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 14,315.35 14,315.35 14,315.35 14,315.35 19.2K
09:15 14,316.50 14,364.90 14,310.00 14,364.85 9,559.2K
09:16 14,369.40 14,392.50 14,369.40 14,392.50 4,969.1K
09:17 14,395.05 14,400.25 14,387.40 14,388.25 4,189.5K
09:18 14,390.10 14,409.05 14,388.80 14,406.60 3,658.4K
09:19 14,405.80 14,406.30 14,399.25 14,404.50 2,570.0K
09:20 14,403.45 14,403.45 14,380.45 14,399.80 5,944.4K
09:21 14,396.10 14,404.90 14,394.25 14,403.90 2,910.2K
09:22 14,401.80 14,401.80 14,393.65 14,398.30 2,919.6K
09:23 14,397.95 14,402.20 14,392.95 14,402.20 1,413.7K
09:24 14,404.20 14,408.10 14,394.65 14,398.65 3,690.9K
09:25 14,397.45 14,397.45 14,371.60 14,373.30 2,285.5K
09:26 14,373.55 14,375.40 14,347.10 14,349.15 4,925.1K
09:27 14,348.35 14,371.85 14,348.35 14,369.20 2,509.3K
09:28 14,370.55 14,374.35 14,366.40 14,370.70 1,787.1K
09:29 14,366.15 14,370.00 14,353.40 14,365.75 1,840.1K
09:30 14,369.95 14,376.35 14,369.90 14,373.75 3,833.4K
09:31 14,367.80 14,392.80 14,367.80 14,391.20 3,863.3K
09:32 14,392.95 14,394.60 14,385.40 14,386.05 1,195.9K
09:33 14,387.15 14,388.50 14,379.80 14,379.80 1,450.4K
09:34 14,376.95 14,381.75 14,376.40 14,378.60 1,197.7K
09:35 14,377.65 14,382.10 14,367.80 14,381.65 1,340.1K
09:36 14,384.20 14,388.20 14,381.45 14,384.95 1,153.9K
09:37 14,384.85 14,385.25 14,369.90 14,372.00 966.7K
09:38 14,373.05 14,383.05 14,373.05 14,377.60 1,551.0K
09:39 14,378.55 14,378.90 14,369.60 14,371.90 1,854.2K
09:40 14,370.45 14,370.45 14,335.00 14,335.00 1,785.2K
09:41 14,328.80 14,340.70 14,325.00 14,333.85 2,707.7K
09:42 14,337.60 14,340.25 14,317.70 14,317.70 1,702.1K
09:43 14,313.95 14,313.95 14,288.90 14,291.30 4,299.0K
09:44 14,292.30 14,295.75 14,284.70 14,290.30 2,443.2K
09:45 14,287.80 14,290.85 14,280.30 14,283.10 2,256.5K
09:46 14,282.75 14,299.10 14,278.10 14,299.10 4,434.9K
09:47 14,297.80 14,311.75 14,297.80 14,306.50 2,181.0K
09:48 14,304.65 14,311.05 14,304.45 14,310.25 710.8K
09:49 14,310.20 14,312.70 14,284.75 14,284.85 2,330.0K
09:50 14,285.55 14,288.85 14,276.55 14,278.05 1,557.6K
09:51 14,278.30 14,278.60 14,268.00 14,269.00 1,515.3K
09:52 14,266.45 14,275.70 14,265.70 14,265.90 1,542.6K
09:53 14,266.05 14,271.70 14,265.85 14,271.00 770.2K
09:54 14,269.80 14,273.00 14,258.20 14,258.20 1,347.2K
09:55 14,256.55 14,267.95 14,254.65 14,266.75 4,266.7K
09:56 14,262.55 14,274.15 14,261.20 14,261.20 1,613.2K
09:57 14,260.05 14,288.30 14,258.20 14,288.30 1,797.3K
09:58 14,286.55 14,286.65 14,279.85 14,284.25 1,143.2K
09:59 14,281.10 14,281.10 14,257.65 14,261.75 2,785.9K
10:00 14,261.55 14,261.85 14,246.90 14,253.55 1,470.1K
10:01 14,249.70 14,256.55 14,245.45 14,253.55 1,558.4K
10:02 14,253.10 14,271.05 14,253.10 14,258.55 1,611.5K
10:03 14,258.15 14,261.60 14,250.45 14,250.55 1,215.3K
10:04 14,250.55 14,258.10 14,238.25 14,240.55 2,829.5K
10:05 14,239.55 14,239.55 14,212.90 14,216.20 3,862.9K
10:06 14,216.00 14,228.85 14,216.00 14,220.95 1,522.8K
10:07 14,220.30 14,220.30 14,205.15 14,205.70 1,272.5K
10:08 14,203.05 14,219.85 14,203.05 14,219.85 1,476.1K
10:09 14,218.35 14,218.35 14,207.55 14,210.00 2,150.3K
10:10 14,209.95 14,209.95 14,202.45 14,204.55 1,425.5K
10:11 14,203.55 14,203.55 14,179.45 14,179.45 4,246.4K
10:12 14,175.60 14,175.60 14,152.85 14,162.60 4,323.2K
10:13 14,159.05 14,159.95 14,147.45 14,150.00 2,127.0K
10:14 14,155.90 14,162.50 14,151.45 14,151.45 4,105.2K
10:15 14,154.35 14,154.35 14,138.15 14,138.40 2,740.0K
10:16 14,138.35 14,138.40 14,130.05 14,132.50 4,506.2K
10:17 14,134.80 14,171.70 14,134.80 14,162.00 2,530.5K
10:18 14,165.00 14,173.85 14,162.70 14,165.45 1,473.9K
10:19 14,165.35 14,168.85 14,159.20 14,160.10 1,674.3K
10:20 14,159.85 14,179.05 14,159.85 14,169.70 1,003.1K
10:21 14,162.60 14,180.25 14,162.60 14,177.05 1,424.5K
10:22 14,177.85 14,179.85 14,166.30 14,175.70 1,151.7K
10:23 14,175.90 14,175.90 14,163.00 14,163.50 1,644.0K
10:24 14,163.45 14,168.65 14,158.20 14,165.85 1,118.1K
10:25 14,164.95 14,171.40 14,162.60 14,171.40 1,185.1K
10:26 14,171.50 14,173.40 14,154.55 14,161.60 1,207.6K
10:27 14,165.20 14,177.30 14,162.45 14,165.65 1,409.1K
10:28 14,167.20 14,174.85 14,165.20 14,168.05 942.7K
10:29 14,167.65 14,175.15 14,165.85 14,165.85 610.5K
10:30 14,167.05 14,177.50 14,161.85 14,177.50 1,635.5K
10:31 14,174.80 14,174.80 14,169.75 14,170.05 1,148.1K
10:32 14,170.60 14,202.15 14,170.60 14,197.55 3,265.8K
10:33 14,198.80 14,205.15 14,185.80 14,189.15 1,119.1K
10:34 14,190.55 14,194.00 14,182.40 14,191.05 1,086.2K
10:35 14,190.85 14,204.25 14,190.85 14,198.15 716.1K
10:36 14,198.25 14,205.95 14,193.60 14,194.15 861.8K
10:37 14,192.85 14,195.20 14,181.20 14,181.20 1,830.7K
10:38 14,180.65 14,186.40 14,175.05 14,186.40 1,256.9K
10:39 14,186.80 14,191.05 14,184.45 14,190.20 574.0K
10:40 14,190.80 14,190.80 14,177.95 14,187.90 669.6K
10:41 14,188.15 14,190.20 14,179.95 14,181.55 566.5K
10:42 14,181.65 14,187.30 14,179.60 14,181.95 459.1K
10:43 14,181.70 14,198.80 14,181.25 14,198.80 1,122.9K
10:44 14,199.85 14,216.25 14,199.50 14,208.45 1,423.3K
10:45 14,209.35 14,211.35 14,201.40 14,201.40 573.7K
10:46 14,200.35 14,210.45 14,197.70 14,209.40 1,465.3K
10:47 14,206.05 14,206.05 14,198.40 14,198.40 857.9K
10:48 14,196.90 14,196.95 14,184.90 14,186.85 2,469.1K
10:49 14,187.15 14,191.95 14,187.15 14,189.35 656.8K
10:50 14,190.05 14,194.40 14,177.85 14,177.85 1,057.9K
10:51 14,176.00 14,176.00 14,168.95 14,170.35 2,308.5K
10:52 14,170.55 14,177.55 14,168.95 14,177.55 660.0K
10:53 14,174.75 14,183.45 14,174.10 14,182.50 1,091.6K
10:54 14,182.90 14,188.90 14,177.55 14,177.60 801.0K
10:55 14,176.70 14,180.00 14,172.60 14,179.50 947.1K
10:56 14,178.55 14,188.05 14,178.30 14,178.30 650.6K
10:57 14,177.15 14,195.90 14,175.75 14,195.90 2,971.7K
10:58 14,198.70 14,201.60 14,192.15 14,193.45 1,006.8K
10:59 14,193.60 14,204.55 14,193.60 14,204.55 1,764.7K
11:00 14,205.75 14,214.55 14,200.10 14,200.10 1,230.9K
11:01 14,198.05 14,198.05 14,189.15 14,189.15 415.9K
11:02 14,188.15 14,188.15 14,174.70 14,175.30 780.8K
11:03 14,175.85 14,187.65 14,175.85 14,186.85 965.8K
11:04 14,188.05 14,189.95 14,181.30 14,181.30 645.2K
11:05 14,180.90 14,182.15 14,168.00 14,168.55 2,403.8K
11:06 14,168.75 14,183.35 14,168.75 14,183.35 561.4K
11:07 14,183.85 14,184.65 14,172.80 14,174.05 1,181.1K
11:08 14,174.15 14,174.85 14,164.90 14,167.45 1,258.2K
11:09 14,165.45 14,165.45 14,142.15 14,142.60 5,551.9K
11:10 14,142.70 14,151.40 14,141.80 14,149.10 1,270.3K
11:11 14,148.05 14,148.90 14,146.00 14,148.30 711.5K
11:12 14,149.30 14,151.65 14,146.25 14,150.05 1,822.0K
11:13 14,150.75 14,165.70 14,150.75 14,165.70 1,317.8K
11:14 14,166.10 14,167.65 14,160.90 14,161.00 1,311.3K
11:15 14,162.40 14,162.40 14,153.75 14,154.50 1,005.3K
11:16 14,154.85 14,155.00 14,148.80 14,154.75 483.2K
11:17 14,156.20 14,160.45 14,155.40 14,160.15 716.6K
11:18 14,161.00 14,162.20 14,150.25 14,150.25 548.1K
11:19 14,150.00 14,152.00 14,147.70 14,150.75 448.5K
11:20 14,152.70 14,158.90 14,150.25 14,150.25 1,055.5K
11:21 14,151.40 14,152.60 14,150.60 14,151.20 521.0K
11:22 14,151.00 14,154.70 14,149.30 14,149.30 907.8K
11:23 14,149.45 14,155.40 14,148.45 14,155.40 803.5K
11:24 14,156.60 14,157.40 14,148.25 14,148.25 431.6K
11:25 14,147.70 14,149.70 14,146.65 14,148.65 447.7K
11:26 14,148.10 14,159.60 14,148.10 14,158.80 1,196.3K
11:27 14,160.00 14,161.85 14,160.00 14,161.30 245.6K
11:28 14,161.55 14,171.50 14,161.55 14,170.95 482.0K
11:29 14,166.50 14,172.90 14,160.40 14,172.90 922.3K
11:30 14,172.65 14,177.30 14,171.40 14,171.40 796.5K
11:31 14,170.40 14,175.60 14,165.95 14,175.60 1,154.8K
11:32 14,175.65 14,181.70 14,174.20 14,176.90 433.6K
11:33 14,176.90 14,183.05 14,176.90 14,179.90 321.6K
11:34 14,181.10 14,189.05 14,181.10 14,189.05 574.2K
11:35 14,187.70 14,200.80 14,187.70 14,199.30 1,292.4K
11:36 14,199.75 14,199.75 14,191.45 14,199.45 1,144.6K
11:37 14,200.70 14,210.95 14,200.70 14,207.45 1,019.3K
11:38 14,207.55 14,234.30 14,206.20 14,229.20 2,628.7K
11:39 14,229.75 14,234.25 14,217.00 14,217.00 1,297.4K
11:40 14,217.85 14,218.80 14,210.65 14,210.65 634.4K
11:41 14,210.80 14,217.90 14,208.15 14,214.55 502.4K
11:42 14,215.00 14,222.65 14,215.00 14,217.75 834.6K
11:43 14,217.50 14,219.20 14,208.05 14,208.05 485.9K
11:44 14,207.00 14,209.90 14,206.15 14,206.15 1,334.0K
11:45 14,207.75 14,210.75 14,203.35 14,210.75 897.4K
11:46 14,211.90 14,213.70 14,208.35 14,212.60 544.3K
11:47 14,211.45 14,211.45 14,203.50 14,203.70 572.3K
11:48 14,202.90 14,202.90 14,191.20 14,191.95 2,265.0K
11:49 14,191.25 14,200.00 14,191.25 14,200.00 785.9K
11:50 14,201.50 14,206.75 14,201.30 14,205.00 316.2K
11:51 14,203.40 14,204.60 14,200.25 14,204.25 552.8K
11:52 14,205.10 14,213.05 14,205.10 14,208.20 797.5K
11:53 14,207.25 14,207.25 14,199.50 14,199.85 616.4K
11:54 14,201.40 14,208.15 14,201.40 14,208.10 364.8K
11:55 14,207.90 14,219.75 14,207.90 14,212.80 562.7K
11:56 14,210.80 14,217.40 14,208.60 14,216.30 447.1K
11:57 14,217.65 14,217.65 14,197.50 14,198.30 541.5K
11:58 14,198.15 14,198.55 14,190.80 14,190.80 1,005.5K
11:59 14,191.50 14,201.80 14,191.50 14,200.40 527.5K
12:00 14,199.45 14,204.20 14,195.60 14,196.60 629.6K
12:01 14,198.30 14,202.90 14,194.10 14,194.10 414.8K
12:02 14,194.45 14,197.60 14,190.95 14,194.35 645.9K
12:03 14,192.55 14,192.55 14,181.50 14,181.50 1,451.5K
12:04 14,181.50 14,190.35 14,181.50 14,189.90 531.8K
12:05 14,189.20 14,189.55 14,181.55 14,181.55 445.7K
12:06 14,181.75 14,187.60 14,178.10 14,187.25 552.4K
12:07 14,188.50 14,191.85 14,183.05 14,183.05 300.4K
12:08 14,184.60 14,187.40 14,184.25 14,184.25 496.5K
12:09 14,183.40 14,183.55 14,175.90 14,178.80 547.0K
12:10 14,178.45 14,186.70 14,178.45 14,186.65 334.0K
12:11 14,186.30 14,190.85 14,173.40 14,173.40 1,074.2K
12:12 14,172.40 14,180.15 14,168.70 14,180.15 979.7K
12:13 14,181.70 14,181.70 14,175.65 14,180.25 548.4K
12:14 14,180.90 14,183.90 14,180.05 14,180.60 300.8K
12:15 14,181.45 14,189.55 14,181.45 14,189.55 441.3K
12:16 14,190.20 14,191.00 14,182.20 14,183.10 942.0K
12:17 14,184.05 14,190.15 14,183.20 14,187.35 429.0K
12:18 14,188.55 14,189.25 14,185.45 14,188.40 396.7K
12:19 14,189.80 14,196.05 14,189.80 14,193.90 766.8K
12:20 14,192.65 14,194.10 14,190.25 14,193.90 456.6K
12:21 14,193.60 14,196.25 14,187.30 14,190.25 431.2K
12:22 14,193.30 14,202.95 14,192.30 14,200.35 355.8K
12:23 14,200.45 14,209.05 14,200.45 14,204.35 1,236.2K
12:24 14,203.20 14,203.20 14,189.50 14,192.45 590.9K
12:25 14,192.95 14,192.95 14,189.70 14,190.05 222.7K
12:26 14,191.25 14,195.10 14,182.30 14,182.60 869.1K
12:27 14,181.10 14,192.50 14,181.10 14,190.40 517.5K
12:28 14,189.45 14,193.40 14,186.90 14,188.20 339.5K
12:29 14,188.05 14,197.95 14,187.90 14,197.95 381.1K
12:30 14,198.15 14,198.65 14,197.20 14,198.65 331.5K
12:31 14,199.95 14,210.90 14,199.00 14,199.00 1,313.0K
12:32 14,198.50 14,198.50 14,191.65 14,192.65 546.6K
12:33 14,191.85 14,200.15 14,191.85 14,199.90 688.5K
12:34 14,200.45 14,208.20 14,200.40 14,208.20 1,771.9K
12:35 14,208.40 14,212.80 14,208.40 14,212.80 918.3K
12:36 14,210.60 14,210.60 14,194.80 14,195.90 865.8K
12:37 14,198.00 14,199.25 14,194.40 14,199.25 632.6K
12:38 14,200.30 14,205.55 14,198.55 14,201.45 641.9K
12:39 14,201.05 14,205.00 14,201.05 14,204.40 397.6K
12:40 14,204.60 14,206.90 14,204.60 14,205.00 324.6K
12:41 14,204.70 14,204.95 14,200.40 14,204.20 541.4K
12:42 14,204.75 14,207.75 14,204.75 14,206.75 367.8K
12:43 14,207.15 14,209.45 14,206.45 14,208.80 449.0K
12:44 14,209.30 14,211.90 14,205.30 14,205.30 716.9K
12:45 14,203.60 14,205.35 14,199.90 14,199.90 917.6K
12:46 14,199.25 14,206.25 14,199.25 14,204.15 532.0K
12:47 14,203.25 14,206.55 14,203.25 14,206.55 352.7K
12:48 14,207.35 14,214.95 14,207.35 14,214.95 3,273.8K
12:49 14,215.65 14,223.85 14,215.65 14,222.90 589.8K
12:50 14,222.50 14,228.50 14,221.35 14,222.15 2,385.2K
12:51 14,223.75 14,223.75 14,215.90 14,217.10 1,103.0K
12:52 14,217.40 14,218.10 14,216.95 14,216.95 590.9K
12:53 14,216.60 14,218.70 14,213.70 14,213.70 2,131.2K
12:54 14,213.40 14,219.00 14,212.15 14,217.65 655.5K
12:55 14,216.40 14,218.90 14,216.40 14,218.45 579.8K
12:56 14,217.10 14,223.05 14,217.10 14,220.70 1,121.8K
12:57 14,222.20 14,224.45 14,220.80 14,222.65 433.7K
12:58 14,223.65 14,224.60 14,223.00 14,223.00 382.4K
12:59 14,222.45 14,222.45 14,212.55 14,212.55 1,386.2K
13:00 14,212.35 14,214.50 14,195.15 14,196.50 1,862.6K
13:01 14,195.65 14,195.65 14,178.35 14,178.35 3,138.2K
13:02 14,177.45 14,184.75 14,173.95 14,178.45 2,116.0K
13:03 14,177.95 14,189.70 14,177.95 14,187.75 1,572.1K
13:04 14,188.15 14,190.05 14,186.65 14,190.05 1,013.7K
13:05 14,190.25 14,198.50 14,189.75 14,198.50 696.8K
13:06 14,199.45 14,203.30 14,199.20 14,203.30 341.1K
13:07 14,203.15 14,203.85 14,196.95 14,196.95 394.5K
13:08 14,196.80 14,201.40 14,195.10 14,200.55 558.3K
13:09 14,201.05 14,201.05 14,191.15 14,193.10 1,295.9K
13:10 14,193.65 14,200.80 14,192.95 14,198.25 703.5K
13:11 14,199.20 14,209.50 14,199.20 14,204.10 2,373.5K
13:12 14,203.25 14,203.70 14,198.80 14,198.80 615.4K
13:13 14,197.05 14,205.30 14,197.05 14,201.95 559.7K
13:14 14,200.95 14,202.20 14,199.70 14,201.85 530.1K
13:15 14,203.05 14,212.15 14,202.90 14,211.45 844.3K
13:16 14,211.05 14,211.55 14,202.65 14,202.65 1,253.1K
13:17 14,202.00 14,202.00 14,197.20 14,198.45 793.1K
13:18 14,199.80 14,207.35 14,199.80 14,204.95 751.9K
13:19 14,205.20 14,207.95 14,205.20 14,205.40 625.1K
13:20 14,205.00 14,205.00 14,194.50 14,194.50 701.1K
13:21 14,194.45 14,195.30 14,191.60 14,193.15 3,011.0K
13:22 14,194.65 14,195.00 14,190.60 14,190.60 771.2K
13:23 14,192.10 14,193.40 14,182.90 14,183.85 940.2K
13:24 14,183.70 14,184.45 14,178.95 14,183.60 1,964.3K
13:25 14,184.05 14,185.80 14,181.75 14,184.35 695.8K
13:26 14,184.85 14,185.45 14,175.00 14,175.65 932.0K
13:27 14,175.25 14,176.00 14,174.25 14,175.90 519.5K
13:28 14,176.05 14,176.35 14,171.85 14,171.85 532.9K
13:29 14,168.30 14,168.30 14,155.65 14,155.85 2,569.8K
13:30 14,155.70 14,161.30 14,154.45 14,156.75 1,519.2K
13:31 14,157.10 14,160.35 14,157.10 14,159.00 2,851.2K
13:32 14,159.60 14,161.45 14,151.10 14,151.10 1,231.6K
13:33 14,151.05 14,151.95 14,147.15 14,149.00 894.7K
13:34 14,147.70 14,150.45 14,147.70 14,148.95 601.1K
13:35 14,148.70 14,149.30 14,143.55 14,143.55 910.5K
13:36 14,142.30 14,150.55 14,142.30 14,144.45 2,839.5K
13:37 14,141.30 14,141.30 14,133.40 14,134.00 1,831.7K
13:38 14,134.35 14,135.40 14,125.30 14,126.20 1,392.5K
13:39 14,127.00 14,128.15 14,112.50 14,112.50 2,265.0K
13:40 14,112.30 14,114.75 14,107.25 14,114.65 1,747.8K
13:41 14,114.65 14,123.80 14,114.65 14,123.80 748.2K
13:42 14,123.20 14,127.35 14,118.05 14,118.05 898.4K
13:43 14,116.10 14,117.00 14,112.75 14,114.15 772.7K
13:44 14,112.65 14,118.75 14,110.95 14,115.80 1,432.6K
13:45 14,116.00 14,116.35 14,103.10 14,105.00 1,792.9K
13:46 14,103.60 14,103.60 14,093.80 14,097.55 1,029.8K
13:47 14,097.60 14,097.80 14,089.60 14,089.60 1,387.6K
13:48 14,089.45 14,093.80 14,089.45 14,093.30 1,922.7K
13:49 14,094.40 14,098.95 14,091.60 14,097.15 1,313.6K
13:50 14,098.45 14,105.05 14,098.45 14,104.15 1,055.7K
13:51 14,103.00 14,105.80 14,099.20 14,104.90 1,666.8K
13:52 14,105.25 14,124.10 14,105.05 14,121.30 1,354.7K
13:53 14,123.05 14,126.50 14,118.25 14,118.60 1,517.9K
13:54 14,116.75 14,125.20 14,115.80 14,124.60 827.0K
13:55 14,125.50 14,126.35 14,122.20 14,124.75 417.4K
13:56 14,125.65 14,128.80 14,122.35 14,127.75 582.2K
13:57 14,128.30 14,131.60 14,120.05 14,120.05 849.4K
13:58 14,118.80 14,125.80 14,118.10 14,125.45 950.4K
13:59 14,124.95 14,126.30 14,121.45 14,121.45 710.0K
14:00 14,125.45 14,131.10 14,125.45 14,131.00 1,361.6K
14:01 14,130.45 14,130.45 14,118.55 14,119.25 1,013.6K
14:02 14,118.35 14,119.20 14,114.65 14,114.65 656.4K
14:03 14,112.85 14,112.85 14,099.05 14,099.05 1,960.5K
14:04 14,098.85 14,108.45 14,098.50 14,108.45 1,494.2K
14:05 14,109.95 14,116.20 14,109.95 14,116.20 469.3K
14:06 14,116.00 14,124.60 14,115.45 14,116.80 753.4K
14:07 14,117.10 14,124.75 14,117.10 14,124.75 656.2K
14:08 14,125.75 14,127.30 14,119.45 14,119.95 698.1K
14:09 14,120.65 14,122.70 14,120.50 14,121.25 357.9K
14:10 14,116.80 14,125.70 14,116.80 14,125.70 1,437.9K
14:11 14,125.90 14,131.90 14,125.90 14,131.70 710.1K
14:12 14,131.10 14,141.30 14,131.10 14,135.45 1,244.3K
14:13 14,132.30 14,139.55 14,131.95 14,137.15 322.5K
14:14 14,137.05 14,141.60 14,136.15 14,140.90 429.7K
14:15 14,140.15 14,144.90 14,140.15 14,141.35 1,715.0K
14:16 14,139.00 14,139.20 14,135.25 14,139.20 4,325.1K
14:17 14,139.40 14,152.75 14,139.40 14,151.05 599.9K
14:18 14,147.30 14,152.50 14,145.85 14,150.00 2,315.4K
14:19 14,149.25 14,157.15 14,149.25 14,155.85 655.0K
14:20 14,155.75 14,159.05 14,154.70 14,154.95 1,246.1K
14:21 14,152.85 14,154.35 14,147.00 14,148.20 2,871.3K
14:22 14,147.25 14,150.90 14,147.25 14,149.65 473.1K
14:23 14,149.00 14,149.40 14,146.15 14,147.60 659.9K
14:24 14,148.30 14,150.65 14,146.30 14,146.30 475.2K
14:25 14,148.25 14,150.70 14,147.95 14,148.90 555.9K
14:26 14,145.55 14,145.55 14,135.40 14,136.85 2,008.4K
14:27 14,135.20 14,135.20 14,125.15 14,126.40 1,652.4K
14:28 14,126.45 14,134.25 14,126.45 14,134.25 1,313.3K
14:29 14,132.90 14,132.90 14,126.35 14,128.50 560.7K
14:30 14,130.05 14,141.85 14,130.05 14,141.70 703.6K
14:31 14,140.55 14,141.55 14,134.20 14,134.20 807.9K
14:32 14,133.95 14,133.95 14,125.30 14,126.90 1,817.6K
14:33 14,126.65 14,127.20 14,123.25 14,124.05 804.6K
14:34 14,123.10 14,126.90 14,123.10 14,126.35 1,170.2K
14:35 14,124.80 14,128.00 14,124.70 14,125.25 1,358.8K
14:36 14,126.10 14,131.10 14,126.10 14,129.60 1,050.8K
14:37 14,130.35 14,137.40 14,129.30 14,129.30 1,113.6K
14:38 14,130.10 14,131.55 14,126.50 14,131.55 726.7K
14:39 14,131.70 14,132.05 14,127.40 14,129.40 1,028.5K
14:40 14,128.70 14,135.20 14,127.45 14,127.45 1,267.7K
14:41 14,127.65 14,130.75 14,125.20 14,127.35 812.7K
14:42 14,126.45 14,130.65 14,125.00 14,127.75 874.7K
14:43 14,128.25 14,133.70 14,128.25 14,133.70 737.3K
14:44 14,132.15 14,138.20 14,131.45 14,133.15 645.4K
14:45 14,134.55 14,141.35 14,134.50 14,134.50 1,611.8K
14:46 14,133.35 14,136.30 14,129.05 14,136.25 1,416.9K
14:47 14,138.80 14,143.20 14,136.15 14,142.45 1,466.9K
14:48 14,143.10 14,152.85 14,142.25 14,152.70 449.2K
14:49 14,152.60 14,154.40 14,147.65 14,154.40 832.9K
14:50 14,155.25 14,160.65 14,155.25 14,158.45 2,244.9K
14:51 14,160.40 14,161.10 14,151.00 14,151.00 1,221.1K
14:52 14,149.55 14,152.15 14,139.05 14,139.05 1,709.6K
14:53 14,138.85 14,144.65 14,138.85 14,143.10 988.6K
14:54 14,143.25 14,150.60 14,143.25 14,145.65 2,696.4K
14:55 14,145.60 14,148.40 14,145.35 14,145.75 1,229.8K
14:56 14,145.50 14,147.55 14,143.70 14,144.85 1,334.7K
14:57 14,146.00 14,147.60 14,141.35 14,141.35 1,593.1K
14:58 14,141.15 14,144.00 14,135.65 14,135.65 1,810.5K
14:59 14,134.45 14,134.45 14,127.00 14,127.25 3,025.4K
15:00 14,132.05 14,156.10 14,132.05 14,141.15 3,336.9K
15:01 14,140.45 14,146.05 14,137.60 14,145.35 1,707.9K
15:02 14,144.35 14,144.35 14,136.90 14,140.30 2,269.4K
15:03 14,139.90 14,143.05 14,131.90 14,131.90 1,241.2K
15:04 14,131.75 14,138.30 14,131.75 14,138.30 805.1K
15:05 14,140.15 14,150.95 14,140.15 14,150.95 1,035.0K
15:06 14,152.35 14,154.70 14,150.95 14,150.95 2,669.6K
15:07 14,152.60 14,152.60 14,148.70 14,148.90 1,291.0K
15:08 14,148.05 14,154.05 14,148.05 14,153.30 1,801.7K
15:09 14,153.30 14,160.25 14,152.55 14,160.25 1,154.8K
15:10 14,162.00 14,165.25 14,158.60 14,158.60 8,523.2K
15:11 14,159.45 14,161.75 14,158.60 14,158.95 1,635.7K
15:12 14,159.85 14,161.70 14,159.45 14,161.45 1,296.3K
15:13 14,162.25 14,164.05 14,161.95 14,163.65 1,800.4K
15:14 14,165.50 14,167.65 14,165.50 14,166.45 2,692.1K
15:15 14,167.95 14,167.95 14,154.35 14,154.35 3,956.6K
15:16 14,154.35 14,155.25 14,143.50 14,143.50 4,023.2K
15:17 14,144.40 14,145.35 14,138.85 14,138.85 2,857.3K
15:18 14,139.00 14,139.50 14,128.85 14,137.30 4,400.4K
15:19 14,137.25 14,138.10 14,135.70 14,137.65 3,227.3K
15:20 14,136.30 14,139.80 14,131.05 14,133.90 8,582.2K
15:21 14,134.15 14,141.25 14,134.15 14,140.20 1,423.8K
15:22 14,140.85 14,140.85 14,136.30 14,140.75 1,556.1K
15:23 14,141.10 14,141.35 14,135.50 14,136.90 3,086.7K
15:24 14,137.40 14,137.40 14,133.50 14,134.45 6,804.9K
15:25 14,135.30 14,135.95 14,132.95 14,132.95 2,223.6K
15:26 14,131.50 14,131.55 14,125.00 14,125.15 1,870.9K
15:27 14,125.55 14,125.60 14,121.60 14,122.20 2,542.1K
15:28 14,123.40 14,123.40 14,113.85 14,113.85 4,933.2K
15:29 14,114.50 14,142.50 14,105.55 14,142.50 2,777.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし