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 14,013.75 14,013.75 14,013.75 14,013.75 0.3K
09:15 14,012.00 14,033.60 14,009.25 14,012.60 8,288.1K
09:16 14,022.05 14,028.65 13,996.95 13,996.95 4,172.9K
09:17 13,996.55 14,002.15 13,984.50 13,992.80 3,883.3K
09:18 13,992.05 13,993.15 13,983.75 13,987.80 3,737.9K
09:19 13,987.85 13,995.75 13,974.05 13,974.05 3,277.3K
09:20 13,973.60 13,976.65 13,965.60 13,974.90 4,211.0K
09:21 13,974.95 13,977.75 13,956.20 13,956.20 2,684.3K
09:22 13,954.95 13,954.95 13,932.40 13,937.70 4,384.6K
09:23 13,934.20 13,937.40 13,925.90 13,937.40 4,179.8K
09:24 13,936.95 13,936.95 13,919.30 13,919.30 3,538.0K
09:25 13,919.50 13,919.50 13,901.30 13,903.75 4,142.8K
09:26 13,899.80 13,916.85 13,899.80 13,916.85 4,147.9K
09:27 13,912.10 13,912.10 13,893.35 13,893.35 2,832.9K
09:28 13,894.05 13,895.35 13,886.90 13,887.25 2,606.5K
09:29 13,885.10 13,900.85 13,885.10 13,891.70 2,484.8K
09:30 13,888.40 13,888.40 13,860.80 13,862.10 5,834.1K
09:31 13,861.15 13,864.00 13,856.40 13,858.40 2,698.6K
09:32 13,856.50 13,873.10 13,856.50 13,865.70 2,603.3K
09:33 13,862.50 13,863.25 13,858.30 13,859.00 3,461.3K
09:34 13,858.70 13,862.45 13,857.55 13,860.80 1,905.1K
09:35 13,858.45 13,871.70 13,857.50 13,865.75 2,154.3K
09:36 13,868.65 13,875.95 13,867.85 13,873.25 2,172.7K
09:37 13,871.10 13,883.00 13,870.45 13,877.70 1,797.9K
09:38 13,879.90 13,921.45 13,879.90 13,904.15 3,843.9K
09:39 13,907.70 13,913.55 13,893.55 13,895.65 2,922.2K
09:40 13,894.85 13,897.50 13,889.45 13,891.75 4,115.5K
09:41 13,890.00 13,896.20 13,886.95 13,895.45 3,579.3K
09:42 13,899.50 13,905.10 13,891.05 13,891.85 2,561.6K
09:43 13,890.55 13,911.80 13,890.55 13,910.80 2,188.9K
09:44 13,905.85 13,905.85 13,889.35 13,897.25 2,803.5K
09:45 13,893.60 13,900.55 13,887.45 13,898.20 2,323.2K
09:46 13,900.25 13,909.90 13,898.30 13,908.75 1,495.9K
09:47 13,909.10 13,909.10 13,892.75 13,896.45 2,234.8K
09:48 13,898.80 13,915.40 13,898.80 13,914.40 1,271.7K
09:49 13,908.50 13,908.50 13,900.60 13,903.35 1,247.3K
09:50 13,904.40 13,905.05 13,898.55 13,904.75 883.3K
09:51 13,903.75 13,955.00 13,903.75 13,953.60 4,134.7K
09:52 13,948.85 13,951.10 13,931.60 13,931.60 2,177.1K
09:53 13,931.50 13,931.50 13,918.20 13,920.95 2,101.4K
09:54 13,917.85 13,917.85 13,903.90 13,912.85 1,954.7K
09:55 13,910.20 13,916.35 13,906.10 13,906.30 926.1K
09:56 13,907.35 13,917.50 13,906.40 13,917.50 1,066.9K
09:57 13,920.55 13,941.60 13,920.55 13,941.60 2,842.1K
09:58 13,943.80 13,945.65 13,930.15 13,930.15 2,685.9K
09:59 13,928.15 13,928.15 13,917.10 13,917.70 1,469.2K
10:00 13,917.25 13,926.85 13,916.35 13,925.30 947.6K
10:01 13,927.50 13,935.80 13,925.50 13,931.90 825.9K
10:02 13,932.75 13,944.50 13,929.05 13,939.85 1,261.7K
10:03 13,937.80 13,943.35 13,933.55 13,943.35 890.5K
10:04 13,943.00 13,952.60 13,943.00 13,949.25 868.8K
10:05 13,949.70 13,949.80 13,945.15 13,947.45 1,396.7K
10:06 13,947.35 13,953.50 13,943.10 13,943.50 2,233.0K
10:07 13,943.55 13,946.25 13,941.25 13,943.10 757.3K
10:08 13,941.95 13,942.55 13,932.10 13,935.60 3,120.7K
10:09 13,934.15 13,937.05 13,920.20 13,920.20 1,238.3K
10:10 13,916.85 13,920.00 13,913.35 13,914.60 1,099.8K
10:11 13,915.95 13,929.15 13,912.70 13,929.15 1,132.8K
10:12 13,928.00 13,936.25 13,926.20 13,926.20 1,628.0K
10:13 13,924.75 13,924.75 13,916.70 13,920.30 1,564.7K
10:14 13,921.25 13,923.00 13,903.15 13,907.50 2,558.2K
10:15 13,907.05 13,937.25 13,907.05 13,934.00 1,369.0K
10:16 13,932.45 13,934.65 13,926.85 13,929.30 1,144.9K
10:17 13,928.40 13,931.30 13,926.70 13,930.85 3,076.3K
10:18 13,930.80 13,930.80 13,926.90 13,927.75 1,005.9K
10:19 13,926.60 13,926.60 13,912.00 13,912.00 1,400.8K
10:20 13,911.65 13,911.65 13,895.75 13,897.15 1,390.2K
10:21 13,897.30 13,898.60 13,890.85 13,890.85 931.2K
10:22 13,888.70 13,888.70 13,873.05 13,874.95 2,262.4K
10:23 13,875.85 13,886.55 13,874.05 13,885.70 1,495.7K
10:24 13,887.20 13,890.20 13,884.80 13,889.50 1,232.0K
10:25 13,888.15 13,888.15 13,874.90 13,876.85 674.2K
10:26 13,876.65 13,880.90 13,870.35 13,871.80 1,372.7K
10:27 13,871.75 13,874.00 13,868.95 13,870.25 1,147.4K
10:28 13,867.95 13,867.95 13,863.35 13,865.65 1,046.8K
10:29 13,865.60 13,866.50 13,861.90 13,866.50 534.7K
10:30 13,865.00 13,865.20 13,859.55 13,862.65 747.8K
10:31 13,862.25 13,869.50 13,861.45 13,865.70 2,563.4K
10:32 13,864.10 13,868.30 13,861.85 13,867.35 696.1K
10:33 13,868.50 13,870.95 13,862.65 13,862.65 909.9K
10:34 13,863.50 13,866.35 13,858.95 13,859.00 1,258.4K
10:35 13,858.70 13,858.70 13,839.35 13,847.90 3,471.1K
10:36 13,848.55 13,861.50 13,848.55 13,861.50 1,330.1K
10:37 13,864.50 13,868.00 13,859.25 13,868.00 1,543.2K
10:38 13,867.60 13,869.05 13,861.15 13,869.00 346.2K
10:39 13,869.25 13,875.95 13,869.05 13,875.95 561.5K
10:40 13,877.10 13,887.55 13,876.30 13,878.95 493.8K
10:41 13,877.55 13,880.60 13,872.00 13,876.80 529.3K
10:42 13,876.25 13,876.25 13,869.60 13,874.60 508.3K
10:43 13,876.50 13,884.35 13,876.50 13,882.10 470.1K
10:44 13,882.95 13,890.65 13,882.95 13,889.55 417.6K
10:45 13,888.95 13,889.80 13,877.15 13,877.15 563.2K
10:46 13,876.45 13,885.90 13,871.60 13,884.30 528.0K
10:47 13,884.65 13,887.20 13,883.90 13,886.50 272.0K
10:48 13,885.90 13,885.90 13,878.30 13,882.15 531.0K
10:49 13,882.40 13,883.30 13,880.85 13,882.95 426.1K
10:50 13,881.90 13,881.90 13,878.75 13,880.95 575.2K
10:51 13,880.65 13,884.80 13,878.75 13,884.15 1,963.7K
10:52 13,885.25 13,892.95 13,882.95 13,892.60 576.7K
10:53 13,894.10 13,910.85 13,894.10 13,903.70 2,353.9K
10:54 13,902.95 13,910.55 13,901.60 13,910.55 637.3K
10:55 13,912.35 13,917.00 13,911.65 13,914.10 709.3K
10:56 13,915.55 13,916.35 13,902.20 13,903.45 1,243.3K
10:57 13,903.70 13,908.85 13,899.55 13,908.85 573.2K
10:58 13,909.15 13,927.95 13,909.15 13,927.85 1,668.0K
10:59 13,928.05 13,928.85 13,917.90 13,917.90 945.7K
11:00 13,918.45 13,918.45 13,910.55 13,915.65 874.9K
11:01 13,913.05 13,916.45 13,911.60 13,916.10 394.3K
11:02 13,917.00 13,923.40 13,916.05 13,918.25 379.2K
11:03 13,918.30 13,919.90 13,915.85 13,915.85 437.1K
11:04 13,915.85 13,915.85 13,905.20 13,905.20 1,299.1K
11:05 13,904.65 13,904.70 13,892.10 13,893.05 1,749.8K
11:06 13,889.45 13,891.45 13,885.25 13,891.45 668.3K
11:07 13,889.20 13,890.95 13,887.50 13,887.55 929.3K
11:08 13,888.30 13,888.35 13,885.20 13,885.45 665.1K
11:09 13,884.20 13,884.20 13,881.35 13,881.35 515.9K
11:10 13,880.05 13,880.75 13,876.10 13,876.80 1,580.8K
11:11 13,876.65 13,876.65 13,857.70 13,857.70 3,071.4K
11:12 13,853.45 13,853.45 13,842.35 13,842.35 1,930.8K
11:13 13,841.50 13,859.60 13,841.05 13,859.10 1,698.1K
11:14 13,858.85 13,864.50 13,858.50 13,859.50 1,067.8K
11:15 13,858.60 13,858.60 13,853.10 13,856.35 435.1K
11:16 13,855.15 13,858.60 13,854.60 13,857.15 768.4K
11:17 13,858.70 13,863.10 13,858.70 13,863.10 492.7K
11:18 13,862.00 13,863.65 13,859.50 13,859.50 348.8K
11:19 13,861.20 13,866.75 13,860.55 13,866.75 797.2K
11:20 13,869.90 13,871.85 13,865.45 13,870.50 489.9K
11:21 13,871.45 13,874.40 13,865.85 13,867.65 1,053.1K
11:22 13,868.00 13,868.55 13,863.35 13,863.95 412.3K
11:23 13,863.55 13,864.00 13,860.80 13,863.65 268.6K
11:24 13,865.30 13,866.35 13,855.00 13,855.00 804.3K
11:25 13,853.85 13,856.60 13,853.20 13,855.10 505.7K
11:26 13,854.40 13,854.65 13,851.20 13,851.30 725.8K
11:27 13,851.85 13,851.85 13,841.95 13,842.65 1,087.7K
11:28 13,841.95 13,848.50 13,839.45 13,848.50 524.3K
11:29 13,849.90 13,858.30 13,847.45 13,858.30 741.6K
11:30 13,859.70 13,860.55 13,851.85 13,851.85 3,241.9K
11:31 13,851.70 13,854.00 13,849.25 13,849.40 2,443.8K
11:32 13,850.60 13,861.55 13,850.60 13,854.10 536.6K
11:33 13,854.35 13,855.45 13,852.05 13,852.25 265.4K
11:34 13,852.40 13,859.65 13,851.30 13,859.65 712.2K
11:35 13,859.95 13,863.70 13,859.95 13,863.40 1,511.9K
11:36 13,863.65 13,864.25 13,854.15 13,854.15 1,998.6K
11:37 13,852.55 13,854.55 13,848.90 13,848.90 710.1K
11:38 13,849.25 13,849.95 13,847.20 13,848.15 659.4K
11:39 13,847.30 13,850.10 13,845.70 13,849.40 817.5K
11:40 13,848.25 13,848.25 13,845.05 13,845.05 744.0K
11:41 13,844.25 13,854.20 13,844.00 13,854.05 1,915.3K
11:42 13,853.75 13,867.80 13,853.75 13,867.35 1,037.1K
11:43 13,869.00 13,880.75 13,869.00 13,870.25 1,616.3K
11:44 13,870.60 13,877.40 13,870.60 13,877.40 464.5K
11:45 13,876.85 13,909.15 13,876.85 13,908.80 2,179.6K
11:46 13,910.55 13,912.15 13,894.95 13,894.95 1,275.2K
11:47 13,891.75 13,891.75 13,885.55 13,885.55 1,730.4K
11:48 13,885.00 13,889.40 13,882.40 13,884.55 996.6K
11:49 13,884.20 13,889.05 13,883.90 13,888.75 689.4K
11:50 13,887.30 13,888.30 13,880.35 13,883.95 815.7K
11:51 13,884.35 13,884.35 13,872.55 13,872.55 791.3K
11:52 13,869.15 13,870.65 13,864.30 13,870.65 920.1K
11:53 13,870.75 13,873.65 13,869.60 13,872.95 361.3K
11:54 13,871.95 13,871.95 13,864.85 13,865.45 443.4K
11:55 13,863.35 13,869.45 13,862.95 13,869.10 1,284.3K
11:56 13,869.45 13,870.85 13,863.60 13,863.60 502.6K
11:57 13,861.70 13,867.20 13,861.70 13,863.00 471.1K
11:58 13,861.65 13,861.95 13,857.00 13,857.00 3,423.1K
11:59 13,853.85 13,853.85 13,846.80 13,848.00 2,026.3K
12:00 13,846.30 13,854.00 13,843.30 13,852.80 2,571.2K
12:01 13,852.65 13,859.65 13,852.15 13,859.65 1,371.2K
12:02 13,858.55 13,862.40 13,858.40 13,860.80 881.4K
12:03 13,860.95 13,860.95 13,852.50 13,855.50 5,715.2K
12:04 13,853.45 13,854.45 13,850.45 13,850.45 536.4K
12:05 13,849.30 13,851.45 13,847.75 13,850.80 2,680.3K
12:06 13,850.45 13,853.35 13,850.45 13,853.15 1,434.8K
12:07 13,851.70 13,852.00 13,849.25 13,850.45 689.1K
12:08 13,849.85 13,858.40 13,849.85 13,858.40 1,016.8K
12:09 13,859.55 13,861.40 13,858.90 13,860.85 991.4K
12:10 13,861.75 13,862.20 13,857.45 13,857.45 1,186.0K
12:11 13,855.85 13,863.25 13,854.10 13,863.25 2,016.1K
12:12 13,862.45 13,870.20 13,862.45 13,870.20 869.7K
12:13 13,869.80 13,872.10 13,869.15 13,870.75 884.9K
12:14 13,871.85 13,871.85 13,863.95 13,864.55 743.5K
12:15 13,864.55 13,864.70 13,859.90 13,862.50 1,277.3K
12:16 13,862.80 13,866.45 13,861.00 13,863.05 665.6K
12:17 13,863.35 13,865.85 13,863.35 13,863.95 498.9K
12:18 13,864.00 13,872.90 13,862.85 13,872.90 1,166.1K
12:19 13,871.35 13,882.25 13,871.25 13,881.15 788.3K
12:20 13,880.80 13,882.20 13,873.70 13,873.80 1,118.3K
12:21 13,873.60 13,877.80 13,872.75 13,877.80 778.0K
12:22 13,878.10 13,879.80 13,871.90 13,871.90 1,214.4K
12:23 13,871.15 13,871.15 13,864.00 13,864.90 754.7K
12:24 13,865.25 13,867.15 13,862.15 13,862.45 1,147.3K
12:25 13,862.50 13,864.20 13,860.50 13,863.60 738.3K
12:26 13,863.20 13,872.70 13,862.60 13,872.70 596.2K
12:27 13,870.90 13,877.75 13,870.90 13,877.35 366.7K
12:28 13,876.75 13,881.05 13,876.30 13,879.55 444.2K
12:29 13,880.35 13,887.90 13,879.65 13,881.80 1,156.9K
12:30 13,882.20 13,886.45 13,882.20 13,883.85 759.8K
12:31 13,883.75 13,890.05 13,881.40 13,889.90 657.1K
12:32 13,892.10 13,896.45 13,891.15 13,891.15 1,007.7K
12:33 13,887.30 13,891.75 13,887.10 13,891.10 845.4K
12:34 13,891.65 13,894.25 13,891.15 13,894.25 480.4K
12:35 13,894.95 13,896.80 13,892.70 13,892.70 256.3K
12:36 13,891.65 13,896.40 13,890.85 13,895.95 893.4K
12:37 13,896.00 13,898.20 13,888.65 13,888.65 1,951.5K
12:38 13,887.85 13,887.85 13,883.20 13,883.25 351.5K
12:39 13,882.05 13,882.05 13,877.40 13,880.15 612.0K
12:40 13,879.35 13,880.70 13,877.60 13,877.90 715.1K
12:41 13,877.00 13,877.00 13,872.40 13,874.25 303.6K
12:42 13,873.75 13,874.00 13,871.70 13,873.75 1,223.1K
12:43 13,873.60 13,875.20 13,869.90 13,869.90 1,067.1K
12:44 13,869.35 13,869.35 13,865.45 13,867.10 1,413.1K
12:45 13,866.35 13,872.80 13,865.15 13,869.50 695.4K
12:46 13,869.70 13,870.40 13,867.85 13,867.95 767.8K
12:47 13,868.15 13,872.40 13,867.15 13,872.40 424.4K
12:48 13,871.95 13,872.10 13,867.45 13,867.45 444.0K
12:49 13,867.00 13,867.35 13,860.75 13,860.75 1,054.7K
12:50 13,859.30 13,860.70 13,849.15 13,849.15 2,300.0K
12:51 13,848.55 13,849.75 13,840.30 13,840.30 2,070.0K
12:52 13,839.30 13,839.30 13,832.95 13,836.10 3,694.5K
12:53 13,835.55 13,835.55 13,829.75 13,831.55 2,581.3K
12:54 13,831.30 13,840.85 13,829.15 13,840.85 2,066.8K
12:55 13,841.45 13,841.45 13,832.45 13,832.65 4,163.3K
12:56 13,831.75 13,831.95 13,828.85 13,831.15 3,491.1K
12:57 13,830.85 13,837.15 13,830.85 13,837.15 2,125.7K
12:58 13,837.70 13,843.55 13,837.50 13,843.50 1,222.3K
12:59 13,843.25 13,843.25 13,838.25 13,838.25 1,512.6K
13:00 13,837.50 13,839.35 13,831.80 13,839.35 1,371.1K
13:01 13,838.60 13,847.40 13,838.60 13,842.35 1,567.8K
13:02 13,842.40 13,851.60 13,841.30 13,847.70 762.4K
13:03 13,847.35 13,855.50 13,847.35 13,855.15 788.9K
13:04 13,855.15 13,855.15 13,846.05 13,846.85 557.5K
13:05 13,845.65 13,850.10 13,841.80 13,850.10 690.1K
13:06 13,850.35 13,855.45 13,850.00 13,854.40 978.8K
13:07 13,854.30 13,854.85 13,850.90 13,852.75 501.9K
13:08 13,849.55 13,851.05 13,849.05 13,851.05 693.4K
13:09 13,851.25 13,852.80 13,850.30 13,850.95 922.6K
13:10 13,851.70 13,855.55 13,850.20 13,855.55 286.5K
13:11 13,854.45 13,855.05 13,847.85 13,849.05 2,606.0K
13:12 13,848.00 13,848.00 13,844.30 13,845.25 733.7K
13:13 13,844.90 13,848.55 13,844.65 13,847.00 267.1K
13:14 13,847.80 13,851.95 13,847.80 13,851.70 301.6K
13:15 13,852.90 13,854.65 13,852.00 13,852.60 382.2K
13:16 13,852.55 13,856.40 13,852.55 13,856.00 701.5K
13:17 13,852.50 13,856.65 13,851.90 13,855.75 393.9K
13:18 13,855.65 13,860.70 13,855.65 13,855.65 590.7K
13:19 13,856.95 13,859.50 13,854.05 13,855.45 1,141.8K
13:20 13,854.90 13,859.70 13,851.90 13,859.70 1,051.4K
13:21 13,860.55 13,863.85 13,858.00 13,858.00 616.8K
13:22 13,857.15 13,863.55 13,856.35 13,861.60 516.2K
13:23 13,861.50 13,864.00 13,860.75 13,861.70 426.4K
13:24 13,860.95 13,861.60 13,858.35 13,858.35 650.5K
13:25 13,857.95 13,857.95 13,851.10 13,851.10 1,025.8K
13:26 13,848.10 13,858.15 13,847.20 13,858.15 1,043.7K
13:27 13,858.35 13,860.05 13,857.90 13,859.40 1,129.3K
13:28 13,858.45 13,858.45 13,855.30 13,855.35 510.2K
13:29 13,855.90 13,857.95 13,854.35 13,856.60 494.2K
13:30 13,856.00 13,863.00 13,856.00 13,862.05 582.8K
13:31 13,858.00 13,858.90 13,847.90 13,847.90 2,205.4K
13:32 13,846.20 13,847.05 13,842.05 13,847.05 3,043.6K
13:33 13,846.75 13,855.85 13,846.75 13,855.85 1,174.6K
13:34 13,856.60 13,870.55 13,855.00 13,870.55 1,043.3K
13:35 13,868.80 13,869.45 13,866.40 13,868.30 897.1K
13:36 13,868.45 13,877.15 13,868.20 13,877.00 1,449.9K
13:37 13,877.15 13,877.15 13,868.80 13,869.35 953.1K
13:38 13,869.75 13,869.75 13,859.55 13,861.20 1,734.2K
13:39 13,860.20 13,864.85 13,859.05 13,864.75 1,005.5K
13:40 13,864.30 13,873.15 13,864.30 13,873.05 535.7K
13:41 13,873.55 13,876.80 13,873.55 13,876.80 981.9K
13:42 13,877.45 13,879.90 13,877.20 13,877.80 862.7K
13:43 13,877.95 13,888.55 13,877.95 13,888.55 1,479.4K
13:44 13,892.65 13,909.60 13,892.65 13,895.90 4,102.9K
13:45 13,896.75 13,899.00 13,894.30 13,897.05 817.1K
13:46 13,896.55 13,896.55 13,880.85 13,881.50 1,543.6K
13:47 13,881.60 13,882.55 13,878.00 13,880.40 987.7K
13:48 13,879.30 13,881.95 13,873.10 13,881.95 1,343.9K
13:49 13,882.30 13,882.90 13,879.65 13,880.75 586.8K
13:50 13,879.20 13,880.95 13,878.65 13,880.95 834.0K
13:51 13,880.40 13,891.00 13,877.85 13,889.40 1,203.7K
13:52 13,888.80 13,892.25 13,885.25 13,885.25 801.4K
13:53 13,884.50 13,888.55 13,884.50 13,888.55 198.6K
13:54 13,889.05 13,898.50 13,889.05 13,898.50 1,321.3K
13:55 13,899.15 13,904.85 13,895.20 13,895.20 2,161.6K
13:56 13,892.20 13,892.20 13,888.40 13,888.65 801.9K
13:57 13,890.40 13,898.60 13,890.40 13,895.05 625.4K
13:58 13,893.30 13,898.20 13,890.30 13,893.85 758.2K
13:59 13,895.40 13,897.50 13,893.20 13,893.20 475.1K
14:00 13,893.35 13,898.25 13,893.15 13,898.25 324.7K
14:01 13,898.60 13,901.65 13,897.90 13,898.35 601.9K
14:02 13,897.60 13,902.35 13,896.30 13,902.35 423.4K
14:03 13,902.70 13,907.35 13,902.70 13,905.10 814.9K
14:04 13,904.45 13,904.45 13,887.75 13,887.75 964.1K
14:05 13,887.15 13,889.45 13,882.70 13,889.45 1,926.4K
14:06 13,888.60 13,888.60 13,883.00 13,884.90 981.8K
14:07 13,883.65 13,888.75 13,883.15 13,887.95 919.6K
14:08 13,889.10 13,896.05 13,889.10 13,896.05 1,082.9K
14:09 13,896.90 13,906.20 13,896.90 13,905.15 758.8K
14:10 13,904.50 13,906.90 13,901.35 13,906.90 1,598.7K
14:11 13,907.05 13,911.95 13,905.80 13,911.35 1,101.8K
14:12 13,912.25 13,912.25 13,904.65 13,906.75 649.3K
14:13 13,905.60 13,907.60 13,900.80 13,900.80 668.6K
14:14 13,900.30 13,900.50 13,893.05 13,893.20 1,770.0K
14:15 13,892.90 13,900.45 13,892.90 13,898.95 1,243.9K
14:16 13,899.45 13,901.70 13,893.40 13,894.35 877.4K
14:17 13,896.05 13,897.25 13,891.80 13,891.80 474.4K
14:18 13,890.80 13,894.10 13,890.80 13,893.10 556.8K
14:19 13,893.45 13,898.50 13,893.45 13,894.85 535.7K
14:20 13,894.90 13,901.80 13,894.70 13,901.15 521.7K
14:21 13,900.75 13,904.85 13,900.40 13,900.40 464.3K
14:22 13,899.20 13,903.80 13,897.40 13,903.80 789.1K
14:23 13,903.95 13,905.35 13,901.55 13,902.70 673.6K
14:24 13,902.40 13,905.90 13,902.40 13,905.90 1,032.9K
14:25 13,905.60 13,906.50 13,905.05 13,905.65 1,428.1K
14:26 13,905.80 13,906.55 13,904.30 13,906.50 644.5K
14:27 13,906.35 13,908.80 13,906.35 13,906.95 475.5K
14:28 13,906.40 13,917.75 13,906.40 13,916.75 994.2K
14:29 13,916.70 13,924.50 13,916.00 13,924.50 1,450.0K
14:30 13,928.50 13,935.35 13,922.15 13,922.15 3,074.6K
14:31 13,921.45 13,923.35 13,916.20 13,916.55 1,236.9K
14:32 13,917.80 13,920.65 13,916.15 13,916.15 505.2K
14:33 13,915.15 13,916.80 13,912.45 13,913.85 618.4K
14:34 13,913.35 13,914.75 13,911.15 13,914.75 636.2K
14:35 13,915.85 13,926.65 13,915.40 13,926.65 1,038.4K
14:36 13,926.75 13,931.35 13,925.60 13,927.55 827.4K
14:37 13,926.60 13,930.30 13,926.60 13,930.30 738.3K
14:38 13,930.80 13,939.35 13,930.65 13,938.45 4,023.3K
14:39 13,938.25 13,952.15 13,938.25 13,952.15 3,339.5K
14:40 13,952.90 13,966.45 13,952.90 13,959.40 3,177.0K
14:41 13,960.30 13,967.50 13,960.30 13,967.50 3,505.1K
14:42 13,966.80 13,969.50 13,965.20 13,968.85 2,523.0K
14:43 13,969.20 13,969.20 13,963.20 13,965.80 3,047.0K
14:44 13,966.75 13,972.85 13,966.75 13,972.85 2,345.3K
14:45 13,971.65 13,980.70 13,971.65 13,979.70 4,607.4K
14:46 13,979.35 13,979.35 13,971.00 13,971.45 3,224.6K
14:47 13,971.40 13,972.60 13,967.50 13,971.40 1,147.9K
14:48 13,969.25 13,973.45 13,969.25 13,973.45 1,179.9K
14:49 13,977.45 13,982.25 13,977.45 13,981.75 5,584.8K
14:50 13,981.85 13,982.00 13,975.20 13,978.00 2,252.9K
14:51 13,977.05 13,981.55 13,977.05 13,978.80 881.8K
14:52 13,978.25 13,989.95 13,978.25 13,989.95 2,184.8K
14:53 13,990.15 13,993.60 13,988.85 13,988.85 1,326.3K
14:54 13,988.50 13,988.50 13,983.35 13,985.95 1,252.4K
14:55 13,986.60 13,988.95 13,985.95 13,986.15 3,023.4K
14:56 13,984.20 13,984.20 13,967.65 13,969.45 2,581.5K
14:57 13,970.85 13,970.85 13,961.90 13,970.40 1,726.1K
14:58 13,969.70 13,983.60 13,969.70 13,983.60 2,188.1K
14:59 13,986.30 13,989.10 13,981.00 13,983.20 1,265.6K
15:00 13,987.60 14,007.60 13,987.60 13,999.70 4,708.4K
15:01 13,999.55 14,006.90 13,999.55 14,006.60 2,589.1K
15:02 14,009.50 14,021.40 14,009.50 14,021.40 2,320.3K
15:03 14,021.05 14,022.70 14,015.95 14,016.65 2,721.8K
15:04 14,015.45 14,017.20 14,008.90 14,008.90 1,434.5K
15:05 14,007.05 14,010.05 14,006.50 14,008.80 1,299.6K
15:06 14,009.70 14,010.85 14,005.50 14,007.15 1,165.7K
15:07 14,007.60 14,010.60 14,007.45 14,010.15 934.3K
15:08 14,011.50 14,011.90 14,004.90 14,004.90 1,270.3K
15:09 14,005.55 14,007.35 14,001.85 14,007.35 1,741.0K
15:10 14,009.80 14,012.40 14,008.25 14,011.80 5,435.0K
15:11 14,012.75 14,014.35 14,011.35 14,013.20 2,004.1K
15:12 14,013.15 14,013.60 14,010.85 14,010.85 1,498.1K
15:13 14,010.80 14,010.80 14,003.15 14,003.90 1,598.1K
15:14 14,005.05 14,005.05 14,000.45 14,000.75 1,847.3K
15:15 14,001.45 14,001.45 13,996.35 13,996.35 2,823.2K
15:16 13,996.20 13,996.20 13,990.85 13,991.55 4,613.6K
15:17 13,992.45 13,994.70 13,991.20 13,993.00 2,308.6K
15:18 13,993.25 13,993.25 13,988.45 13,988.50 3,416.7K
15:19 13,989.70 13,989.70 13,986.20 13,987.20 2,575.4K
15:20 13,987.65 13,988.80 13,985.35 13,988.30 6,546.0K
15:21 13,988.70 13,989.10 13,986.00 13,986.00 1,055.6K
15:22 13,985.75 13,986.55 13,981.75 13,981.75 1,557.8K
15:23 13,983.10 13,987.95 13,982.00 13,986.95 2,975.7K
15:24 13,987.05 13,989.75 13,986.00 13,987.75 4,897.0K
15:25 13,987.90 13,989.10 13,986.60 13,987.20 3,215.8K
15:26 13,987.55 13,987.55 13,980.85 13,980.85 1,616.6K
15:27 13,981.05 13,981.30 13,976.70 13,976.70 2,052.9K
15:28 13,977.50 13,977.65 13,969.35 13,970.60 3,437.5K
15:29 13,973.35 13,996.75 13,967.65 13,996.75 3,512.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし