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 14,017.00 14,017.00 14,017.00 14,017.00 79.5K
09:15 14,017.45 14,017.45 13,963.15 13,981.50 12,872.1K
09:16 13,987.95 13,987.95 13,958.80 13,963.40 5,825.8K
09:17 13,966.10 13,974.25 13,956.85 13,956.85 5,158.6K
09:18 13,953.00 13,967.80 13,953.00 13,965.95 3,245.1K
09:19 13,957.40 13,965.30 13,950.60 13,952.90 3,416.0K
09:20 13,948.70 13,948.70 13,917.50 13,931.40 7,483.5K
09:21 13,934.55 13,934.55 13,924.70 13,929.60 3,806.3K
09:22 13,929.85 13,939.55 13,929.85 13,933.90 3,453.4K
09:23 13,939.35 13,948.15 13,925.35 13,925.35 3,170.8K
09:24 13,922.90 13,926.85 13,916.45 13,926.85 2,896.9K
09:25 13,929.25 13,941.40 13,929.25 13,936.15 2,178.5K
09:26 13,936.00 13,936.00 13,898.25 13,898.25 2,975.1K
09:27 13,898.20 13,965.45 13,897.55 13,965.45 4,363.7K
09:28 13,971.10 13,982.95 13,966.20 13,967.45 4,454.4K
09:29 13,967.10 13,967.10 13,944.20 13,951.50 1,989.5K
09:30 13,952.95 13,994.55 13,952.95 13,981.90 4,444.5K
09:31 13,983.10 13,983.10 13,959.15 13,965.45 2,843.1K
09:32 13,961.85 13,969.00 13,959.25 13,960.95 2,594.5K
09:33 13,957.55 13,990.85 13,957.55 13,990.85 3,123.4K
09:34 13,995.60 13,995.65 13,978.65 13,979.00 3,653.2K
09:35 13,979.60 13,990.40 13,979.25 13,983.20 1,726.3K
09:36 13,984.55 13,984.55 13,969.00 13,969.00 1,793.6K
09:37 13,966.80 13,972.25 13,956.75 13,963.80 1,750.9K
09:38 13,966.90 13,966.90 13,945.90 13,945.90 2,715.0K
09:39 13,946.00 13,947.80 13,940.80 13,943.40 2,236.5K
09:40 13,943.35 13,945.30 13,930.85 13,930.85 2,190.6K
09:41 13,932.35 13,944.20 13,931.15 13,931.60 1,497.5K
09:42 13,931.80 13,931.80 13,916.25 13,926.75 6,656.9K
09:43 13,924.05 13,925.60 13,910.50 13,910.50 2,813.9K
09:44 13,909.25 13,929.00 13,909.25 13,925.05 2,605.1K
09:45 13,925.75 13,951.10 13,921.65 13,949.95 3,104.6K
09:46 13,948.40 13,950.45 13,940.70 13,949.00 2,250.3K
09:47 13,948.65 13,967.45 13,944.55 13,966.60 3,476.6K
09:48 13,960.50 13,971.90 13,953.40 13,968.95 2,752.7K
09:49 13,963.35 13,969.00 13,958.35 13,967.45 1,509.3K
09:50 13,967.40 13,972.05 13,960.25 13,964.75 2,371.0K
09:51 13,960.90 13,960.90 13,942.55 13,952.45 2,135.4K
09:52 13,952.70 13,960.20 13,952.70 13,958.15 1,306.0K
09:53 13,957.15 13,974.60 13,957.15 13,974.60 2,308.6K
09:54 13,973.25 13,973.25 13,953.70 13,956.40 2,720.4K
09:55 13,956.35 13,969.55 13,956.35 13,968.80 1,264.1K
09:56 13,967.70 13,967.70 13,941.55 13,942.95 6,895.9K
09:57 13,941.50 13,946.30 13,934.55 13,946.30 2,544.6K
09:58 13,945.35 13,953.85 13,944.70 13,953.85 1,029.6K
09:59 13,952.70 13,960.75 13,950.75 13,958.85 1,338.0K
10:00 13,960.50 13,966.55 13,951.60 13,954.95 1,506.2K
10:01 13,955.70 13,955.70 13,939.75 13,939.75 958.0K
10:02 13,939.30 13,947.10 13,935.25 13,944.10 1,479.0K
10:03 13,943.40 13,951.05 13,939.15 13,951.05 770.9K
10:04 13,950.90 13,957.95 13,950.90 13,956.70 539.4K
10:05 13,955.75 13,955.75 13,945.35 13,953.75 791.4K
10:06 13,954.60 13,954.60 13,944.70 13,945.15 631.1K
10:07 13,945.85 13,956.80 13,945.85 13,949.95 1,673.2K
10:08 13,948.20 13,960.40 13,947.65 13,960.40 1,026.3K
10:09 13,961.35 13,983.90 13,961.20 13,983.90 1,757.7K
10:10 13,983.65 14,010.90 13,981.15 14,010.90 2,588.8K
10:11 14,010.10 14,010.10 13,988.80 13,988.85 2,549.1K
10:12 13,988.55 14,005.50 13,988.55 13,997.45 1,070.2K
10:13 13,997.60 14,001.55 13,989.95 13,990.55 2,427.1K
10:14 13,988.35 13,988.35 13,977.30 13,987.60 1,285.8K
10:15 13,988.25 13,988.25 13,981.65 13,983.25 824.8K
10:16 13,982.75 13,994.90 13,980.45 13,994.90 1,006.6K
10:17 13,994.90 13,999.15 13,992.90 13,999.15 994.9K
10:18 13,999.20 13,999.30 13,991.50 13,991.75 958.9K
10:19 13,989.45 14,001.70 13,988.20 14,001.70 504.6K
10:20 14,001.10 14,007.25 13,999.00 14,007.25 2,432.2K
10:21 14,005.65 14,005.85 13,998.75 14,005.85 1,301.1K
10:22 14,005.35 14,005.35 13,998.15 14,005.00 526.9K
10:23 14,003.40 14,003.40 13,977.00 13,977.00 1,599.9K
10:24 13,977.20 13,982.40 13,976.05 13,976.05 981.8K
10:25 13,975.85 13,980.25 13,974.20 13,976.65 1,413.4K
10:26 13,973.40 13,973.80 13,961.95 13,973.80 1,534.1K
10:27 13,967.40 13,967.40 13,960.40 13,965.35 1,463.4K
10:28 13,967.90 13,979.95 13,967.40 13,975.85 1,060.5K
10:29 13,976.95 13,976.95 13,970.05 13,970.80 485.2K
10:30 13,970.50 13,982.35 13,966.45 13,981.20 917.6K
10:31 13,981.85 13,986.80 13,978.45 13,978.70 699.0K
10:32 13,977.80 13,978.60 13,970.00 13,977.50 848.1K
10:33 13,977.35 13,988.05 13,976.00 13,987.15 596.6K
10:34 13,986.60 13,987.45 13,975.60 13,979.65 871.0K
10:35 13,979.15 13,982.25 13,976.95 13,982.25 565.7K
10:36 13,982.20 13,983.70 13,972.75 13,973.25 685.2K
10:37 13,971.60 13,972.20 13,967.95 13,967.95 843.4K
10:38 13,966.95 13,980.90 13,965.55 13,972.50 3,842.7K
10:39 13,971.35 13,984.05 13,970.15 13,975.45 1,368.7K
10:40 13,975.40 13,976.25 13,970.45 13,972.95 865.0K
10:41 13,974.55 13,974.55 13,966.70 13,966.70 669.2K
10:42 13,966.75 13,974.15 13,964.10 13,974.10 1,377.0K
10:43 13,973.85 13,977.30 13,971.70 13,977.20 530.8K
10:44 13,977.20 13,977.20 13,969.10 13,969.10 586.7K
10:45 13,966.30 13,969.75 13,965.75 13,968.05 888.9K
10:46 13,967.30 13,978.80 13,967.30 13,974.40 633.1K
10:47 13,973.65 13,983.30 13,973.65 13,982.20 1,074.3K
10:48 13,980.90 13,984.90 13,979.50 13,983.80 763.0K
10:49 13,981.85 13,986.15 13,980.05 13,986.15 1,048.8K
10:50 13,985.40 13,990.50 13,982.05 13,982.30 1,218.8K
10:51 13,981.20 13,981.20 13,976.90 13,978.80 380.3K
10:52 13,978.30 13,989.10 13,978.30 13,982.20 651.2K
10:53 13,982.00 13,990.50 13,980.80 13,990.50 323.1K
10:54 13,991.20 13,991.20 13,986.45 13,988.35 769.4K
10:55 13,989.80 13,992.45 13,985.80 13,992.00 482.5K
10:56 13,991.90 13,991.90 13,981.40 13,981.40 644.2K
10:57 13,981.80 13,982.65 13,976.35 13,979.90 564.4K
10:58 13,981.55 13,981.75 13,974.65 13,974.65 333.1K
10:59 13,974.20 13,974.20 13,969.10 13,969.10 410.6K
11:00 13,970.50 13,970.50 13,966.15 13,966.25 488.9K
11:01 13,965.50 13,965.95 13,963.70 13,964.45 714.2K
11:02 13,962.30 13,972.65 13,961.55 13,972.65 1,901.9K
11:03 13,972.55 13,974.70 13,970.85 13,973.55 423.4K
11:04 13,973.40 13,973.80 13,967.35 13,971.10 680.2K
11:05 13,970.90 13,972.70 13,969.00 13,972.65 557.8K
11:06 13,971.55 13,975.25 13,969.00 13,975.25 432.3K
11:07 13,977.10 13,987.60 13,977.10 13,987.60 836.0K
11:08 13,986.60 13,997.90 13,985.10 13,997.90 1,504.5K
11:09 13,997.55 13,997.85 13,990.30 13,992.45 824.0K
11:10 13,992.75 13,997.55 13,991.70 13,994.90 753.0K
11:11 13,993.45 13,993.45 13,987.95 13,991.75 539.9K
11:12 13,991.90 13,992.50 13,989.80 13,991.20 327.8K
11:13 13,993.75 13,994.30 13,989.15 13,989.85 1,448.3K
11:14 13,986.45 13,986.45 13,982.20 13,983.25 821.9K
11:15 13,981.10 13,989.70 13,977.25 13,988.85 549.6K
11:16 13,988.10 13,988.45 13,985.40 13,988.45 320.6K
11:17 13,987.70 13,993.25 13,987.70 13,993.25 379.5K
11:18 13,991.75 13,999.35 13,991.75 13,998.55 565.4K
11:19 13,999.35 14,001.20 13,998.60 13,998.60 226.3K
11:20 13,999.00 14,000.90 13,996.35 13,996.90 608.9K
11:21 13,996.75 14,005.75 13,996.75 14,002.55 382.6K
11:22 14,001.65 14,001.65 13,999.40 13,999.50 442.5K
11:23 13,998.25 13,999.45 13,996.50 13,997.25 362.5K
11:24 13,997.10 14,002.50 13,997.10 14,002.50 373.2K
11:25 14,001.75 14,001.75 13,996.90 13,996.90 1,670.1K
11:26 13,995.85 13,995.85 13,990.25 13,992.50 325.9K
11:27 13,991.85 13,991.85 13,983.30 13,983.30 931.0K
11:28 13,981.40 13,987.00 13,980.30 13,986.90 534.8K
11:29 13,986.85 13,989.80 13,986.10 13,986.10 248.0K
11:30 13,986.25 13,988.40 13,986.25 13,986.90 560.1K
11:31 13,984.55 13,987.35 13,983.10 13,986.60 422.8K
11:32 13,986.00 13,988.50 13,984.95 13,986.30 185.8K
11:33 13,986.50 13,987.00 13,984.55 13,985.85 479.8K
11:34 13,985.00 13,985.40 13,979.65 13,984.25 806.8K
11:35 13,984.35 13,987.95 13,984.35 13,986.65 198.8K
11:36 13,986.60 13,990.00 13,986.60 13,989.80 421.2K
11:37 13,989.95 13,990.40 13,985.85 13,988.40 691.3K
11:38 13,986.80 13,986.80 13,980.40 13,980.40 980.8K
11:39 13,980.95 13,983.70 13,980.95 13,983.70 409.8K
11:40 13,985.35 14,001.95 13,984.80 14,001.65 5,576.9K
11:41 14,000.35 14,003.90 13,999.55 14,003.90 1,650.1K
11:42 14,004.20 14,010.45 14,004.20 14,010.45 2,179.0K
11:43 14,010.60 14,026.75 14,008.10 14,026.75 2,800.6K
11:44 14,027.10 14,037.00 14,027.10 14,036.55 2,471.3K
11:45 14,038.90 14,040.10 14,022.90 14,024.15 1,798.1K
11:46 14,022.90 14,023.75 14,018.25 14,021.65 1,050.0K
11:47 14,022.40 14,028.55 14,022.40 14,028.55 535.2K
11:48 14,029.05 14,037.20 14,029.05 14,037.20 2,256.1K
11:49 14,036.90 14,044.55 14,036.90 14,041.60 1,701.1K
11:50 14,040.75 14,041.05 14,036.95 14,040.85 1,348.1K
11:51 14,041.35 14,047.40 14,040.25 14,047.40 1,023.7K
11:52 14,047.15 14,050.25 14,046.55 14,047.00 547.6K
11:53 14,045.00 14,049.80 14,044.55 14,049.25 1,247.4K
11:54 14,049.50 14,052.00 14,047.25 14,047.60 548.5K
11:55 14,048.50 14,053.05 14,046.50 14,047.85 823.1K
11:56 14,049.05 14,049.25 14,040.60 14,040.60 1,406.1K
11:57 14,040.05 14,040.05 14,023.90 14,024.45 689.3K
11:58 14,024.60 14,024.95 14,020.60 14,021.70 826.0K
11:59 14,021.30 14,021.30 14,008.20 14,010.55 1,076.9K
12:00 14,011.60 14,012.20 14,008.00 14,008.00 387.6K
12:01 14,008.05 14,014.15 14,006.95 14,012.50 1,072.2K
12:02 14,011.70 14,014.15 14,005.85 14,007.00 453.4K
12:03 14,005.85 14,007.30 14,000.50 14,000.50 1,768.1K
12:04 14,000.50 14,001.70 13,996.50 13,997.40 1,244.7K
12:05 13,996.80 13,996.90 13,982.90 13,983.80 1,923.3K
12:06 13,982.35 13,982.35 13,975.35 13,977.80 1,504.7K
12:07 13,980.25 13,982.85 13,980.00 13,982.10 1,779.8K
12:08 13,981.00 13,984.35 13,976.40 13,984.35 432.8K
12:09 13,982.10 13,987.85 13,981.50 13,985.80 1,137.3K
12:10 13,986.10 13,988.90 13,983.75 13,985.60 706.3K
12:11 13,984.90 13,985.20 13,981.90 13,982.85 435.2K
12:12 13,983.00 13,999.10 13,982.40 13,999.10 399.1K
12:13 13,999.70 14,001.30 13,989.75 13,989.75 1,994.8K
12:14 13,989.05 13,991.00 13,988.25 13,989.70 2,086.3K
12:15 13,989.95 13,991.05 13,988.00 13,991.05 437.9K
12:16 13,990.45 13,992.60 13,988.75 13,990.15 430.9K
12:17 13,989.95 13,989.95 13,985.85 13,986.40 544.2K
12:18 13,986.00 13,989.60 13,986.00 13,989.60 415.0K
12:19 13,989.55 13,998.40 13,989.55 13,998.35 773.2K
12:20 13,994.70 13,996.10 13,990.80 13,996.10 768.0K
12:21 13,991.90 13,999.65 13,991.10 13,999.65 308.8K
12:22 13,996.30 14,004.00 13,996.30 14,001.55 1,010.7K
12:23 14,000.70 14,001.45 13,997.15 14,001.45 632.5K
12:24 14,001.30 14,001.75 13,998.80 13,999.30 202.5K
12:25 13,996.70 13,997.00 13,987.95 13,987.95 1,394.9K
12:26 13,987.80 14,001.90 13,987.80 14,001.90 748.4K
12:27 14,003.20 14,007.45 14,001.60 14,001.80 795.0K
12:28 14,002.45 14,008.35 14,002.45 14,005.75 1,437.8K
12:29 14,004.85 14,006.20 14,001.80 14,006.20 1,513.3K
12:30 14,006.95 14,010.30 14,000.60 14,010.30 513.1K
12:31 14,009.10 14,010.35 14,008.45 14,008.85 242.5K
12:32 14,007.80 14,007.80 14,000.80 14,004.75 827.7K
12:33 14,006.50 14,008.95 14,004.05 14,008.95 278.5K
12:34 14,009.80 14,016.95 14,009.80 14,015.35 1,222.2K
12:35 14,014.55 14,024.05 14,013.80 14,024.05 538.8K
12:36 14,024.55 14,025.60 14,015.55 14,019.25 1,199.6K
12:37 14,019.70 14,025.10 14,018.80 14,025.00 487.4K
12:38 14,025.35 14,031.10 14,025.20 14,027.35 326.0K
12:39 14,027.15 14,027.15 14,020.95 14,025.45 980.7K
12:40 14,023.80 14,024.20 14,020.20 14,020.75 438.1K
12:41 14,019.65 14,019.65 14,013.55 14,015.30 219.9K
12:42 14,016.25 14,016.95 14,014.75 14,016.30 290.8K
12:43 14,015.30 14,016.20 14,009.75 14,010.25 288.6K
12:44 14,008.80 14,008.80 14,001.00 14,001.50 697.3K
12:45 14,001.35 14,011.45 14,001.35 14,009.20 521.5K
12:46 14,009.25 14,009.25 14,006.60 14,008.05 255.3K
12:47 14,008.10 14,010.85 14,007.55 14,007.75 340.3K
12:48 14,007.50 14,010.70 14,007.50 14,009.85 415.8K
12:49 14,008.90 14,009.60 14,007.50 14,008.15 455.7K
12:50 14,008.05 14,009.00 14,007.20 14,009.00 413.8K
12:51 14,008.20 14,009.15 14,005.70 14,008.55 486.0K
12:52 14,009.10 14,011.65 14,009.10 14,010.45 744.9K
12:53 14,010.15 14,010.20 14,005.20 14,005.65 562.2K
12:54 14,005.90 14,009.25 14,005.60 14,009.25 451.2K
12:55 14,010.95 14,017.30 14,010.95 14,016.75 832.1K
12:56 14,016.35 14,023.60 14,015.50 14,023.40 659.8K
12:57 14,023.20 14,026.25 14,020.30 14,020.55 1,378.8K
12:58 14,019.60 14,019.60 14,016.80 14,018.20 335.3K
12:59 14,016.90 14,019.60 14,016.05 14,018.30 231.9K
13:00 14,019.40 14,023.55 14,019.40 14,023.55 776.6K
13:01 14,023.80 14,024.40 14,017.35 14,019.05 519.8K
13:02 14,019.80 14,019.80 14,013.05 14,013.50 251.4K
13:03 14,013.55 14,022.25 14,013.55 14,022.25 310.2K
13:04 14,021.80 14,026.25 14,021.40 14,025.40 637.1K
13:05 14,024.50 14,024.75 14,020.25 14,024.00 385.8K
13:06 14,023.65 14,026.10 14,023.45 14,025.35 370.0K
13:07 14,025.35 14,030.25 14,025.35 14,030.25 677.7K
13:08 14,029.95 14,032.00 14,025.60 14,027.45 368.3K
13:09 14,027.25 14,029.85 14,026.15 14,028.80 506.5K
13:10 14,028.20 14,028.20 14,022.55 14,022.55 420.1K
13:11 14,022.80 14,032.15 14,021.70 14,032.05 359.3K
13:12 14,031.20 14,031.55 14,029.90 14,031.10 212.0K
13:13 14,030.75 14,034.25 14,027.50 14,027.50 236.4K
13:14 14,026.85 14,027.75 14,018.00 14,019.15 1,781.6K
13:15 14,017.30 14,023.80 14,015.55 14,023.80 315.6K
13:16 14,022.85 14,025.45 14,019.75 14,019.90 474.8K
13:17 14,019.30 14,020.70 14,017.65 14,018.90 387.1K
13:18 14,019.15 14,020.15 14,017.45 14,017.85 625.3K
13:19 14,017.80 14,023.30 14,017.30 14,022.50 545.6K
13:20 14,020.95 14,021.90 14,018.15 14,019.05 1,005.9K
13:21 14,019.05 14,020.50 14,007.55 14,008.70 559.4K
13:22 14,007.85 14,008.35 14,003.05 14,003.65 1,574.6K
13:23 14,004.05 14,004.05 13,999.30 13,999.90 780.0K
13:24 13,999.70 13,999.70 13,992.55 13,994.10 511.7K
13:25 13,991.95 13,991.95 13,987.05 13,988.20 1,388.1K
13:26 13,988.60 13,995.80 13,988.50 13,993.70 512.3K
13:27 13,993.65 14,003.10 13,993.50 14,003.10 1,040.4K
13:28 14,003.95 14,009.60 14,003.95 14,009.60 1,033.8K
13:29 14,009.65 14,009.65 14,006.20 14,008.15 460.2K
13:30 14,008.50 14,017.75 14,007.50 14,017.10 1,037.8K
13:31 14,015.40 14,015.40 14,008.15 14,009.00 724.2K
13:32 14,007.95 14,007.95 14,005.65 14,006.20 547.5K
13:33 14,006.50 14,008.85 14,005.05 14,008.85 350.0K
13:34 14,008.85 14,008.85 14,002.95 14,002.95 402.7K
13:35 14,003.15 14,003.15 13,994.70 13,995.25 1,102.3K
13:36 13,995.20 13,996.55 13,993.90 13,995.30 565.5K
13:37 13,995.80 13,995.80 13,991.25 13,991.35 813.5K
13:38 13,991.60 13,991.60 13,967.10 13,967.20 2,513.2K
13:39 13,964.05 13,964.55 13,960.85 13,964.55 2,118.7K
13:40 13,963.45 13,964.90 13,960.40 13,962.65 897.2K
13:41 13,963.10 13,967.80 13,962.05 13,966.25 616.1K
13:42 13,967.80 13,975.85 13,967.80 13,975.65 657.9K
13:43 13,975.55 13,978.90 13,973.95 13,976.65 819.1K
13:44 13,976.45 13,976.45 13,965.35 13,965.55 428.5K
13:45 13,965.35 13,965.45 13,960.90 13,961.25 1,763.1K
13:46 13,959.65 13,960.50 13,956.95 13,956.95 611.6K
13:47 13,957.70 13,965.55 13,956.00 13,965.25 706.0K
13:48 13,964.50 13,969.55 13,964.50 13,967.30 526.5K
13:49 13,966.15 13,967.90 13,961.55 13,965.75 437.6K
13:50 13,965.50 13,972.30 13,965.50 13,972.30 575.7K
13:51 13,971.80 13,982.75 13,970.40 13,982.10 829.5K
13:52 13,982.50 13,982.90 13,972.95 13,973.15 1,546.5K
13:53 13,973.90 13,976.00 13,973.30 13,975.20 1,308.6K
13:54 13,974.50 13,978.10 13,972.95 13,978.10 362.2K
13:55 13,978.00 13,987.30 13,977.35 13,983.45 347.4K
13:56 13,983.10 13,984.70 13,981.45 13,981.45 276.9K
13:57 13,980.55 13,983.00 13,977.30 13,982.65 393.4K
13:58 13,981.20 13,984.25 13,979.25 13,981.75 387.9K
13:59 13,981.20 13,988.30 13,978.35 13,988.30 346.8K
14:00 13,988.20 13,991.55 13,986.00 13,986.00 725.5K
14:01 13,986.35 13,986.90 13,982.65 13,984.25 434.8K
14:02 13,985.00 13,990.10 13,983.30 13,984.15 387.3K
14:03 13,983.90 13,990.00 13,983.75 13,988.70 629.6K
14:04 13,990.15 13,991.15 13,984.10 13,984.30 605.5K
14:05 13,984.80 13,984.95 13,982.45 13,983.40 1,257.8K
14:06 13,982.95 13,982.95 13,974.40 13,978.55 1,071.0K
14:07 13,978.05 13,979.40 13,975.20 13,975.95 501.5K
14:08 13,976.85 13,977.60 13,968.15 13,968.80 803.9K
14:09 13,969.25 13,970.05 13,967.65 13,967.70 693.2K
14:10 13,967.80 13,981.45 13,967.80 13,981.45 800.4K
14:11 13,981.95 13,984.85 13,977.40 13,977.40 781.8K
14:12 13,977.65 13,978.35 13,975.95 13,976.80 491.3K
14:13 13,976.00 13,980.15 13,975.55 13,977.00 391.4K
14:14 13,977.90 13,981.50 13,977.55 13,978.75 260.7K
14:15 13,977.75 13,981.00 13,976.80 13,980.20 308.6K
14:16 13,979.95 13,980.45 13,973.85 13,974.05 412.6K
14:17 13,974.20 13,978.25 13,974.15 13,978.20 1,290.7K
14:18 13,979.70 13,984.60 13,979.70 13,984.45 995.8K
14:19 13,984.85 13,993.75 13,984.85 13,992.05 6,308.7K
14:20 13,991.95 13,992.30 13,989.10 13,989.10 514.5K
14:21 13,987.55 13,987.55 13,980.35 13,980.35 874.9K
14:22 13,977.45 13,977.45 13,973.25 13,975.40 2,702.6K
14:23 13,975.65 13,977.85 13,975.65 13,976.15 530.9K
14:24 13,975.05 13,975.30 13,973.30 13,975.30 461.9K
14:25 13,974.75 13,983.10 13,974.75 13,982.70 655.1K
14:26 13,982.30 13,982.70 13,975.70 13,976.20 1,377.6K
14:27 13,974.40 13,974.40 13,969.05 13,971.60 964.5K
14:28 13,971.15 13,973.80 13,970.65 13,973.80 561.5K
14:29 13,973.45 13,973.45 13,971.05 13,971.05 655.5K
14:30 13,971.60 13,987.35 13,971.60 13,987.35 3,343.9K
14:31 13,986.80 13,990.65 13,986.80 13,990.65 2,299.9K
14:32 13,992.95 13,993.90 13,989.70 13,989.85 744.4K
14:33 13,989.95 13,989.95 13,985.10 13,985.95 954.6K
14:34 13,985.45 13,999.00 13,985.45 13,999.00 725.1K
14:35 13,998.40 14,001.35 13,998.20 14,000.55 873.2K
14:36 13,999.90 14,022.05 13,999.90 14,022.05 3,444.8K
14:37 14,021.25 14,021.25 14,010.30 14,011.60 1,798.4K
14:38 14,011.20 14,014.20 14,008.25 14,012.35 915.7K
14:39 14,012.40 14,012.75 14,010.30 14,011.35 472.1K
14:40 14,010.70 14,011.50 14,006.35 14,008.45 1,365.9K
14:41 14,007.75 14,014.05 14,007.30 14,008.20 1,209.3K
14:42 14,008.15 14,011.20 14,008.15 14,010.25 518.0K
14:43 14,009.80 14,011.55 14,007.30 14,011.40 1,270.3K
14:44 14,011.85 14,013.40 14,011.25 14,012.10 863.1K
14:45 14,011.90 14,020.25 14,011.90 14,020.25 1,066.4K
14:46 14,021.05 14,029.10 14,020.80 14,026.00 1,119.5K
14:47 14,026.00 14,028.70 14,025.55 14,027.25 2,394.3K
14:48 14,026.95 14,027.50 14,018.85 14,018.90 1,326.2K
14:49 14,017.95 14,019.30 14,015.20 14,018.65 513.9K
14:50 14,018.85 14,022.80 14,018.85 14,022.00 866.5K
14:51 14,021.75 14,026.45 14,021.45 14,025.70 1,112.4K
14:52 14,026.65 14,026.65 14,022.85 14,024.05 1,387.1K
14:53 14,023.15 14,039.75 14,023.15 14,038.75 2,260.1K
14:54 14,039.10 14,039.10 14,031.05 14,031.75 1,070.0K
14:55 14,030.45 14,030.45 14,025.00 14,025.00 1,440.7K
14:56 14,025.80 14,031.60 14,024.20 14,031.25 733.4K
14:57 14,033.20 14,033.20 14,027.75 14,027.85 635.0K
14:58 14,028.10 14,028.60 14,025.15 14,027.70 529.6K
14:59 14,027.80 14,032.25 14,026.75 14,031.05 672.9K
15:00 14,029.40 14,049.05 14,029.40 14,049.05 2,176.3K
15:01 14,048.65 14,048.65 14,032.75 14,034.10 1,727.0K
15:02 14,034.55 14,034.55 14,025.90 14,028.00 1,526.8K
15:03 14,030.15 14,033.10 14,025.15 14,025.15 832.3K
15:04 14,026.75 14,026.75 14,021.25 14,021.25 1,677.4K
15:05 14,022.25 14,026.25 14,021.65 14,023.35 983.3K
15:06 14,023.70 14,023.70 14,019.05 14,022.35 1,166.5K
15:07 14,023.05 14,026.95 14,021.20 14,026.95 911.2K
15:08 14,027.35 14,029.20 14,026.15 14,027.10 970.2K
15:09 14,027.65 14,028.80 14,024.30 14,026.35 2,720.5K
15:10 14,027.85 14,037.60 14,027.85 14,036.35 4,225.3K
15:11 14,038.60 14,040.05 14,028.40 14,028.40 1,639.8K
15:12 14,028.60 14,029.15 14,025.40 14,026.55 1,898.7K
15:13 14,026.70 14,027.05 14,024.40 14,025.90 1,487.2K
15:14 14,023.90 14,027.30 14,023.90 14,025.55 2,153.8K
15:15 14,025.85 14,027.90 14,023.25 14,023.35 2,708.7K
15:16 14,022.65 14,022.65 14,017.85 14,019.60 2,989.9K
15:17 14,019.40 14,019.40 14,016.35 14,018.15 2,446.5K
15:18 14,018.85 14,018.85 14,014.10 14,014.15 3,326.0K
15:19 14,015.30 14,016.50 14,013.00 14,014.65 2,575.6K
15:20 14,014.50 14,014.50 14,010.20 14,012.05 6,370.9K
15:21 14,012.00 14,014.05 14,011.90 14,012.90 1,600.0K
15:22 14,013.30 14,016.95 14,013.30 14,016.05 1,751.6K
15:23 14,016.35 14,016.65 14,011.85 14,012.00 2,083.3K
15:24 14,011.00 14,014.00 14,009.05 14,013.30 4,102.5K
15:25 14,013.15 14,016.45 14,013.15 14,016.45 2,391.3K
15:26 14,015.70 14,018.50 14,014.45 14,016.00 1,327.2K
15:27 14,016.20 14,016.30 14,010.70 14,010.70 1,490.5K
15:28 14,011.95 14,014.40 14,008.35 14,014.40 2,294.6K
15:29 14,013.75 14,022.05 14,010.50 14,022.05 3,587.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし