Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ インド →
16,402.70
最終更新: 2025-10-06
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 15,126.90 15,126.90 15,126.90 15,126.90 173.7K
09:15 15,129.90 15,178.05 15,129.90 15,160.75 8,956.2K
09:16 15,162.15 15,178.60 15,149.60 15,149.60 7,416.1K
09:17 15,147.30 15,147.30 15,124.15 15,125.55 4,913.8K
09:18 15,125.25 15,128.45 15,117.90 15,124.45 2,849.1K
09:19 15,121.80 15,124.90 15,114.95 15,116.90 3,599.2K
09:20 15,117.40 15,120.35 15,112.00 15,118.80 5,315.2K
09:21 15,117.25 15,129.85 15,116.70 15,129.85 4,131.1K
09:22 15,131.80 15,144.75 15,131.80 15,144.75 4,220.3K
09:23 15,146.30 15,161.85 15,146.30 15,160.45 8,090.5K
09:24 15,162.50 15,178.60 15,162.50 15,175.40 9,010.3K
09:25 15,174.55 15,174.80 15,165.00 15,173.60 9,002.9K
09:26 15,172.20 15,177.25 15,171.20 15,177.25 6,480.8K
09:27 15,177.85 15,193.80 15,176.20 15,193.80 2,983.7K
09:28 15,194.90 15,197.85 15,193.45 15,196.20 3,150.6K
09:29 15,196.80 15,199.20 15,193.75 15,197.60 2,411.4K
09:30 15,197.00 15,203.90 15,197.00 15,198.25 2,624.7K
09:31 15,198.30 15,201.85 15,195.15 15,201.05 2,791.8K
09:32 15,203.25 15,208.75 15,203.20 15,208.75 2,459.5K
09:33 15,206.85 15,211.35 15,204.25 15,205.55 4,507.2K
09:34 15,206.40 15,206.40 15,201.90 15,201.90 1,911.3K
09:35 15,200.90 15,209.20 15,200.90 15,208.75 3,857.3K
09:36 15,210.60 15,229.75 15,210.60 15,229.75 2,478.9K
09:37 15,233.00 15,240.75 15,232.15 15,237.35 4,397.4K
09:38 15,238.05 15,239.70 15,237.75 15,238.25 6,190.8K
09:39 15,240.90 15,240.90 15,234.10 15,237.10 2,357.6K
09:40 15,237.25 15,237.35 15,233.20 15,233.20 3,790.5K
09:41 15,235.60 15,242.45 15,235.55 15,241.55 1,992.9K
09:42 15,242.35 15,242.95 15,237.70 15,241.45 2,938.7K
09:43 15,241.95 15,243.55 15,232.95 15,232.95 1,952.7K
09:44 15,232.00 15,237.80 15,231.90 15,232.20 3,781.0K
09:45 15,232.45 15,232.45 15,217.05 15,217.05 1,474.9K
09:46 15,217.30 15,223.05 15,217.30 15,221.15 1,486.3K
09:47 15,221.70 15,221.70 15,215.80 15,215.80 1,728.1K
09:48 15,213.25 15,214.10 15,204.30 15,204.60 1,742.8K
09:49 15,205.50 15,206.60 15,203.10 15,203.75 4,972.1K
09:50 15,204.00 15,216.65 15,203.60 15,216.65 2,574.1K
09:51 15,217.85 15,222.00 15,212.45 15,213.60 2,677.8K
09:52 15,213.70 15,215.45 15,213.10 15,214.80 1,672.1K
09:53 15,214.70 15,214.70 15,208.35 15,212.50 4,083.5K
09:54 15,211.05 15,214.55 15,208.95 15,209.60 4,170.9K
09:55 15,209.90 15,213.95 15,207.20 15,210.35 2,211.9K
09:56 15,210.10 15,210.10 15,200.45 15,204.30 2,049.8K
09:57 15,204.25 15,204.25 15,194.55 15,194.55 3,488.9K
09:58 15,194.95 15,202.70 15,194.50 15,202.45 1,849.7K
09:59 15,202.60 15,208.50 15,202.60 15,208.50 2,756.0K
10:00 15,208.20 15,217.85 15,208.20 15,217.85 5,664.9K
10:01 15,216.65 15,219.75 15,215.80 15,217.10 4,578.2K
10:02 15,219.10 15,220.05 15,212.90 15,212.90 2,006.3K
10:03 15,211.60 15,211.60 15,201.90 15,201.90 3,349.7K
10:04 15,202.25 15,203.25 15,181.45 15,181.45 1,308.9K
10:05 15,181.95 15,181.95 15,174.75 15,175.80 2,082.3K
10:06 15,177.30 15,189.50 15,177.30 15,189.00 1,597.7K
10:07 15,188.10 15,191.15 15,187.55 15,191.15 1,717.7K
10:08 15,188.95 15,197.45 15,188.95 15,197.45 2,064.2K
10:09 15,200.75 15,212.70 15,200.75 15,212.35 3,285.1K
10:10 15,213.60 15,222.00 15,213.60 15,222.00 2,184.1K
10:11 15,221.25 15,222.25 15,218.55 15,220.60 3,166.4K
10:12 15,222.25 15,222.25 15,217.30 15,218.95 1,208.7K
10:13 15,221.40 15,223.10 15,218.50 15,221.90 2,791.6K
10:14 15,223.15 15,223.15 15,214.15 15,214.15 853.6K
10:15 15,214.40 15,224.30 15,214.40 15,224.30 1,948.8K
10:16 15,223.50 15,226.25 15,221.20 15,223.30 1,690.8K
10:17 15,222.45 15,225.10 15,221.15 15,224.90 1,726.0K
10:18 15,224.85 15,232.20 15,224.35 15,232.20 1,382.7K
10:19 15,231.75 15,232.20 15,229.30 15,231.60 810.7K
10:20 15,230.60 15,235.95 15,230.60 15,233.80 633.4K
10:21 15,233.25 15,233.25 15,225.35 15,229.90 2,641.9K
10:22 15,229.60 15,229.60 15,219.60 15,219.95 4,179.5K
10:23 15,218.90 15,222.80 15,216.70 15,222.80 1,618.6K
10:24 15,222.60 15,233.90 15,222.60 15,233.90 1,613.2K
10:25 15,235.35 15,242.20 15,235.35 15,242.20 2,251.6K
10:26 15,242.95 15,245.80 15,241.90 15,244.25 1,276.6K
10:27 15,243.65 15,246.90 15,243.65 15,245.65 1,365.4K
10:28 15,244.50 15,252.00 15,244.50 15,251.55 633.7K
10:29 15,251.35 15,254.80 15,251.10 15,254.50 881.9K
10:30 15,254.55 15,257.85 15,249.80 15,249.80 698.7K
10:31 15,251.80 15,254.05 15,251.45 15,254.00 766.5K
10:32 15,253.55 15,254.85 15,252.00 15,253.65 639.6K
10:33 15,253.40 15,253.40 15,242.85 15,243.25 3,039.5K
10:34 15,243.40 15,244.25 15,242.25 15,243.10 780.2K
10:35 15,244.05 15,247.75 15,243.55 15,245.75 865.9K
10:36 15,245.30 15,246.45 15,240.20 15,240.45 547.5K
10:37 15,240.95 15,240.95 15,232.05 15,233.00 2,238.9K
10:38 15,232.70 15,239.25 15,232.70 15,239.25 566.5K
10:39 15,239.85 15,241.45 15,239.05 15,239.10 409.4K
10:40 15,238.20 15,238.35 15,235.80 15,236.75 1,843.8K
10:41 15,236.85 15,237.60 15,234.70 15,236.15 566.6K
10:42 15,236.50 15,236.50 15,232.60 15,233.90 671.9K
10:43 15,234.10 15,240.00 15,234.10 15,238.90 1,560.0K
10:44 15,238.80 15,240.30 15,237.65 15,239.65 1,226.6K
10:45 15,238.85 15,241.60 15,236.55 15,240.95 1,213.0K
10:46 15,241.30 15,243.85 15,241.30 15,241.65 2,072.7K
10:47 15,241.50 15,244.25 15,236.85 15,238.05 2,470.2K
10:48 15,238.00 15,238.85 15,234.00 15,237.85 1,752.5K
10:49 15,237.85 15,242.90 15,237.85 15,242.60 915.7K
10:50 15,242.65 15,245.40 15,242.15 15,243.95 666.0K
10:51 15,243.95 15,245.50 15,242.80 15,243.30 593.1K
10:52 15,243.15 15,246.40 15,242.70 15,246.40 1,359.1K
10:53 15,246.30 15,250.10 15,246.25 15,247.65 1,570.3K
10:54 15,247.00 15,247.40 15,244.30 15,246.80 919.3K
10:55 15,247.45 15,253.75 15,245.35 15,253.10 1,083.0K
10:56 15,253.00 15,254.25 15,249.90 15,249.90 827.4K
10:57 15,250.00 15,250.40 15,234.00 15,234.00 3,855.2K
10:58 15,234.15 15,237.65 15,232.85 15,236.90 2,266.4K
10:59 15,236.65 15,240.90 15,236.65 15,238.65 1,684.5K
11:00 15,238.70 15,245.80 15,238.70 15,245.80 898.5K
11:01 15,247.55 15,251.10 15,247.55 15,250.25 803.0K
11:02 15,250.80 15,256.40 15,250.60 15,256.35 588.2K
11:03 15,258.55 15,258.55 15,251.55 15,253.75 3,317.4K
11:04 15,254.10 15,255.25 15,252.70 15,254.45 730.5K
11:05 15,254.25 15,254.40 15,246.25 15,247.15 1,103.3K
11:06 15,246.00 15,246.00 15,233.15 15,233.15 1,257.8K
11:07 15,233.20 15,234.35 15,230.70 15,231.65 1,903.3K
11:08 15,231.20 15,231.70 15,225.10 15,226.30 1,040.1K
11:09 15,225.15 15,229.50 15,224.35 15,229.10 609.1K
11:10 15,228.90 15,233.80 15,228.45 15,229.70 1,493.2K
11:11 15,229.65 15,235.70 15,229.65 15,233.25 1,562.1K
11:12 15,234.10 15,239.80 15,234.10 15,238.45 1,832.7K
11:13 15,238.90 15,240.65 15,236.15 15,236.75 1,278.3K
11:14 15,238.95 15,243.85 15,236.70 15,243.60 632.8K
11:15 15,244.05 15,244.75 15,239.60 15,240.20 2,032.4K
11:16 15,240.80 15,240.80 15,232.20 15,232.25 1,717.0K
11:17 15,232.35 15,232.35 15,220.40 15,220.65 1,664.1K
11:18 15,219.45 15,219.90 15,217.40 15,218.90 1,697.1K
11:19 15,217.35 15,217.45 15,212.10 15,212.10 739.9K
11:20 15,212.75 15,218.00 15,212.25 15,218.00 1,246.4K
11:21 15,217.50 15,227.70 15,217.50 15,226.05 2,012.0K
11:22 15,225.75 15,229.25 15,222.85 15,229.25 1,598.7K
11:23 15,230.65 15,238.95 15,230.65 15,238.95 7,431.1K
11:24 15,239.50 15,240.55 15,236.80 15,239.95 3,536.6K
11:25 15,240.00 15,240.65 15,237.90 15,238.55 2,159.1K
11:26 15,240.15 15,240.15 15,236.75 15,236.75 1,306.0K
11:27 15,237.80 15,239.75 15,236.55 15,239.75 910.1K
11:28 15,237.85 15,239.65 15,237.30 15,237.30 774.8K
11:29 15,238.15 15,238.40 15,233.35 15,233.95 992.3K
11:30 15,234.15 15,234.95 15,229.05 15,229.85 900.6K
11:31 15,230.30 15,232.55 15,230.20 15,231.40 630.2K
11:32 15,231.90 15,231.90 15,224.45 15,225.05 1,090.7K
11:33 15,225.05 15,227.25 15,224.00 15,227.25 661.2K
11:34 15,226.40 15,232.35 15,226.35 15,232.35 643.8K
11:35 15,232.60 15,238.20 15,232.60 15,236.95 562.8K
11:36 15,236.70 15,243.05 15,236.50 15,243.05 1,483.8K
11:37 15,242.85 15,246.10 15,242.55 15,244.00 3,714.3K
11:38 15,243.60 15,243.60 15,236.10 15,238.15 1,480.8K
11:39 15,239.75 15,239.75 15,234.00 15,235.95 1,097.0K
11:40 15,235.80 15,239.40 15,235.80 15,236.65 1,041.7K
11:41 15,237.45 15,237.45 15,231.20 15,231.20 705.0K
11:42 15,230.95 15,230.95 15,217.60 15,217.60 689.0K
11:43 15,217.30 15,222.35 15,215.80 15,222.35 1,378.0K
11:44 15,223.90 15,224.55 15,220.55 15,220.55 1,295.8K
11:45 15,220.40 15,228.30 15,219.85 15,228.30 797.8K
11:46 15,228.50 15,234.40 15,228.50 15,233.35 804.5K
11:47 15,234.10 15,234.30 15,226.70 15,226.70 685.2K
11:48 15,227.00 15,231.95 15,225.40 15,231.95 1,363.4K
11:49 15,232.25 15,232.25 15,225.75 15,225.75 623.3K
11:50 15,225.85 15,225.85 15,221.45 15,224.10 534.3K
11:51 15,224.25 15,233.00 15,224.25 15,229.95 1,195.7K
11:52 15,229.80 15,233.65 15,229.80 15,233.65 593.9K
11:53 15,235.15 15,237.70 15,233.40 15,233.40 671.2K
11:54 15,233.00 15,236.55 15,232.30 15,235.90 453.7K
11:55 15,235.70 15,237.95 15,233.20 15,233.20 1,176.2K
11:56 15,232.65 15,236.40 15,232.65 15,235.20 480.6K
11:57 15,234.75 15,234.75 15,230.80 15,232.70 510.0K
11:58 15,232.30 15,232.35 15,227.40 15,227.40 1,230.6K
11:59 15,227.55 15,227.55 15,223.35 15,225.40 698.2K
12:00 15,225.15 15,233.05 15,225.15 15,233.05 326.2K
12:01 15,232.75 15,235.10 15,231.80 15,231.80 590.4K
12:02 15,231.80 15,231.80 15,223.60 15,226.25 1,127.4K
12:03 15,225.75 15,227.20 15,222.25 15,227.20 1,150.2K
12:04 15,226.35 15,228.70 15,225.85 15,228.70 797.7K
12:05 15,230.55 15,235.80 15,230.25 15,234.30 1,207.4K
12:06 15,234.25 15,235.35 15,232.95 15,235.00 571.4K
12:07 15,235.65 15,235.85 15,228.85 15,229.70 545.7K
12:08 15,229.55 15,229.55 15,223.50 15,227.05 1,857.0K
12:09 15,227.10 15,228.55 15,225.25 15,228.45 1,141.4K
12:10 15,228.60 15,229.90 15,227.50 15,228.00 541.7K
12:11 15,228.95 15,230.35 15,228.55 15,228.95 539.8K
12:12 15,229.75 15,231.65 15,228.80 15,228.80 603.1K
12:13 15,229.10 15,229.95 15,220.00 15,220.00 1,502.9K
12:14 15,219.00 15,221.05 15,218.10 15,221.05 856.3K
12:15 15,222.20 15,226.35 15,222.00 15,223.20 600.8K
12:16 15,222.00 15,226.10 15,222.00 15,225.30 427.3K
12:17 15,225.35 15,228.25 15,224.55 15,228.25 837.1K
12:18 15,228.30 15,236.90 15,228.00 15,236.65 613.9K
12:19 15,236.45 15,240.45 15,236.40 15,240.45 765.3K
12:20 15,240.25 15,241.55 15,239.20 15,239.85 494.1K
12:21 15,238.70 15,239.35 15,236.35 15,236.35 690.6K
12:22 15,235.90 15,236.65 15,233.50 15,236.65 813.9K
12:23 15,236.05 15,239.65 15,235.75 15,239.15 801.7K
12:24 15,238.40 15,239.15 15,234.25 15,234.55 451.7K
12:25 15,235.10 15,235.70 15,233.60 15,234.00 340.2K
12:26 15,234.30 15,234.45 15,231.15 15,231.45 443.5K
12:27 15,231.20 15,234.80 15,229.65 15,234.70 248.7K
12:28 15,232.15 15,232.15 15,229.20 15,230.10 344.4K
12:29 15,230.25 15,235.65 15,229.45 15,235.15 265.3K
12:30 15,235.55 15,236.75 15,232.30 15,234.45 304.6K
12:31 15,234.70 15,235.60 15,233.70 15,234.55 362.8K
12:32 15,234.00 15,234.00 15,230.45 15,230.70 668.9K
12:33 15,229.55 15,230.40 15,228.05 15,229.85 327.6K
12:34 15,229.30 15,230.80 15,229.05 15,230.60 370.7K
12:35 15,232.40 15,236.20 15,231.50 15,235.60 774.0K
12:36 15,235.00 15,236.20 15,227.35 15,236.20 835.7K
12:37 15,235.90 15,235.90 15,233.80 15,235.60 702.3K
12:38 15,235.55 15,237.60 15,234.35 15,237.60 670.6K
12:39 15,237.90 15,238.65 15,236.10 15,236.40 1,618.7K
12:40 15,236.90 15,237.90 15,236.05 15,236.85 449.9K
12:41 15,237.65 15,237.65 15,234.80 15,235.55 1,127.6K
12:42 15,236.00 15,236.35 15,233.55 15,236.05 406.9K
12:43 15,237.00 15,238.70 15,229.50 15,229.90 903.5K
12:44 15,230.60 15,231.45 15,229.40 15,230.80 869.2K
12:45 15,231.50 15,231.50 15,225.40 15,225.40 352.5K
12:46 15,224.00 15,224.00 15,219.95 15,220.60 821.3K
12:47 15,220.45 15,220.45 15,217.30 15,219.45 1,070.1K
12:48 15,218.40 15,220.10 15,216.80 15,218.35 450.1K
12:49 15,217.45 15,218.80 15,216.20 15,216.75 465.5K
12:50 15,216.75 15,216.80 15,214.65 15,215.00 410.9K
12:51 15,215.65 15,216.05 15,209.50 15,210.25 765.8K
12:52 15,210.75 15,220.65 15,210.75 15,220.15 1,822.2K
12:53 15,220.25 15,226.45 15,220.25 15,226.45 396.8K
12:54 15,226.05 15,226.65 15,224.20 15,226.15 527.6K
12:55 15,225.70 15,227.05 15,224.65 15,226.00 436.3K
12:56 15,225.60 15,226.45 15,222.70 15,222.70 355.9K
12:57 15,222.25 15,224.70 15,219.30 15,224.70 1,012.3K
12:58 15,224.75 15,235.65 15,224.75 15,235.05 1,449.1K
12:59 15,234.45 15,239.10 15,234.45 15,236.45 1,030.5K
13:00 15,235.25 15,235.25 15,226.60 15,228.15 1,546.6K
13:01 15,227.85 15,231.40 15,227.60 15,230.30 1,642.5K
13:02 15,229.80 15,234.60 15,229.80 15,234.60 851.9K
13:03 15,234.00 15,234.00 15,227.80 15,230.35 737.9K
13:04 15,229.65 15,230.35 15,223.45 15,223.45 528.4K
13:05 15,223.85 15,225.35 15,223.00 15,223.85 344.4K
13:06 15,223.55 15,227.75 15,220.70 15,226.95 2,207.6K
13:07 15,226.65 15,235.25 15,226.05 15,235.25 496.2K
13:08 15,235.10 15,235.65 15,233.45 15,233.45 1,336.3K
13:09 15,232.85 15,233.55 15,230.35 15,233.40 634.8K
13:10 15,233.15 15,234.85 15,231.45 15,233.55 508.5K
13:11 15,233.35 15,233.35 15,229.80 15,229.80 447.4K
13:12 15,228.90 15,229.55 15,226.80 15,229.55 273.2K
13:13 15,229.30 15,232.30 15,228.85 15,232.30 536.3K
13:14 15,232.20 15,238.50 15,231.60 15,238.25 1,447.5K
13:15 15,237.90 15,237.90 15,235.65 15,236.10 1,043.1K
13:16 15,237.05 15,239.35 15,236.00 15,239.15 361.9K
13:17 15,238.55 15,238.55 15,234.85 15,234.85 1,348.9K
13:18 15,234.75 15,235.25 15,231.45 15,231.45 1,263.9K
13:19 15,231.80 15,233.15 15,230.20 15,233.15 595.7K
13:20 15,232.50 15,234.65 15,230.30 15,231.00 954.3K
13:21 15,232.25 15,232.25 15,229.00 15,230.10 1,501.5K
13:22 15,229.55 15,231.00 15,226.90 15,227.00 5,834.5K
13:23 15,228.00 15,230.10 15,226.25 15,230.10 1,400.6K
13:24 15,229.35 15,229.35 15,220.95 15,220.95 588.1K
13:25 15,220.75 15,224.65 15,220.50 15,224.65 1,422.5K
13:26 15,223.55 15,227.45 15,223.55 15,225.55 663.6K
13:27 15,224.55 15,224.55 15,218.40 15,220.05 974.9K
13:28 15,219.10 15,219.25 15,212.75 15,213.70 585.7K
13:29 15,212.80 15,213.60 15,210.80 15,211.30 728.7K
13:30 15,212.40 15,218.15 15,211.75 15,216.20 471.7K
13:31 15,216.45 15,221.00 15,216.30 15,219.05 1,527.9K
13:32 15,218.80 15,221.15 15,218.40 15,220.75 1,713.8K
13:33 15,220.95 15,221.20 15,215.65 15,217.20 673.1K
13:34 15,217.10 15,218.35 15,215.90 15,216.65 575.5K
13:35 15,217.75 15,218.55 15,213.40 15,216.10 294.5K
13:36 15,215.85 15,215.85 15,211.80 15,212.45 455.6K
13:37 15,212.15 15,216.90 15,212.15 15,215.60 1,053.9K
13:38 15,214.20 15,214.20 15,211.60 15,213.60 727.0K
13:39 15,213.05 15,214.60 15,210.00 15,210.50 859.7K
13:40 15,209.85 15,209.85 15,205.45 15,208.55 1,162.9K
13:41 15,208.30 15,208.30 15,198.40 15,198.40 2,583.0K
13:42 15,198.30 15,205.00 15,198.30 15,202.90 1,493.0K
13:43 15,203.10 15,205.00 15,201.95 15,204.50 973.6K
13:44 15,204.50 15,204.50 15,197.20 15,197.40 557.7K
13:45 15,196.90 15,197.40 15,195.05 15,196.40 563.7K
13:46 15,196.60 15,197.85 15,194.90 15,197.05 728.6K
13:47 15,196.10 15,198.30 15,191.65 15,192.65 840.0K
13:48 15,192.20 15,192.20 15,188.30 15,188.75 1,093.4K
13:49 15,189.00 15,192.25 15,188.20 15,191.05 591.9K
13:50 15,191.70 15,192.45 15,191.15 15,192.45 377.5K
13:51 15,192.25 15,197.00 15,191.20 15,197.00 638.3K
13:52 15,196.95 15,201.25 15,196.20 15,201.00 426.4K
13:53 15,200.60 15,205.75 15,200.60 15,205.75 494.7K
13:54 15,207.20 15,211.55 15,206.80 15,211.50 1,222.6K
13:55 15,213.25 15,217.70 15,212.75 15,217.70 648.0K
13:56 15,217.00 15,218.65 15,213.40 15,217.95 532.8K
13:57 15,216.85 15,220.60 15,216.85 15,219.20 1,548.4K
13:58 15,220.50 15,222.65 15,219.45 15,222.30 1,633.4K
13:59 15,221.90 15,223.65 15,221.90 15,222.75 636.8K
14:00 15,223.20 15,229.50 15,222.00 15,228.70 1,283.7K
14:01 15,228.75 15,229.45 15,226.30 15,226.80 678.5K
14:02 15,226.45 15,226.45 15,223.05 15,224.05 837.1K
14:03 15,224.35 15,225.05 15,221.15 15,221.15 412.0K
14:04 15,220.55 15,223.70 15,219.95 15,223.70 604.5K
14:05 15,224.50 15,225.40 15,223.85 15,225.25 423.2K
14:06 15,225.35 15,225.70 15,221.35 15,221.35 520.5K
14:07 15,220.30 15,220.30 15,216.35 15,217.90 668.2K
14:08 15,217.35 15,219.80 15,215.85 15,216.70 543.2K
14:09 15,216.95 15,216.95 15,211.55 15,214.20 875.6K
14:10 15,214.00 15,214.00 15,210.50 15,211.65 634.3K
14:11 15,210.40 15,211.75 15,209.25 15,209.25 575.8K
14:12 15,209.45 15,209.45 15,206.55 15,206.55 580.0K
14:13 15,206.60 15,206.95 15,202.80 15,202.80 2,622.3K
14:14 15,201.90 15,202.60 15,199.30 15,199.85 488.7K
14:15 15,199.85 15,203.40 15,199.85 15,202.70 492.4K
14:16 15,203.25 15,203.80 15,202.50 15,203.20 393.4K
14:17 15,203.85 15,206.20 15,199.25 15,199.50 1,589.8K
14:18 15,199.70 15,204.50 15,199.70 15,204.50 509.3K
14:19 15,203.85 15,204.05 15,202.75 15,204.05 1,373.4K
14:20 15,203.75 15,204.70 15,201.60 15,203.45 1,291.3K
14:21 15,203.45 15,209.20 15,203.45 15,209.20 926.2K
14:22 15,210.10 15,210.10 15,199.85 15,201.10 1,414.2K
14:23 15,200.65 15,200.65 15,194.65 15,194.90 1,570.6K
14:24 15,195.35 15,195.35 15,190.40 15,190.40 766.7K
14:25 15,191.25 15,193.35 15,190.90 15,190.90 1,266.2K
14:26 15,190.30 15,195.00 15,189.50 15,195.00 1,254.9K
14:27 15,195.05 15,197.75 15,195.05 15,195.70 907.6K
14:28 15,196.25 15,196.25 15,191.35 15,191.35 865.2K
14:29 15,191.45 15,191.50 15,185.40 15,186.90 1,089.1K
14:30 15,187.40 15,196.45 15,187.40 15,196.20 596.6K
14:31 15,196.05 15,200.55 15,196.05 15,200.55 692.6K
14:32 15,201.15 15,201.15 15,197.85 15,199.85 574.8K
14:33 15,199.80 15,199.80 15,197.00 15,198.15 680.1K
14:34 15,198.30 15,198.30 15,191.20 15,193.05 1,024.1K
14:35 15,192.45 15,197.60 15,192.45 15,196.85 643.9K
14:36 15,197.10 15,199.35 15,194.70 15,199.35 825.1K
14:37 15,198.25 15,198.95 15,196.80 15,198.95 823.3K
14:38 15,198.90 15,204.95 15,198.75 15,204.10 1,682.3K
14:39 15,204.15 15,204.15 15,196.60 15,197.05 876.0K
14:40 15,197.00 15,197.00 15,191.65 15,192.80 1,329.6K
14:41 15,191.60 15,194.90 15,191.20 15,194.85 590.3K
14:42 15,195.80 15,195.85 15,193.35 15,194.65 745.5K
14:43 15,195.35 15,196.00 15,189.30 15,189.30 2,828.3K
14:44 15,190.25 15,191.80 15,188.50 15,188.50 834.6K
14:45 15,187.90 15,187.90 15,183.60 15,186.85 770.6K
14:46 15,186.75 15,187.85 15,184.35 15,184.35 668.8K
14:47 15,184.50 15,189.60 15,183.30 15,189.60 2,948.4K
14:48 15,189.70 15,189.70 15,184.65 15,184.65 6,901.1K
14:49 15,184.65 15,186.60 15,184.25 15,185.45 2,614.8K
14:50 15,186.00 15,187.80 15,185.35 15,185.65 1,003.3K
14:51 15,186.00 15,188.05 15,184.55 15,185.35 755.8K
14:52 15,184.55 15,184.55 15,177.75 15,177.75 1,259.2K
14:53 15,177.20 15,180.30 15,175.95 15,180.30 1,388.7K
14:54 15,180.95 15,186.00 15,180.95 15,186.00 880.4K
14:55 15,185.70 15,185.95 15,182.05 15,182.05 728.0K
14:56 15,182.10 15,186.60 15,182.10 15,183.80 663.3K
14:57 15,185.30 15,188.80 15,185.20 15,185.65 731.8K
14:58 15,185.95 15,186.85 15,184.55 15,185.45 515.9K
14:59 15,185.55 15,186.40 15,183.50 15,183.50 661.8K
15:00 15,186.15 15,188.25 15,174.45 15,174.75 1,710.6K
15:01 15,174.60 15,174.60 15,151.50 15,151.50 2,968.5K
15:02 15,153.10 15,153.10 15,143.10 15,143.45 3,008.9K
15:03 15,145.85 15,149.85 15,145.85 15,146.65 2,872.7K
15:04 15,146.50 15,146.50 15,139.90 15,139.90 2,081.2K
15:05 15,140.65 15,142.30 15,136.90 15,136.90 1,717.1K
15:06 15,137.35 15,137.35 15,129.65 15,132.25 3,075.5K
15:07 15,133.70 15,135.75 15,133.70 15,134.15 1,150.8K
15:08 15,135.00 15,139.40 15,132.25 15,139.40 1,936.4K
15:09 15,140.40 15,152.35 15,140.40 15,152.35 3,280.5K
15:10 15,155.95 15,159.85 15,154.05 15,158.40 3,220.0K
15:11 15,159.80 15,159.85 15,155.85 15,157.35 1,316.9K
15:12 15,157.30 15,158.10 15,156.00 15,156.00 1,322.6K
15:13 15,156.45 15,159.80 15,156.20 15,159.50 1,215.1K
15:14 15,160.55 15,162.25 15,160.20 15,160.95 2,743.4K
15:15 15,161.25 15,162.00 15,158.80 15,159.00 4,205.9K
15:16 15,158.95 15,159.35 15,156.50 15,159.35 3,566.4K
15:17 15,159.30 15,162.60 15,159.30 15,162.35 2,603.5K
15:18 15,164.30 15,165.15 15,160.35 15,160.35 3,925.4K
15:19 15,160.20 15,163.10 15,160.20 15,163.10 2,126.5K
15:20 15,162.85 15,165.20 15,160.15 15,160.30 5,033.0K
15:21 15,160.35 15,160.35 15,155.40 15,159.60 2,356.9K
15:22 15,161.00 15,163.35 15,159.95 15,162.20 2,360.8K
15:23 15,163.40 15,166.30 15,162.20 15,166.20 2,035.2K
15:24 15,167.00 15,167.00 15,163.60 15,165.00 4,282.8K
15:25 15,165.15 15,171.35 15,165.15 15,165.30 2,273.4K
15:26 15,164.30 15,164.30 15,158.60 15,160.60 1,968.4K
15:27 15,159.45 15,160.60 15,153.65 15,153.65 4,464.5K
15:28 15,155.35 15,155.50 15,148.95 15,150.60 4,735.2K
15:29 15,152.05 15,156.65 15,147.95 15,155.95 3,895.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし