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 15,030.55 15,030.55 15,030.55 15,030.55 0.0K
09:15 15,032.95 15,037.85 15,014.85 15,019.65 10,269.8K
09:16 15,017.10 15,041.50 15,012.60 15,041.50 5,333.2K
09:17 15,046.65 15,048.25 15,038.75 15,048.25 4,889.1K
09:18 15,043.70 15,058.85 15,043.70 15,058.10 3,373.7K
09:19 15,056.05 15,061.05 15,054.25 15,059.90 4,436.1K
09:20 15,058.65 15,063.30 15,052.25 15,052.25 3,540.8K
09:21 15,054.05 15,061.60 15,049.65 15,061.10 5,672.9K
09:22 15,061.50 15,062.35 15,058.60 15,060.60 2,570.7K
09:23 15,062.50 15,064.95 15,050.15 15,050.15 3,720.9K
09:24 15,051.00 15,051.00 15,035.20 15,038.75 3,928.3K
09:25 15,036.55 15,036.55 15,017.95 15,029.20 3,230.8K
09:26 15,028.15 15,028.15 15,013.00 15,013.00 2,516.0K
09:27 15,010.90 15,010.90 15,004.55 15,010.35 3,821.3K
09:28 15,010.65 15,017.45 14,997.35 14,997.35 3,237.0K
09:29 14,993.90 15,012.20 14,993.20 15,011.00 3,475.6K
09:30 15,009.05 15,022.45 15,008.60 15,010.15 3,873.6K
09:31 15,007.05 15,007.05 14,994.85 14,994.85 1,510.7K
09:32 14,992.20 14,997.25 14,987.30 14,990.90 1,526.1K
09:33 14,987.75 14,997.20 14,987.75 14,991.10 3,273.8K
09:34 14,991.30 14,992.80 14,988.85 14,992.80 2,953.6K
09:35 14,995.75 14,997.95 14,991.35 14,994.95 1,424.5K
09:36 14,996.25 15,005.25 14,996.25 14,999.50 1,161.7K
09:37 15,000.40 15,000.40 14,986.65 14,990.65 2,338.1K
09:38 14,987.60 14,987.60 14,966.60 14,966.60 3,627.4K
09:39 14,965.95 14,968.10 14,962.15 14,964.80 2,954.5K
09:40 14,962.35 14,974.30 14,959.80 14,974.30 1,297.8K
09:41 14,973.45 14,978.50 14,972.65 14,972.75 2,828.6K
09:42 14,971.85 14,973.55 14,965.60 14,967.30 2,899.8K
09:43 14,965.85 14,976.80 14,965.85 14,975.60 1,737.7K
09:44 14,977.10 14,977.10 14,969.40 14,970.60 2,529.8K
09:45 14,972.30 14,976.70 14,964.20 14,971.05 2,685.4K
09:46 14,973.85 14,974.75 14,948.40 14,948.80 1,870.1K
09:47 14,948.25 14,948.25 14,936.25 14,936.80 3,120.2K
09:48 14,936.40 14,936.40 14,922.35 14,922.35 1,461.0K
09:49 14,922.20 14,922.20 14,898.35 14,898.35 4,901.7K
09:50 14,897.45 14,897.85 14,890.70 14,893.45 4,807.5K
09:51 14,893.20 14,894.35 14,887.50 14,887.50 3,802.3K
09:52 14,889.90 14,889.90 14,884.05 14,886.80 1,876.6K
09:53 14,886.85 14,889.95 14,881.10 14,881.65 1,932.8K
09:54 14,884.45 14,886.65 14,875.55 14,875.55 921.0K
09:55 14,876.10 14,876.10 14,870.85 14,870.95 1,623.0K
09:56 14,870.80 14,876.80 14,870.80 14,870.80 2,237.8K
09:57 14,871.25 14,871.25 14,856.75 14,856.75 2,834.9K
09:58 14,856.30 14,857.10 14,848.70 14,851.60 1,651.9K
09:59 14,850.05 14,851.25 14,840.80 14,843.20 969.2K
10:00 14,842.50 14,842.70 14,833.85 14,839.30 1,241.4K
10:01 14,840.15 14,851.70 14,840.15 14,840.75 1,602.7K
10:02 14,839.55 14,841.95 14,832.35 14,832.65 1,254.9K
10:03 14,832.00 14,832.20 14,824.30 14,829.85 1,398.2K
10:04 14,829.85 14,843.00 14,829.85 14,837.85 1,305.5K
10:05 14,841.15 14,855.15 14,841.15 14,853.05 1,218.2K
10:06 14,849.50 14,849.50 14,839.65 14,843.45 1,026.8K
10:07 14,845.35 14,862.45 14,845.35 14,862.45 1,566.6K
10:08 14,866.20 14,874.05 14,866.20 14,870.10 1,817.6K
10:09 14,868.45 14,868.45 14,851.75 14,861.45 1,358.4K
10:10 14,862.90 14,882.35 14,862.90 14,877.60 1,138.3K
10:11 14,878.05 14,898.45 14,878.05 14,890.95 1,301.1K
10:12 14,890.60 14,893.10 14,880.85 14,886.50 1,084.4K
10:13 14,884.45 14,884.45 14,869.85 14,869.85 1,392.8K
10:14 14,867.95 14,876.00 14,867.50 14,873.85 860.0K
10:15 14,872.60 14,872.60 14,859.60 14,861.15 775.8K
10:16 14,858.15 14,868.70 14,858.15 14,866.50 859.3K
10:17 14,868.40 14,869.30 14,864.30 14,864.30 922.4K
10:18 14,864.30 14,864.50 14,846.80 14,846.80 1,050.2K
10:19 14,845.50 14,850.80 14,844.95 14,844.95 3,091.5K
10:20 14,843.85 14,844.55 14,829.35 14,829.35 1,817.8K
10:21 14,830.85 14,843.35 14,830.25 14,840.05 1,140.2K
10:22 14,840.15 14,850.30 14,840.15 14,847.50 1,387.1K
10:23 14,847.60 14,856.70 14,847.60 14,854.20 1,096.6K
10:24 14,853.60 14,878.20 14,853.20 14,876.15 1,937.8K
10:25 14,877.55 14,887.65 14,877.55 14,886.50 1,493.4K
10:26 14,884.75 14,902.90 14,881.30 14,902.90 1,236.4K
10:27 14,903.20 14,930.80 14,903.20 14,926.95 2,798.7K
10:28 14,924.40 14,925.10 14,908.45 14,908.45 1,296.7K
10:29 14,908.60 14,909.60 14,901.20 14,901.20 2,466.6K
10:30 14,900.45 14,900.45 14,892.00 14,893.55 987.7K
10:31 14,896.05 14,902.65 14,888.50 14,888.50 1,804.2K
10:32 14,889.10 14,889.10 14,882.70 14,882.70 540.8K
10:33 14,880.80 14,880.85 14,872.60 14,872.85 958.1K
10:34 14,871.35 14,881.60 14,870.80 14,878.20 1,003.1K
10:35 14,878.85 14,893.75 14,878.85 14,893.75 1,579.3K
10:36 14,891.80 14,901.55 14,890.85 14,901.55 851.9K
10:37 14,902.00 14,902.75 14,898.80 14,899.85 1,426.4K
10:38 14,899.85 14,924.25 14,899.75 14,924.25 767.2K
10:39 14,922.00 14,927.40 14,919.10 14,926.80 848.4K
10:40 14,924.95 14,928.50 14,923.65 14,923.65 1,570.0K
10:41 14,924.15 14,925.65 14,921.65 14,925.65 699.8K
10:42 14,929.40 14,941.70 14,929.40 14,940.90 719.0K
10:43 14,940.70 14,940.70 14,933.05 14,935.00 603.8K
10:44 14,933.85 14,937.95 14,927.10 14,927.10 763.1K
10:45 14,926.10 14,931.70 14,925.85 14,927.35 567.4K
10:46 14,927.10 14,929.10 14,924.45 14,925.05 861.6K
10:47 14,926.15 14,932.55 14,925.60 14,928.50 919.3K
10:48 14,926.85 14,930.80 14,925.10 14,930.80 2,031.6K
10:49 14,929.25 14,930.90 14,925.95 14,925.95 1,254.4K
10:50 14,926.20 14,928.20 14,915.85 14,915.85 918.4K
10:51 14,915.45 14,915.80 14,903.80 14,904.60 886.0K
10:52 14,906.85 14,922.40 14,906.85 14,909.50 1,560.4K
10:53 14,910.70 14,912.00 14,905.65 14,908.60 689.5K
10:54 14,913.55 14,917.05 14,911.60 14,917.00 726.7K
10:55 14,917.45 14,918.25 14,909.65 14,913.20 947.0K
10:56 14,912.25 14,912.25 14,905.95 14,909.70 592.9K
10:57 14,910.50 14,919.65 14,909.15 14,919.65 838.3K
10:58 14,921.30 14,929.60 14,921.30 14,928.65 1,837.9K
10:59 14,928.75 14,931.85 14,923.65 14,924.25 1,252.6K
11:00 14,924.15 14,928.25 14,924.15 14,928.00 1,279.7K
11:01 14,927.55 14,931.70 14,923.80 14,927.30 822.4K
11:02 14,928.00 14,931.95 14,926.70 14,930.90 974.9K
11:03 14,935.30 14,949.85 14,935.30 14,949.85 1,396.9K
11:04 14,952.20 14,955.20 14,951.15 14,954.45 815.8K
11:05 14,953.25 14,953.25 14,947.95 14,949.65 2,411.6K
11:06 14,949.60 14,950.35 14,939.35 14,941.25 1,331.3K
11:07 14,940.20 14,940.20 14,936.65 14,939.90 1,198.9K
11:08 14,940.25 14,945.70 14,940.25 14,945.00 1,053.6K
11:09 14,944.65 14,947.25 14,940.20 14,940.55 508.1K
11:10 14,941.05 14,941.05 14,932.05 14,932.10 843.7K
11:11 14,930.25 14,930.25 14,925.45 14,927.85 723.5K
11:12 14,928.70 14,930.25 14,926.90 14,929.90 743.9K
11:13 14,930.60 14,956.65 14,930.60 14,956.65 1,933.3K
11:14 14,960.85 14,966.25 14,955.25 14,956.00 905.7K
11:15 14,957.50 14,960.30 14,948.10 14,948.10 874.3K
11:16 14,946.95 14,949.40 14,945.20 14,948.90 983.5K
11:17 14,949.10 14,955.20 14,949.10 14,954.80 1,860.4K
11:18 14,955.30 14,955.30 14,950.85 14,952.65 598.4K
11:19 14,951.45 14,951.45 14,942.25 14,946.15 745.2K
11:20 14,945.95 14,951.80 14,945.95 14,948.00 493.3K
11:21 14,947.60 14,947.60 14,940.65 14,941.35 425.4K
11:22 14,941.60 14,950.15 14,940.40 14,950.15 539.2K
11:23 14,949.60 14,955.90 14,949.60 14,955.90 2,277.4K
11:24 14,956.10 14,958.25 14,954.00 14,956.45 1,078.3K
11:25 14,956.85 14,957.00 14,951.35 14,951.35 666.5K
11:26 14,952.35 14,955.35 14,952.35 14,954.55 762.9K
11:27 14,954.70 14,956.30 14,946.90 14,949.10 1,560.5K
11:28 14,948.30 14,957.35 14,948.30 14,957.10 554.3K
11:29 14,956.60 14,961.10 14,956.15 14,959.15 640.7K
11:30 14,961.40 14,965.40 14,960.80 14,962.10 1,017.0K
11:31 14,960.90 14,960.90 14,956.90 14,957.65 917.0K
11:32 14,956.15 14,960.55 14,956.15 14,958.45 868.1K
11:33 14,957.50 14,963.00 14,955.95 14,963.00 791.2K
11:34 14,963.55 14,969.40 14,963.55 14,968.70 462.0K
11:35 14,968.20 14,968.20 14,963.30 14,966.40 688.7K
11:36 14,966.00 14,971.40 14,963.25 14,970.70 807.1K
11:37 14,971.25 14,975.80 14,970.95 14,974.70 375.8K
11:38 14,974.20 14,978.40 14,972.65 14,973.25 760.9K
11:39 14,971.20 14,971.20 14,964.30 14,965.05 648.6K
11:40 14,964.20 14,968.85 14,963.75 14,968.85 1,055.3K
11:41 14,968.55 14,980.20 14,968.55 14,979.70 589.3K
11:42 14,980.90 15,006.15 14,980.90 15,005.85 2,164.9K
11:43 15,004.15 15,014.35 15,004.15 15,014.35 1,941.7K
11:44 15,015.15 15,023.00 15,015.15 15,023.00 1,427.1K
11:45 15,026.60 15,028.30 15,024.70 15,025.70 6,284.7K
11:46 15,025.40 15,029.60 15,023.40 15,023.40 1,618.3K
11:47 15,023.80 15,027.95 15,018.30 15,018.35 1,400.3K
11:48 15,017.45 15,021.05 15,016.70 15,021.05 1,087.4K
11:49 15,021.10 15,024.35 15,020.80 15,024.00 2,887.4K
11:50 15,023.15 15,024.30 15,020.15 15,023.95 1,269.6K
11:51 15,024.45 15,026.60 15,020.20 15,021.70 933.1K
11:52 15,020.75 15,022.80 15,017.15 15,022.80 1,158.5K
11:53 15,021.90 15,022.50 15,018.25 15,018.25 1,850.7K
11:54 15,018.30 15,021.95 15,016.40 15,019.80 1,329.7K
11:55 15,018.80 15,022.50 15,016.80 15,022.25 735.9K
11:56 15,021.30 15,022.80 15,018.75 15,019.50 1,557.6K
11:57 15,019.20 15,026.90 15,018.55 15,026.90 2,242.4K
11:58 15,026.10 15,026.35 15,014.85 15,015.35 1,640.0K
11:59 15,015.00 15,015.00 15,010.10 15,012.00 1,740.6K
12:00 15,011.30 15,015.80 15,011.30 15,013.15 738.6K
12:01 15,013.90 15,019.30 15,013.90 15,015.50 879.6K
12:02 15,014.50 15,014.90 15,006.65 15,007.25 1,073.1K
12:03 15,005.60 15,007.35 15,000.60 15,000.95 1,263.8K
12:04 14,999.55 15,000.35 14,993.95 15,000.05 1,054.0K
12:05 14,999.85 15,002.35 14,999.55 15,000.95 956.2K
12:06 15,000.60 15,000.60 14,994.00 14,995.05 1,595.0K
12:07 14,994.00 14,994.15 14,989.10 14,992.70 1,469.7K
12:08 14,992.60 14,998.55 14,992.60 14,996.70 1,067.4K
12:09 14,996.40 14,996.40 14,989.55 14,990.85 1,246.9K
12:10 14,990.65 14,994.80 14,988.65 14,994.80 877.1K
12:11 14,995.90 14,996.90 14,990.70 14,994.30 1,271.2K
12:12 14,995.70 15,003.65 14,995.70 15,002.50 2,003.2K
12:13 15,003.00 15,003.60 14,997.55 15,001.85 2,194.8K
12:14 15,002.10 15,002.90 14,997.15 14,999.00 2,376.2K
12:15 14,997.90 15,005.85 14,996.25 15,005.05 1,306.4K
12:16 15,004.80 15,009.70 15,004.80 15,009.70 1,738.7K
12:17 15,009.70 15,016.90 15,009.70 15,012.95 1,434.4K
12:18 15,012.75 15,012.75 15,006.65 15,010.85 1,856.7K
12:19 15,012.35 15,018.20 15,012.35 15,013.95 1,569.6K
12:20 15,013.45 15,016.70 15,013.45 15,014.15 1,349.3K
12:21 15,013.85 15,014.30 15,010.70 15,012.60 1,340.4K
12:22 15,012.05 15,012.20 15,008.65 15,009.40 662.8K
12:23 15,009.75 15,009.75 15,003.00 15,006.65 1,502.8K
12:24 15,007.05 15,010.65 15,007.05 15,007.70 671.8K
12:25 15,007.55 15,011.05 15,007.55 15,009.85 906.7K
12:26 15,009.40 15,010.10 15,008.30 15,009.45 973.6K
12:27 15,009.70 15,009.70 15,004.65 15,005.65 887.0K
12:28 15,004.95 15,004.95 14,996.30 14,997.35 1,615.6K
12:29 14,997.15 15,001.40 14,997.15 15,001.10 1,367.3K
12:30 15,000.40 15,001.05 14,983.70 14,984.35 768.2K
12:31 14,984.70 14,987.75 14,982.70 14,987.75 980.1K
12:32 14,988.05 14,988.40 14,984.05 14,984.75 1,739.7K
12:33 14,985.15 14,987.55 14,983.90 14,985.35 1,007.6K
12:34 14,984.70 14,985.45 14,982.45 14,982.45 726.6K
12:35 14,982.35 14,982.35 14,975.40 14,975.40 1,059.1K
12:36 14,974.45 14,974.45 14,963.75 14,966.20 1,318.8K
12:37 14,964.70 14,965.60 14,951.70 14,951.90 2,131.1K
12:38 14,953.90 14,961.35 14,953.90 14,957.50 1,152.9K
12:39 14,957.40 14,957.40 14,953.60 14,955.85 1,290.0K
12:40 14,954.85 14,958.45 14,954.25 14,954.25 1,098.0K
12:41 14,954.95 14,957.00 14,945.65 14,945.65 1,237.7K
12:42 14,945.55 14,950.05 14,944.30 14,949.20 2,091.3K
12:43 14,949.10 14,949.10 14,945.90 14,946.75 1,219.5K
12:44 14,945.70 14,945.70 14,935.35 14,935.35 1,351.3K
12:45 14,932.65 14,932.65 14,924.20 14,928.35 1,883.5K
12:46 14,930.90 14,944.65 14,930.90 14,943.65 1,473.0K
12:47 14,945.35 14,951.10 14,945.35 14,948.60 881.8K
12:48 14,949.15 14,950.10 14,944.85 14,945.65 721.1K
12:49 14,946.40 14,949.30 14,944.70 14,948.00 683.2K
12:50 14,948.45 14,963.50 14,948.45 14,961.75 1,072.1K
12:51 14,962.10 14,962.20 14,954.20 14,955.00 710.3K
12:52 14,954.70 14,955.70 14,950.55 14,951.50 807.7K
12:53 14,951.10 14,951.10 14,935.65 14,936.70 1,511.3K
12:54 14,937.10 14,943.10 14,937.10 14,941.75 1,189.3K
12:55 14,943.65 14,949.75 14,940.90 14,948.15 789.7K
12:56 14,948.65 14,954.95 14,947.65 14,950.35 1,177.3K
12:57 14,950.55 14,954.70 14,950.10 14,950.10 674.3K
12:58 14,947.90 14,949.05 14,946.90 14,946.90 817.0K
12:59 14,946.05 14,946.05 14,940.70 14,940.70 1,258.6K
13:00 14,940.00 14,940.00 14,928.80 14,933.40 1,793.1K
13:01 14,935.00 14,937.75 14,933.05 14,934.75 950.2K
13:02 14,935.80 14,936.70 14,931.90 14,931.90 452.6K
13:03 14,931.85 14,933.35 14,926.30 14,926.35 837.9K
13:04 14,926.10 14,926.90 14,915.30 14,917.65 1,369.9K
13:05 14,917.10 14,917.90 14,910.35 14,912.60 1,104.7K
13:06 14,912.70 14,918.20 14,910.80 14,918.20 1,215.8K
13:07 14,917.65 14,925.55 14,917.65 14,919.95 516.1K
13:08 14,921.20 14,921.20 14,917.40 14,918.15 593.4K
13:09 14,918.60 14,918.60 14,915.20 14,918.10 845.3K
13:10 14,919.35 14,924.00 14,917.55 14,923.80 819.1K
13:11 14,923.70 14,931.50 14,923.70 14,931.50 1,330.1K
13:12 14,933.15 14,943.10 14,931.00 14,939.85 1,976.8K
13:13 14,942.10 14,954.60 14,942.10 14,951.65 983.0K
13:14 14,951.00 14,953.70 14,945.05 14,945.05 975.7K
13:15 14,942.65 14,942.65 14,923.80 14,923.80 1,028.9K
13:16 14,922.10 14,922.10 14,912.90 14,913.50 1,115.2K
13:17 14,913.35 14,916.60 14,913.35 14,913.90 713.5K
13:18 14,913.95 14,913.95 14,907.45 14,907.45 676.3K
13:19 14,907.35 14,907.35 14,901.80 14,901.95 1,128.9K
13:20 14,901.70 14,905.40 14,901.05 14,901.85 583.1K
13:21 14,902.80 14,907.95 14,899.60 14,907.95 806.8K
13:22 14,907.15 14,907.30 14,904.65 14,905.10 530.1K
13:23 14,905.50 14,910.20 14,903.65 14,903.65 1,292.3K
13:24 14,903.50 14,903.50 14,894.20 14,896.05 768.1K
13:25 14,898.35 14,903.45 14,898.35 14,902.45 889.2K
13:26 14,902.80 14,908.25 14,901.80 14,905.35 624.8K
13:27 14,905.20 14,908.05 14,904.40 14,905.90 417.4K
13:28 14,905.90 14,906.40 14,901.50 14,901.50 1,190.6K
13:29 14,901.85 14,908.10 14,900.45 14,907.65 636.3K
13:30 14,906.70 14,907.40 14,903.50 14,903.90 395.6K
13:31 14,903.40 14,909.25 14,901.05 14,901.05 469.7K
13:32 14,899.50 14,899.50 14,891.30 14,891.80 1,408.1K
13:33 14,891.25 14,893.65 14,887.85 14,889.75 636.3K
13:34 14,889.75 14,895.25 14,889.25 14,894.65 656.5K
13:35 14,896.40 14,897.20 14,889.25 14,889.35 657.1K
13:36 14,889.40 14,890.45 14,881.10 14,881.10 615.2K
13:37 14,880.55 14,890.15 14,877.50 14,888.55 2,354.3K
13:38 14,888.10 14,894.65 14,887.40 14,887.75 871.0K
13:39 14,888.85 14,888.85 14,883.50 14,883.50 434.8K
13:40 14,884.35 14,884.35 14,880.75 14,882.55 524.1K
13:41 14,883.05 14,887.70 14,883.05 14,885.05 402.7K
13:42 14,883.90 14,883.90 14,874.40 14,874.40 418.0K
13:43 14,873.65 14,873.65 14,867.20 14,868.80 695.9K
13:44 14,868.80 14,873.20 14,868.50 14,872.85 1,062.4K
13:45 14,872.95 14,872.95 14,868.55 14,868.70 534.1K
13:46 14,868.85 14,879.75 14,868.85 14,878.95 468.7K
13:47 14,878.65 14,881.65 14,878.65 14,879.75 701.6K
13:48 14,879.95 14,880.20 14,875.35 14,875.35 616.9K
13:49 14,875.50 14,883.20 14,875.50 14,882.80 588.2K
13:50 14,881.75 14,892.25 14,881.40 14,892.10 1,538.1K
13:51 14,893.25 14,897.25 14,886.15 14,886.15 1,481.2K
13:52 14,885.75 14,885.75 14,877.10 14,877.60 1,143.7K
13:53 14,879.00 14,891.70 14,879.00 14,889.80 393.0K
13:54 14,889.45 14,890.60 14,887.20 14,890.10 363.8K
13:55 14,890.10 14,892.40 14,889.85 14,891.10 398.7K
13:56 14,889.15 14,889.90 14,884.75 14,885.45 505.6K
13:57 14,885.85 14,886.55 14,883.30 14,883.95 410.5K
13:58 14,884.25 14,885.05 14,880.05 14,881.10 455.5K
13:59 14,880.40 14,881.40 14,874.80 14,874.80 412.4K
14:00 14,873.70 14,876.00 14,869.60 14,874.70 855.0K
14:01 14,873.20 14,874.65 14,866.95 14,866.95 777.7K
14:02 14,865.40 14,868.20 14,860.50 14,867.15 1,149.7K
14:03 14,867.35 14,871.15 14,866.75 14,870.90 448.1K
14:04 14,872.50 14,895.00 14,872.50 14,895.00 954.8K
14:05 14,895.30 14,911.60 14,895.30 14,909.90 1,077.1K
14:06 14,907.95 14,907.95 14,889.90 14,889.90 732.7K
14:07 14,890.10 14,890.10 14,882.30 14,882.30 477.4K
14:08 14,882.90 14,882.90 14,877.20 14,880.65 463.7K
14:09 14,880.35 14,880.35 14,875.75 14,875.75 419.0K
14:10 14,871.95 14,875.75 14,870.25 14,873.55 937.2K
14:11 14,873.35 14,874.05 14,867.10 14,868.95 499.9K
14:12 14,868.20 14,868.20 14,860.15 14,860.35 1,440.0K
14:13 14,859.55 14,860.30 14,853.60 14,854.40 911.8K
14:14 14,853.90 14,855.55 14,842.45 14,842.45 2,038.7K
14:15 14,841.80 14,841.80 14,827.45 14,827.45 1,922.0K
14:16 14,826.25 14,830.25 14,824.85 14,829.10 1,352.3K
14:17 14,829.95 14,835.15 14,829.70 14,832.85 1,275.7K
14:18 14,832.95 14,839.00 14,832.95 14,834.60 698.9K
14:19 14,835.80 14,841.45 14,835.80 14,838.25 878.6K
14:20 14,837.60 14,841.05 14,835.05 14,841.05 712.2K
14:21 14,840.70 14,855.15 14,840.70 14,841.15 1,338.2K
14:22 14,839.30 14,846.05 14,836.60 14,836.95 954.1K
14:23 14,836.75 14,837.20 14,834.25 14,835.50 623.2K
14:24 14,835.05 14,836.40 14,832.80 14,832.80 492.9K
14:25 14,831.80 14,835.75 14,830.25 14,835.75 884.2K
14:26 14,837.60 14,838.20 14,835.55 14,837.95 424.2K
14:27 14,842.10 14,844.10 14,840.10 14,840.95 1,182.6K
14:28 14,840.70 14,840.70 14,835.40 14,836.15 965.8K
14:29 14,835.90 14,839.60 14,835.90 14,838.20 1,087.7K
14:30 14,837.80 14,840.15 14,834.00 14,835.35 561.6K
14:31 14,835.20 14,836.70 14,832.15 14,832.45 1,565.2K
14:32 14,833.15 14,842.10 14,833.15 14,836.40 1,373.3K
14:33 14,836.35 14,838.05 14,832.65 14,838.05 2,470.8K
14:34 14,840.10 14,843.95 14,836.25 14,837.25 1,068.7K
14:35 14,837.10 14,837.10 14,834.60 14,835.10 736.8K
14:36 14,834.55 14,835.35 14,822.75 14,822.75 1,339.9K
14:37 14,819.25 14,819.25 14,811.40 14,812.05 2,275.5K
14:38 14,810.85 14,811.00 14,802.25 14,802.25 1,877.3K
14:39 14,802.45 14,803.45 14,798.90 14,799.00 1,548.1K
14:40 14,798.60 14,800.55 14,798.25 14,800.35 2,062.0K
14:41 14,799.90 14,803.30 14,798.75 14,800.50 1,671.7K
14:42 14,800.55 14,800.80 14,784.60 14,784.60 2,094.2K
14:43 14,784.05 14,784.05 14,772.30 14,778.50 2,154.2K
14:44 14,779.25 14,781.80 14,778.75 14,781.40 2,483.1K
14:45 14,783.90 14,785.90 14,776.60 14,777.25 1,362.9K
14:46 14,776.65 14,780.25 14,775.40 14,778.70 2,766.1K
14:47 14,778.95 14,789.20 14,778.95 14,786.35 1,615.0K
14:48 14,787.50 14,793.80 14,786.75 14,790.20 1,448.1K
14:49 14,792.45 14,792.45 14,783.35 14,783.35 1,489.8K
14:50 14,785.60 14,792.70 14,785.60 14,791.55 1,811.8K
14:51 14,792.45 14,799.85 14,791.05 14,798.60 2,254.9K
14:52 14,797.70 14,803.70 14,796.15 14,803.70 1,513.8K
14:53 14,804.20 14,815.65 14,802.15 14,814.05 2,421.3K
14:54 14,813.70 14,827.50 14,812.25 14,827.40 1,933.7K
14:55 14,827.30 14,831.35 14,823.10 14,823.10 1,709.5K
14:56 14,822.15 14,822.15 14,808.80 14,811.05 2,608.8K
14:57 14,813.95 14,821.20 14,812.30 14,821.20 1,527.2K
14:58 14,821.25 14,832.20 14,821.25 14,825.15 1,865.7K
14:59 14,828.05 14,834.00 14,828.05 14,831.90 1,457.5K
15:00 14,831.30 14,845.80 14,828.40 14,832.95 3,372.5K
15:01 14,833.95 14,841.95 14,833.95 14,835.25 1,165.1K
15:02 14,835.55 14,836.70 14,830.80 14,832.30 1,299.6K
15:03 14,833.45 14,834.70 14,821.10 14,821.10 1,655.6K
15:04 14,821.50 14,821.50 14,810.90 14,810.90 2,029.0K
15:05 14,811.95 14,813.40 14,810.85 14,813.00 917.6K
15:06 14,814.40 14,821.25 14,814.40 14,820.55 1,421.1K
15:07 14,820.20 14,830.20 14,820.20 14,829.00 1,813.1K
15:08 14,827.70 14,835.30 14,823.55 14,835.30 2,018.0K
15:09 14,835.30 14,839.65 14,831.25 14,839.65 1,366.7K
15:10 14,842.40 14,847.25 14,837.85 14,837.85 5,448.2K
15:11 14,837.45 14,838.30 14,830.75 14,830.75 1,938.6K
15:12 14,830.65 14,830.65 14,825.95 14,826.70 1,785.4K
15:13 14,827.35 14,828.65 14,822.95 14,823.80 1,751.2K
15:14 14,824.10 14,825.10 14,820.85 14,820.85 1,753.2K
15:15 14,821.30 14,832.85 14,821.30 14,831.50 4,799.9K
15:16 14,832.30 14,833.60 14,826.55 14,833.25 7,761.4K
15:17 14,834.35 14,834.35 14,830.50 14,830.65 2,062.9K
15:18 14,831.45 14,831.45 14,826.80 14,828.75 3,552.3K
15:19 14,830.55 14,835.05 14,830.10 14,834.70 1,564.1K
15:20 14,835.95 14,840.25 14,834.15 14,835.80 4,297.8K
15:21 14,835.00 14,837.65 14,835.00 14,836.55 1,675.7K
15:22 14,836.15 14,836.30 14,831.60 14,831.60 1,336.2K
15:23 14,831.50 14,832.10 14,825.80 14,825.80 1,872.0K
15:24 14,824.50 14,824.50 14,819.35 14,819.35 4,507.8K
15:25 14,819.80 14,819.80 14,814.25 14,814.25 2,335.3K
15:26 14,814.30 14,814.70 14,812.05 14,813.40 2,659.6K
15:27 14,815.10 14,815.65 14,812.05 14,814.10 2,119.7K
15:28 14,814.45 14,815.45 14,812.40 14,813.85 2,691.8K
15:29 14,812.80 14,819.25 14,812.70 14,812.70 4,054.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし