45 15,055.60 1,407.2K
14:24 15,055.30 15,055.90 15,047.50 15,051.35 1,560.4K
14:25 15,050.65 15,051.70 15,046.75 15,050.15 1,994.3K
14:26 15,049.90 15,049.90 15,044.60 15,046.15 1,349.4K
14:27 15,049.40 15,055.15 15,043.65 15,044.95 2,521.1K
14:28 15,045.65 15,051.35 15,045.65 15,048.40 906.8K
14:29 15,048.60 15,053.70 15,048.50 15,053.50 1,107.0K
14:30 15,051.60 15,056.35 15,050.90 15,055.00 1,605.2K
14:31 15,055.55 15,058.20 15,052.95 15,052.95 728.1K
14:32 15,051.30 15,054.50 15,049.65 15,052.05 1,074.2K
14:33 15,051.95 15,052.20 15,040.00 15,044.70 1,056.7K
14:34 15,041.45 15,041.50 15,028.10 15,029.10 3,666.1K
14:35 15,026.95 15,026.95 15,009.30 15,018.75 4,518.7K
14:36 15,017.65 15,019.55 15,015.00 15,015.10 1,345.2K
14:37 15,016.20 15,018.95 15,014.20 15,017.55 974.3K
14:38 15,015.95 15,017.35 15,011.05 15,011.35 934.6K
14:39 15,012.05 15,012.30 15,002.25 15,003.00 2,153.1K
14:40 15,002.50 15,002.50 14,987.85 14,987.85 1,934.6K
14:41 14,986.05 14,994.90 14,978.15 14,978.15 3,985.6K
14:42 14,979.00 14,981.40 14,974.85 14,976.45 2,946.6K
14:43 14,976.10 14,978.20 14,974.90 14,975.40 3,962.0K
14:44 14,973.60 14,977.70 14,972.30 14,974.70 1,926.4K
14:45 14,974.35 14,980.15 14,971.00 14,977.60 1,724.3K
14:46 14,973.30 14,981.15 14,973.30 14,981.15 4,515.6K
14:47 14,979.60 14,980.20 14,965.20 14,967.50 2,173.9K
14:48 14,967.85 14,971.50 14,965.70 14,967.15 1,589.6K
14:49 14,966.40 14,970.25 14,963.50 14,969.50 1,668.1K
14:50 14,967.65 14,972.20 14,966.40 14,970.70 1,228.1K
14:51 14,970.80 14,975.55 14,970.80 14,973.65 1,053.6K
14:52 14,975.45 14,980.90 14,974.65 14,974.65 1,430.3K
14:53 14,975.60 14,984.70 14,972.35 14,973.25 1,914.6K
14:54 14,973.45 14,974.00 14,962.60 14,963.90 2,220.3K
14:55 14,963.90 14,971.85 14,963.65 14,971.85 1,633.6K
14:56 14,971.10 14,980.25 14,971.10 14,980.25 1,372.5K
14:57 14,981.75 14,988.55 14,981.75 14,982.85 1,292.2K
14:58 14,982.05 14,985.40 14,981.35 14,982.20 860.5K
14:59 14,978.90 14,984.30 14,973.55 14,980.35 1,689.1K
15:00 14,976.40 14,979.70 14,967.50 14,967.50 1,795.1K
15:01 14,966.30 14,967.75 14,958.55 14,960.20 2,126.3K
15:02 14,961.75 14,963.10 14,957.85 14,963.10 1,837.1K
15:03 14,966.20 14,968.75 14,958.65 14,958.65 2,777.2K
15:04 14,957.15 14,957.15 14,949.50 14,953.65 2,265.4K
15:05 14,955.00 14,959.70 14,945.80 14,946.05 1,924.4K
15:06 14,949.80 14,953.75 14,949.10 14,950.50 1,352.9K
15:07 14,952.55 14,962.55 14,951.65 14,956.45 3,991.0K
15:08 14,955.45 14,961.90 14,955.45 14,961.90 2,921.5K
15:09 14,963.10 14,981.00 14,963.10 14,981.00 4,989.7K
15:10 14,982.35 14,982.40 14,968.55 14,970.40 7,355.4K
15:11 14,970.20 14,971.95 14,967.50 14,969.70 2,825.8K
15:12 14,970.55 14,975.90 14,970.35 14,970.35 2,032.1K
15:13 14,970.05 14,973.25 14,967.55 14,967.55 2,146.0K
15:14 14,966.55 14,969.60 14,962.35 14,962.35 2,188.2K
15:15 14,963.70 14,970.55 14,962.40 14,970.55 7,818.9K
15:16 14,970.75 14,970.75 14,962.75 14,967.35 5,078.1K
15:17 14,965.85 14,968.10 14,965.80 14,965.80 1,921.6K
15:18 14,965.30 14,965.70 14,959.35 14,959.35 11,160.4K
15:19 14,959.35 14,964.05 14,959.35 14,963.65 5,102.6K
15:20 14,963.30 14,964.05 14,957.50 14,963.10 10,359.8K
15:21 14,962.10 14,963.15 14,959.40 14,959.95 2,486.9K
15:22 14,959.80 14,961.65 14,958.40 14,959.60 4,639.0K
15:23 14,960.40 14,962.20 14,957.25 14,960.40 3,279.5K
15:24 14,960.45 14,965.85 14,959.85 14,963.40 7,433.8K
15:25 14,963.55 14,963.55 14,958.10 14,958.20 2,472.8K
15:26 14,958.35 14,958.35 14,951.75 14,951.75 2,067.9K
15:27 14,951.05 14,953.55 14,948.85 14,951.55 2,896.8K
15:28 14,950.20 14,958.25 14,950.20 14,957.65 5,610.3K
15:29 14,958.45 14,971.70 14,956.65 14,971.70 5,808.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし