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 13,832.05 13,832.05 13,832.05 13,832.05 0.0K
09:15 13,829.60 13,829.60 13,657.20 13,657.20 15,465.0K
09:16 13,650.75 13,650.75 13,614.15 13,614.15 10,231.3K
09:17 13,624.50 13,659.50 13,621.15 13,659.50 6,873.0K
09:18 13,670.85 13,738.80 13,658.10 13,738.80 6,242.9K
09:19 13,740.95 13,847.80 13,740.95 13,847.80 9,217.2K
09:20 13,849.55 13,879.25 13,849.55 13,879.25 7,631.1K
09:21 13,888.25 13,913.45 13,883.85 13,910.70 5,449.4K
09:22 13,917.05 13,917.05 13,893.10 13,893.10 4,731.8K
09:23 13,900.35 13,910.35 13,882.45 13,885.85 4,330.9K
09:24 13,890.75 13,897.60 13,854.05 13,877.00 4,465.4K
09:25 13,879.45 13,919.20 13,876.80 13,911.00 6,328.9K
09:26 13,901.20 13,901.20 13,853.20 13,862.95 3,976.5K
09:27 13,856.40 13,856.40 13,827.30 13,850.35 3,580.9K
09:28 13,842.25 13,848.85 13,826.15 13,828.25 2,267.3K
09:29 13,830.85 13,838.95 13,819.30 13,831.25 2,520.0K
09:30 13,830.25 13,836.10 13,803.85 13,803.85 5,053.0K
09:31 13,799.70 13,799.70 13,753.30 13,770.70 6,943.3K
09:32 13,776.30 13,795.10 13,758.40 13,758.40 5,699.6K
09:33 13,754.05 13,754.05 13,731.30 13,739.90 3,054.3K
09:34 13,740.35 13,777.55 13,740.35 13,773.05 3,657.7K
09:35 13,770.70 13,772.75 13,754.30 13,761.95 3,821.6K
09:36 13,760.20 13,823.25 13,747.95 13,804.55 5,509.0K
09:37 13,800.60 13,800.60 13,777.15 13,779.30 2,440.2K
09:38 13,778.00 13,793.80 13,777.70 13,777.70 4,774.0K
09:39 13,772.95 13,772.95 13,739.20 13,756.90 3,257.3K
09:40 13,756.80 13,777.30 13,755.55 13,776.60 1,853.5K
09:41 13,774.40 13,798.00 13,767.95 13,767.95 2,466.9K
09:42 13,761.45 13,761.45 13,748.80 13,757.85 3,370.7K
09:43 13,759.45 13,769.45 13,755.50 13,769.45 1,403.3K
09:44 13,777.85 13,824.45 13,777.85 13,819.10 5,643.3K
09:45 13,812.35 13,832.20 13,812.35 13,832.20 2,333.4K
09:46 13,833.40 13,833.40 13,797.45 13,800.20 2,782.0K
09:47 13,793.05 13,801.55 13,793.05 13,800.20 3,410.9K
09:48 13,805.55 13,827.25 13,800.85 13,800.85 3,650.1K
09:49 13,792.50 13,805.80 13,785.55 13,802.15 2,735.3K
09:50 13,801.85 13,807.45 13,772.00 13,772.00 3,641.1K
09:51 13,772.40 13,792.20 13,772.40 13,790.80 2,123.9K
09:52 13,791.15 13,793.65 13,781.05 13,781.05 3,078.1K
09:53 13,775.20 13,775.20 13,736.25 13,736.25 3,386.3K
09:54 13,733.25 13,733.25 13,713.40 13,727.55 5,303.0K
09:55 13,722.50 13,733.95 13,722.50 13,733.95 3,127.5K
09:56 13,732.60 13,735.55 13,726.90 13,733.80 1,420.1K
09:57 13,738.15 13,792.35 13,733.70 13,774.20 4,304.2K
09:58 13,773.75 13,790.50 13,771.95 13,776.90 2,152.3K
09:59 13,773.85 13,780.50 13,767.90 13,774.25 1,580.9K
10:00 13,776.15 13,776.40 13,749.85 13,755.15 2,641.7K
10:01 13,754.40 13,755.45 13,748.25 13,748.25 1,952.9K
10:02 13,752.35 13,752.35 13,724.85 13,728.50 4,690.2K
10:03 13,727.95 13,731.60 13,726.05 13,731.15 2,044.9K
10:04 13,730.90 13,751.50 13,730.90 13,742.70 1,452.8K
10:05 13,741.05 13,760.20 13,741.05 13,746.25 4,614.0K
10:06 13,747.25 13,764.95 13,743.80 13,761.20 2,167.2K
10:07 13,758.90 13,766.75 13,755.45 13,755.80 2,338.6K
10:08 13,755.90 13,796.45 13,755.90 13,796.45 2,487.2K
10:09 13,802.50 13,805.75 13,782.45 13,793.20 1,580.4K
10:10 13,790.70 13,790.70 13,763.00 13,775.95 2,418.0K
10:11 13,779.50 13,779.50 13,738.45 13,738.45 4,474.6K
10:12 13,736.70 13,749.15 13,733.70 13,749.15 3,062.6K
10:13 13,747.65 13,752.20 13,736.05 13,737.00 2,262.9K
10:14 13,734.85 13,739.30 13,727.30 13,739.30 4,192.0K
10:15 13,735.75 13,735.75 13,728.50 13,732.85 1,389.3K
10:16 13,733.65 13,741.65 13,729.60 13,729.60 794.9K
10:17 13,733.15 13,747.15 13,733.00 13,742.20 1,238.5K
10:18 13,740.95 13,752.35 13,734.65 13,737.45 3,229.0K
10:19 13,738.90 13,764.15 13,738.90 13,762.35 2,276.4K
10:20 13,760.90 13,776.10 13,746.05 13,776.10 3,648.4K
10:21 13,782.60 13,790.40 13,776.90 13,790.40 3,483.9K
10:22 13,791.50 13,794.70 13,785.15 13,785.55 1,693.3K
10:23 13,786.25 13,795.50 13,782.65 13,795.50 1,664.7K
10:24 13,798.45 13,799.00 13,772.30 13,772.30 1,242.3K
10:25 13,770.35 13,770.35 13,746.20 13,746.20 2,234.5K
10:26 13,743.90 13,765.00 13,743.90 13,765.00 970.1K
10:27 13,768.80 13,785.60 13,768.80 13,783.00 1,188.3K
10:28 13,784.25 13,793.55 13,781.45 13,787.40 1,127.3K
10:29 13,791.00 13,810.10 13,791.00 13,810.10 1,844.6K
10:30 13,810.40 13,812.65 13,799.55 13,806.55 1,059.5K
10:31 13,809.50 13,821.55 13,809.40 13,815.05 1,631.5K
10:32 13,814.15 13,815.55 13,806.35 13,809.00 1,589.9K
10:33 13,807.05 13,816.35 13,801.45 13,811.95 1,445.0K
10:34 13,814.95 13,834.90 13,814.95 13,820.05 3,555.1K
10:35 13,821.80 13,830.90 13,820.45 13,830.90 2,749.8K
10:36 13,834.10 13,866.95 13,834.10 13,866.50 5,967.6K
10:37 13,868.55 13,914.35 13,868.55 13,914.35 5,224.7K
10:38 13,913.10 13,918.70 13,898.05 13,898.05 3,344.1K
10:39 13,899.40 13,903.30 13,891.80 13,896.90 3,163.7K
10:40 13,896.55 13,905.95 13,894.05 13,896.55 1,422.6K
10:41 13,897.35 13,903.35 13,893.25 13,899.30 2,087.3K
10:42 13,899.60 13,901.35 13,897.05 13,901.35 2,386.5K
10:43 13,901.60 13,917.05 13,900.40 13,916.05 1,684.0K
10:44 13,914.05 13,935.50 13,912.25 13,935.50 3,847.8K
10:45 13,941.10 13,949.10 13,937.80 13,937.80 3,605.7K
10:46 13,938.95 13,938.95 13,913.15 13,913.15 2,572.2K
10:47 13,912.15 13,940.55 13,912.15 13,934.45 2,396.4K
10:48 13,929.40 13,930.25 13,924.40 13,929.05 1,467.8K
10:49 13,930.75 13,932.10 13,923.50 13,929.20 1,160.7K
10:50 13,929.85 13,939.85 13,926.60 13,939.85 771.2K
10:51 13,941.15 13,941.15 13,924.40 13,927.00 1,946.9K
10:52 13,924.85 13,935.20 13,923.45 13,932.20 907.3K
10:53 13,932.50 13,937.85 13,932.50 13,937.55 2,183.3K
10:54 13,934.25 13,935.70 13,923.90 13,925.40 1,437.8K
10:55 13,928.35 13,929.70 13,919.20 13,919.20 1,087.8K
10:56 13,919.80 13,924.95 13,910.10 13,910.70 1,811.9K
10:57 13,913.20 13,916.75 13,901.00 13,903.30 1,449.7K
10:58 13,900.95 13,900.95 13,872.95 13,872.95 2,224.7K
10:59 13,872.60 13,881.15 13,865.60 13,878.40 1,261.3K
11:00 13,880.80 13,891.50 13,877.40 13,891.50 939.1K
11:01 13,893.10 13,905.10 13,890.25 13,890.25 2,944.3K
11:02 13,890.50 13,892.80 13,884.95 13,884.95 5,113.1K
11:03 13,884.30 13,888.10 13,854.95 13,854.95 1,582.7K
11:04 13,854.10 13,858.20 13,851.25 13,852.65 2,538.2K
11:05 13,849.10 13,849.10 13,819.75 13,821.70 2,827.6K
11:06 13,823.15 13,838.65 13,819.80 13,835.55 2,195.0K
11:07 13,839.00 13,849.70 13,839.00 13,839.40 1,203.6K
11:08 13,838.65 13,846.50 13,835.90 13,835.90 716.5K
11:09 13,835.30 13,836.55 13,829.70 13,830.65 1,568.4K
11:10 13,830.60 13,830.60 13,825.05 13,825.75 1,417.5K
11:11 13,825.60 13,833.50 13,824.35 13,830.35 896.3K
11:12 13,827.05 13,827.05 13,800.60 13,800.85 4,633.2K
11:13 13,800.80 13,800.80 13,784.00 13,792.70 3,143.1K
11:14 13,794.05 13,803.85 13,794.05 13,794.75 1,346.3K
11:15 13,794.05 13,794.95 13,785.25 13,793.10 2,020.2K
11:16 13,792.90 13,802.25 13,791.80 13,792.60 862.4K
11:17 13,793.95 13,797.65 13,789.60 13,789.60 1,003.8K
11:18 13,789.50 13,795.10 13,785.85 13,786.80 910.1K
11:19 13,788.95 13,790.80 13,783.15 13,785.30 1,682.9K
11:20 13,783.45 13,794.25 13,781.30 13,794.25 900.2K
11:21 13,794.10 13,794.95 13,784.25 13,793.55 1,318.6K
11:22 13,798.05 13,799.60 13,789.20 13,789.20 1,665.1K
11:23 13,790.15 13,800.50 13,788.10 13,800.50 637.8K
11:24 13,800.20 13,812.85 13,800.20 13,809.45 3,133.0K
11:25 13,810.65 13,811.90 13,804.75 13,809.70 795.5K
11:26 13,811.70 13,813.60 13,802.05 13,808.50 1,293.8K
11:27 13,808.80 13,818.20 13,808.65 13,813.90 443.8K
11:28 13,815.65 13,822.75 13,810.15 13,810.15 599.1K
11:29 13,809.85 13,813.05 13,803.25 13,812.95 1,935.4K
11:30 13,812.30 13,821.05 13,811.60 13,818.85 891.6K
11:31 13,820.65 13,825.95 13,820.65 13,822.05 563.8K
11:32 13,823.00 13,823.25 13,803.05 13,804.30 2,670.0K
11:33 13,806.85 13,815.30 13,803.60 13,814.00 880.7K
11:34 13,814.10 13,820.65 13,809.00 13,811.35 795.9K
11:35 13,810.95 13,811.90 13,801.30 13,805.30 2,254.2K
11:36 13,805.30 13,808.05 13,784.95 13,784.95 1,821.5K
11:37 13,783.45 13,784.05 13,778.10 13,779.55 1,919.7K
11:38 13,778.95 13,792.75 13,778.95 13,791.20 1,388.1K
11:39 13,790.50 13,790.50 13,781.45 13,784.40 1,078.8K
11:40 13,783.55 13,783.70 13,775.05 13,779.05 1,143.2K
11:41 13,782.05 13,788.65 13,781.70 13,785.75 1,346.0K
11:42 13,783.40 13,792.50 13,776.40 13,792.50 3,054.6K
11:43 13,793.90 13,800.20 13,783.20 13,783.20 1,391.9K
11:44 13,783.45 13,797.65 13,780.70 13,797.65 1,338.4K
11:45 13,798.85 13,805.35 13,796.00 13,799.00 809.9K
11:46 13,798.00 13,798.00 13,791.65 13,791.75 1,035.0K
11:47 13,790.85 13,790.85 13,776.00 13,777.90 1,259.2K
11:48 13,778.00 13,779.20 13,763.90 13,779.20 1,177.1K
11:49 13,781.35 13,797.55 13,781.35 13,788.40 1,081.6K
11:50 13,788.35 13,788.35 13,768.50 13,768.50 738.4K
11:51 13,770.35 13,776.40 13,769.40 13,773.50 521.6K
11:52 13,775.30 13,775.30 13,768.60 13,768.90 729.4K
11:53 13,771.05 13,779.60 13,771.05 13,778.50 493.4K
11:54 13,773.65 13,786.60 13,772.65 13,783.60 829.2K
11:55 13,783.95 13,787.80 13,782.25 13,784.30 343.2K
11:56 13,783.80 13,783.80 13,780.15 13,780.45 341.1K
11:57 13,783.00 13,796.30 13,782.05 13,796.30 1,189.2K
11:58 13,798.30 13,811.90 13,798.30 13,807.15 1,886.3K
11:59 13,807.25 13,812.80 13,807.20 13,811.20 1,080.8K
12:00 13,811.85 13,845.20 13,811.85 13,839.75 2,688.5K
12:01 13,839.60 13,841.60 13,822.15 13,824.85 1,743.6K
12:02 13,823.15 13,830.80 13,815.30 13,815.30 948.4K
12:03 13,819.60 13,823.70 13,816.10 13,821.30 1,006.4K
12:04 13,822.90 13,826.65 13,818.15 13,819.75 1,443.0K
12:05 13,820.05 13,820.05 13,809.20 13,814.40 2,250.8K
12:06 13,815.30 13,816.05 13,804.55 13,804.55 1,348.5K
12:07 13,800.45 13,800.45 13,785.85 13,785.85 2,634.6K
12:08 13,785.50 13,785.50 13,774.25 13,778.00 1,161.1K
12:09 13,777.00 13,791.55 13,777.00 13,790.30 1,617.7K
12:10 13,790.35 13,792.25 13,787.40 13,788.05 336.7K
12:11 13,789.55 13,795.20 13,788.80 13,791.70 292.0K
12:12 13,792.05 13,792.35 13,787.75 13,792.10 230.0K
12:13 13,792.35 13,795.45 13,785.45 13,785.80 1,080.0K
12:14 13,783.15 13,785.10 13,777.90 13,777.90 456.3K
12:15 13,778.70 13,781.40 13,773.65 13,773.65 1,452.5K
12:16 13,771.95 13,776.05 13,769.15 13,770.05 721.4K
12:17 13,769.60 13,775.25 13,767.80 13,770.40 456.9K
12:18 13,770.05 13,775.85 13,768.05 13,769.50 2,007.1K
12:19 13,769.75 13,769.75 13,754.75 13,757.80 2,415.4K
12:20 13,758.85 13,759.80 13,752.55 13,752.55 1,574.0K
12:21 13,753.45 13,757.60 13,751.20 13,757.60 3,520.4K
12:22 13,758.25 13,758.25 13,751.80 13,752.00 1,860.8K
12:23 13,750.95 13,758.70 13,749.90 13,758.70 641.7K
12:24 13,759.55 13,767.50 13,759.10 13,765.55 2,295.8K
12:25 13,765.90 13,767.25 13,764.00 13,766.75 1,337.4K
12:26 13,769.70 13,779.75 13,769.70 13,779.75 665.3K
12:27 13,781.75 13,785.80 13,774.15 13,774.15 742.8K
12:28 13,773.65 13,785.85 13,767.40 13,784.60 621.8K
12:29 13,782.65 13,788.70 13,780.45 13,787.85 683.2K
12:30 13,787.30 13,787.55 13,783.75 13,787.55 553.1K
12:31 13,788.40 13,803.70 13,788.10 13,799.15 1,592.5K
12:32 13,798.30 13,806.10 13,795.00 13,802.70 1,052.7K
12:33 13,803.55 13,803.55 13,791.90 13,791.90 782.2K
12:34 13,792.45 13,806.30 13,792.45 13,806.30 953.8K
12:35 13,807.90 13,808.10 13,795.65 13,795.65 654.0K
12:36 13,794.65 13,794.65 13,783.80 13,788.40 748.9K
12:37 13,788.85 13,796.90 13,788.85 13,792.65 583.0K
12:38 13,791.25 13,793.80 13,787.40 13,793.80 833.4K
12:39 13,793.50 13,793.50 13,786.10 13,792.50 291.3K
12:40 13,792.35 13,800.95 13,791.70 13,800.15 846.2K
12:41 13,800.00 13,833.05 13,799.95 13,833.05 1,617.9K
12:42 13,825.70 13,825.70 13,812.45 13,815.60 1,085.2K
12:43 13,814.85 13,815.55 13,805.50 13,811.05 394.9K
12:44 13,812.80 13,825.40 13,812.80 13,822.10 1,344.5K
12:45 13,820.65 13,826.40 13,819.70 13,824.10 602.0K
12:46 13,825.50 13,853.25 13,825.50 13,853.25 2,397.0K
12:47 13,853.65 13,860.25 13,840.60 13,842.80 2,485.7K
12:48 13,840.65 13,840.65 13,823.70 13,823.70 1,663.9K
12:49 13,821.90 13,824.80 13,815.50 13,824.25 871.6K
12:50 13,824.95 13,835.45 13,824.60 13,835.10 999.8K
12:51 13,836.60 13,840.85 13,834.55 13,837.70 880.9K
12:52 13,837.75 13,847.50 13,837.75 13,844.70 822.6K
12:53 13,845.00 13,852.30 13,843.35 13,851.95 635.2K
12:54 13,850.80 13,850.80 13,836.60 13,836.95 857.3K
12:55 13,835.60 13,839.35 13,834.25 13,835.60 455.3K
12:56 13,835.55 13,839.75 13,833.55 13,839.10 347.2K
12:57 13,838.10 13,840.25 13,833.55 13,837.80 435.3K
12:58 13,838.35 13,845.70 13,836.75 13,844.50 1,406.6K
12:59 13,843.85 13,850.10 13,843.70 13,849.75 1,653.1K
13:00 13,851.60 13,853.15 13,844.85 13,850.20 557.3K
13:01 13,849.60 13,864.55 13,849.60 13,858.65 1,216.5K
13:02 13,854.40 13,854.40 13,839.60 13,849.55 1,116.8K
13:03 13,849.10 13,852.80 13,844.35 13,849.30 442.6K
13:04 13,849.30 13,849.30 13,837.80 13,837.80 558.5K
13:05 13,837.05 13,838.95 13,832.55 13,832.95 1,479.3K
13:06 13,835.15 13,837.95 13,833.35 13,833.35 305.9K
13:07 13,833.10 13,833.10 13,829.15 13,829.65 652.7K
13:08 13,830.50 13,838.05 13,827.30 13,838.05 662.4K
13:09 13,838.00 13,838.20 13,830.75 13,834.20 1,285.5K
13:10 13,833.90 13,833.90 13,827.05 13,827.40 503.7K
13:11 13,827.05 13,827.05 13,821.75 13,824.45 762.5K
13:12 13,823.85 13,836.65 13,823.85 13,824.65 450.3K
13:13 13,823.60 13,825.05 13,820.90 13,825.05 334.0K
13:14 13,824.05 13,824.70 13,820.15 13,821.60 584.0K
13:15 13,821.25 13,822.30 13,819.40 13,821.95 524.7K
13:16 13,823.05 13,831.60 13,814.90 13,814.95 1,307.3K
13:17 13,815.35 13,823.80 13,814.10 13,823.80 1,129.7K
13:18 13,823.90 13,828.60 13,823.40 13,826.60 473.4K
13:19 13,826.40 13,827.30 13,819.75 13,821.85 1,306.8K
13:20 13,822.65 13,824.80 13,821.95 13,821.95 278.7K
13:21 13,821.60 13,827.95 13,821.60 13,827.80 336.7K
13:22 13,827.55 13,835.75 13,827.55 13,835.75 2,636.4K
13:23 13,836.65 13,851.00 13,836.65 13,850.60 3,919.5K
13:24 13,850.70 13,863.55 13,850.70 13,862.35 1,964.9K
13:25 13,860.80 13,860.80 13,852.35 13,852.80 723.5K
13:26 13,852.35 13,852.50 13,846.80 13,849.95 923.0K
13:27 13,848.35 13,856.45 13,847.05 13,856.45 378.7K
13:28 13,856.50 13,862.55 13,856.50 13,861.65 995.6K
13:29 13,860.80 13,860.80 13,852.60 13,852.60 480.7K
13:30 13,852.50 13,854.00 13,850.20 13,854.00 511.0K
13:31 13,856.00 13,860.85 13,854.00 13,854.95 343.7K
13:32 13,855.15 13,859.60 13,853.00 13,859.60 733.5K
13:33 13,860.10 13,886.85 13,860.10 13,886.85 2,517.0K
13:34 13,886.90 13,913.75 13,886.90 13,913.75 2,755.5K
13:35 13,920.15 13,921.90 13,911.75 13,916.15 4,038.1K
13:36 13,915.75 13,916.15 13,887.60 13,887.80 1,605.9K
13:37 13,889.15 13,893.50 13,887.40 13,893.50 1,243.1K
13:38 13,894.25 13,918.20 13,893.70 13,918.20 1,215.9K
13:39 13,918.00 13,927.95 13,914.80 13,924.85 1,746.9K
13:40 13,924.85 13,939.95 13,923.65 13,939.85 1,542.2K
13:41 13,942.85 13,961.80 13,942.45 13,959.10 2,925.3K
13:42 13,962.55 13,978.65 13,962.55 13,978.10 2,299.7K
13:43 13,978.75 13,978.75 13,971.45 13,971.45 2,076.6K
13:44 13,970.45 13,975.70 13,968.75 13,969.35 1,566.2K
13:45 13,967.75 13,972.80 13,947.00 13,947.00 1,417.0K
13:46 13,949.65 13,949.65 13,932.25 13,932.25 2,479.2K
13:47 13,929.70 13,935.45 13,925.25 13,925.70 1,167.4K
13:48 13,928.10 13,933.50 13,926.70 13,927.90 1,015.0K
13:49 13,929.15 13,930.50 13,924.30 13,930.50 962.7K
13:50 13,932.55 13,937.85 13,932.45 13,937.85 756.6K
13:51 13,939.75 13,941.60 13,929.60 13,930.10 1,316.0K
13:52 13,927.55 13,927.55 13,917.00 13,918.35 827.3K
13:53 13,921.55 13,922.45 13,898.30 13,899.40 1,318.8K
13:54 13,906.05 13,910.20 13,902.60 13,903.45 624.5K
13:55 13,904.60 13,905.35 13,893.40 13,893.75 558.7K
13:56 13,891.70 13,891.70 13,870.65 13,870.65 1,884.0K
13:57 13,871.90 13,871.95 13,861.05 13,871.60 1,557.8K
13:58 13,873.80 13,876.30 13,871.30 13,873.80 655.6K
13:59 13,874.40 13,881.10 13,874.40 13,880.60 508.0K
14:00 13,882.70 13,898.60 13,882.70 13,898.60 2,200.9K
14:01 13,899.65 13,925.30 13,899.65 13,925.30 1,085.4K
14:02 13,926.10 13,933.05 13,920.50 13,922.30 1,480.6K
14:03 13,920.85 13,920.85 13,905.20 13,905.20 1,201.9K
14:04 13,901.65 13,904.10 13,878.45 13,879.75 1,493.4K
14:05 13,885.05 13,901.75 13,885.05 13,901.75 683.6K
14:06 13,903.00 13,903.30 13,892.25 13,892.25 552.7K
14:07 13,892.90 13,892.90 13,878.75 13,880.90 1,069.5K
14:08 13,881.75 13,883.20 13,876.30 13,876.65 955.6K
14:09 13,878.25 13,882.50 13,873.00 13,879.55 748.7K
14:10 13,879.05 13,884.25 13,875.70 13,881.80 583.5K
14:11 13,882.20 13,893.55 13,881.25 13,892.75 1,538.6K
14:12 13,892.40 13,895.85 13,886.30 13,886.30 658.1K
14:13 13,886.50 13,895.10 13,886.25 13,890.70 401.6K
14:14 13,892.40 13,896.25 13,891.80 13,896.25 557.2K
14:15 13,897.35 13,905.85 13,897.35 13,902.55 1,193.7K
14:16 13,901.50 13,915.35 13,901.45 13,915.35 632.5K
14:17 13,916.65 13,925.35 13,906.20 13,909.60 1,491.2K
14:18 13,910.45 13,915.10 13,909.70 13,915.10 585.4K
14:19 13,918.15 13,933.10 13,918.15 13,933.10 773.3K
14:20 13,936.10 13,937.10 13,922.10 13,922.25 1,973.2K
14:21 13,921.50 13,922.50 13,909.15 13,920.30 1,785.3K
14:22 13,921.20 13,929.10 13,917.00 13,927.50 1,045.7K
14:23 13,928.70 13,940.15 13,928.70 13,939.95 931.9K
14:24 13,940.90 13,942.30 13,926.95 13,926.95 1,077.3K
14:25 13,928.10 13,929.50 13,921.75 13,929.50 613.4K
14:26 13,931.00 13,931.00 13,923.00 13,926.90 1,893.9K
14:27 13,929.25 13,941.50 13,929.05 13,941.50 913.1K
14:28 13,940.75 13,955.25 13,937.00 13,955.25 1,694.7K
14:29 13,953.65 13,953.65 13,942.95 13,942.95 1,959.7K
14:30 13,943.70 13,943.70 13,931.50 13,933.15 1,123.1K
14:31 13,931.90 13,933.00 13,923.25 13,930.00 515.4K
14:32 13,929.30 13,936.80 13,926.05 13,935.25 609.9K
14:33 13,935.05 13,935.05 13,922.90 13,923.65 1,814.2K
14:34 13,923.85 13,929.10 13,920.05 13,927.30 1,152.9K
14:35 13,926.95 13,928.90 13,918.35 13,925.40 829.2K
14:36 13,924.25 13,927.25 13,911.85 13,911.85 1,842.4K
14:37 13,913.55 13,918.10 13,910.65 13,915.10 1,145.6K
14:38 13,914.95 13,922.75 13,914.60 13,921.55 1,285.5K
14:39 13,922.60 13,936.25 13,922.35 13,931.00 1,463.2K
14:40 13,928.00 13,933.85 13,926.15 13,926.15 1,068.7K
14:41 13,925.25 13,936.75 13,925.20 13,936.75 1,815.2K
14:42 13,937.95 13,942.25 13,935.15 13,938.35 2,284.9K
14:43 13,936.35 13,945.20 13,934.25 13,940.60 650.7K
14:44 13,942.15 13,945.75 13,940.40 13,941.95 386.1K
14:45 13,940.50 13,940.50 13,935.40 13,940.20 2,841.5K
14:46 13,943.00 13,946.95 13,940.80 13,942.75 687.0K
14:47 13,942.55 13,945.95 13,939.95 13,945.80 1,836.8K
14:48 13,945.25 13,945.85 13,940.05 13,944.15 1,784.0K
14:49 13,943.25 13,943.70 13,938.90 13,943.05 940.4K
14:50 13,943.40 13,946.15 13,935.00 13,935.60 1,631.2K
14:51 13,938.95 13,938.95 13,929.70 13,931.95 1,183.9K
14:52 13,930.85 13,940.25 13,930.85 13,939.45 772.4K
14:53 13,935.95 13,935.95 13,931.75 13,932.25 1,023.0K
14:54 13,932.85 13,939.65 13,932.85 13,939.65 3,069.5K
14:55 13,940.60 13,945.75 13,937.55 13,940.25 1,567.0K
14:56 13,943.00 13,949.55 13,943.00 13,948.55 988.0K
14:57 13,949.90 13,960.95 13,948.00 13,960.95 1,568.5K
14:58 13,963.90 13,980.65 13,963.90 13,977.85 2,678.7K
14:59 13,977.45 13,977.45 13,963.75 13,971.00 1,964.4K
15:00 13,978.00 13,989.85 13,977.50 13,989.20 2,500.6K
15:01 13,990.55 13,996.40 13,987.65 13,989.20 1,602.6K
15:02 13,989.85 13,994.75 13,984.40 13,986.65 1,498.5K
15:03 13,987.90 13,992.80 13,987.40 13,992.80 1,838.5K
15:04 13,992.45 13,996.10 13,990.60 13,990.60 1,879.1K
15:05 13,992.15 13,992.15 13,982.85 13,985.35 2,372.7K
15:06 13,986.95 13,989.60 13,973.65 13,973.65 1,282.0K
15:07 13,974.55 13,984.80 13,974.55 13,984.80 1,552.0K
15:08 13,985.90 13,985.90 13,978.60 13,981.60 1,143.6K
15:09 13,983.10 13,995.90 13,983.05 13,994.75 2,145.2K
15:10 13,996.20 13,998.55 13,992.05 13,997.05 2,066.1K
15:11 13,997.05 13,997.05 13,990.80 13,993.50 1,329.7K
15:12 13,993.70 13,993.95 13,991.20 13,993.80 1,377.3K
15:13 13,993.95 13,998.60 13,992.45 13,996.95 5,688.1K
15:14 13,998.00 14,006.20 13,998.00 14,005.95 2,094.2K
15:15 14,007.75 14,007.75 14,001.90 14,003.50 3,468.5K
15:16 14,003.15 14,004.15 13,990.40 13,990.40 2,763.5K
15:17 13,993.15 13,995.50 13,992.45 13,993.25 2,185.9K
15:18 13,994.55 13,994.55 13,983.50 13,985.75 3,902.1K
15:19 13,987.75 13,992.15 13,986.35 13,990.30 3,236.5K
15:20 13,991.00 13,993.85 13,989.95 13,992.80 9,424.5K
15:21 13,992.35 13,995.75 13,992.35 13,995.75 3,922.4K
15:22 13,996.65 14,004.05 13,996.05 14,002.70 1,925.0K
15:23 14,004.25 14,009.10 14,004.25 14,007.00 3,975.8K
15:24 14,008.55 14,008.55 14,006.15 14,008.05 4,420.9K
15:25 14,006.75 14,006.75 14,002.90 14,003.90 2,041.4K
15:26 14,005.90 14,009.55 14,005.05 14,009.55 2,729.7K
15:27 14,009.85 14,011.90 14,006.75 14,008.70 2,283.6K
15:28 14,011.75 14,014.45 14,009.20 14,012.80 3,355.2K
15:29 14,012.90 14,016.55 13,996.85 13,996.85 2,140.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし