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 13,997.85 13,997.85 13,997.85 13,997.85 0.0K
09:15 14,003.75 14,049.85 14,001.95 14,041.30 9,411.6K
09:16 14,037.65 14,038.65 14,022.95 14,037.50 4,793.0K
09:17 14,039.05 14,040.45 14,012.75 14,015.50 4,132.0K
09:18 14,018.45 14,018.45 13,995.80 14,002.85 3,825.8K
09:19 13,999.40 14,007.80 13,984.85 13,985.95 2,824.8K
09:20 13,986.95 13,986.95 13,970.50 13,971.90 3,371.0K
09:21 13,974.55 13,974.55 13,963.85 13,969.50 3,486.0K
09:22 13,965.95 13,968.60 13,956.30 13,956.75 3,782.8K
09:23 13,955.90 13,958.80 13,950.20 13,950.45 1,706.8K
09:24 13,952.45 13,972.80 13,951.85 13,967.95 3,422.3K
09:25 13,968.15 13,968.15 13,948.90 13,949.30 3,118.5K
09:26 13,948.85 13,957.10 13,935.15 13,956.10 3,997.6K
09:27 13,958.10 13,973.45 13,956.10 13,973.35 2,132.0K
09:28 13,974.05 14,003.40 13,973.05 13,993.30 3,113.1K
09:29 13,988.75 13,988.75 13,978.00 13,986.90 1,593.1K
09:30 13,984.00 13,990.90 13,973.90 13,973.90 1,823.9K
09:31 13,974.25 13,994.55 13,974.25 13,990.05 1,292.6K
09:32 13,993.40 14,018.85 13,993.40 14,014.40 1,943.9K
09:33 14,014.50 14,029.80 14,012.45 14,025.00 4,085.3K
09:34 14,024.70 14,041.45 14,024.55 14,041.45 1,733.4K
09:35 14,042.80 14,052.90 14,041.70 14,052.75 3,242.2K
09:36 14,053.15 14,053.15 14,044.55 14,044.85 2,660.5K
09:37 14,041.45 14,050.45 14,039.65 14,050.40 2,123.7K
09:38 14,052.40 14,054.60 14,042.60 14,046.00 2,133.1K
09:39 14,046.15 14,055.25 14,046.15 14,054.15 1,740.0K
09:40 14,056.65 14,065.80 14,051.55 14,053.10 2,476.5K
09:41 14,055.90 14,056.00 14,043.05 14,043.55 2,892.3K
09:42 14,043.45 14,043.80 14,038.70 14,042.50 1,580.7K
09:43 14,043.30 14,051.05 14,043.30 14,045.05 1,180.6K
09:44 14,045.70 14,046.65 14,041.70 14,042.85 868.1K
09:45 14,045.60 14,056.40 14,045.60 14,056.15 784.0K
09:46 14,057.80 14,075.85 14,057.80 14,074.00 1,461.7K
09:47 14,074.20 14,074.20 14,057.05 14,059.55 1,292.3K
09:48 14,059.05 14,077.55 14,057.45 14,077.55 1,390.8K
09:49 14,083.50 14,087.15 14,083.05 14,083.40 2,675.5K
09:50 14,083.80 14,085.15 14,079.20 14,079.20 1,862.5K
09:51 14,080.55 14,081.75 14,074.90 14,080.30 1,358.6K
09:52 14,079.60 14,085.55 14,077.70 14,085.55 1,568.0K
09:53 14,085.20 14,092.15 14,081.95 14,092.15 765.3K
09:54 14,094.60 14,099.30 14,094.60 14,098.05 1,500.4K
09:55 14,098.00 14,099.00 14,094.60 14,095.40 768.9K
09:56 14,094.85 14,094.85 14,082.30 14,082.40 743.8K
09:57 14,082.55 14,092.05 14,081.90 14,087.95 732.7K
09:58 14,088.70 14,091.80 14,083.05 14,083.05 739.8K
09:59 14,078.30 14,085.85 14,073.50 14,085.30 1,752.3K
10:00 14,084.65 14,088.90 14,076.75 14,076.75 1,026.0K
10:01 14,076.00 14,077.20 14,061.60 14,061.60 2,182.7K
10:02 14,061.40 14,067.75 14,061.40 14,064.65 832.2K
10:03 14,064.85 14,069.50 14,064.10 14,065.00 897.7K
10:04 14,066.30 14,067.60 14,057.90 14,059.05 877.6K
10:05 14,060.75 14,066.35 14,057.55 14,065.20 642.2K
10:06 14,065.40 14,068.65 14,065.15 14,065.15 861.7K
10:07 14,064.95 14,065.25 14,059.40 14,059.40 1,472.8K
10:08 14,055.70 14,056.20 14,052.10 14,054.70 598.8K
10:09 14,052.90 14,053.15 14,045.90 14,045.90 1,433.2K
10:10 14,045.15 14,045.15 14,039.35 14,041.60 1,075.3K
10:11 14,041.85 14,052.50 14,041.85 14,051.50 1,983.6K
10:12 14,052.80 14,059.85 14,052.80 14,059.85 582.7K
10:13 14,058.30 14,064.35 14,056.70 14,062.20 1,363.6K
10:14 14,062.75 14,062.75 14,058.45 14,060.40 816.5K
10:15 14,061.55 14,070.40 14,059.45 14,059.45 717.8K
10:16 14,058.00 14,058.00 14,039.75 14,041.15 1,258.4K
10:17 14,041.70 14,044.90 14,041.55 14,041.65 674.8K
10:18 14,041.30 14,041.65 14,023.05 14,023.05 1,812.3K
10:19 14,022.80 14,022.80 14,010.05 14,010.40 1,891.4K
10:20 14,010.75 14,023.25 14,010.75 14,019.80 2,737.0K
10:21 14,020.10 14,020.10 14,013.10 14,013.10 1,696.1K
10:22 14,012.75 14,020.05 14,011.60 14,020.05 999.0K
10:23 14,019.85 14,020.20 14,013.10 14,013.90 1,055.8K
10:24 14,014.85 14,020.60 14,012.75 14,020.45 1,033.9K
10:25 14,016.95 14,016.95 14,011.50 14,012.55 1,383.7K
10:26 14,012.00 14,025.20 14,012.00 14,023.55 620.3K
10:27 14,023.75 14,025.30 14,015.25 14,025.20 567.2K
10:28 14,025.65 14,030.90 14,025.65 14,026.50 716.1K
10:29 14,027.60 14,028.15 14,019.10 14,020.40 628.7K
10:30 14,020.35 14,021.70 14,017.90 14,020.55 585.9K
10:31 14,021.45 14,033.45 14,021.45 14,033.45 718.7K
10:32 14,035.30 14,037.75 14,027.10 14,028.95 1,055.4K
10:33 14,026.90 14,026.90 14,014.80 14,015.05 590.0K
10:34 14,015.85 14,024.00 14,015.85 14,024.00 421.3K
10:35 14,025.45 14,027.35 14,025.10 14,026.75 739.7K
10:36 14,025.75 14,033.25 14,025.75 14,032.45 455.4K
10:37 14,032.75 14,042.10 14,032.40 14,042.10 447.2K
10:38 14,042.10 14,045.25 14,042.10 14,042.50 553.6K
10:39 14,042.30 14,042.75 14,031.10 14,033.65 1,058.5K
10:40 14,033.10 14,035.55 14,033.10 14,034.05 340.9K
10:41 14,032.50 14,035.05 14,032.00 14,032.20 574.9K
10:42 14,030.15 14,030.15 14,022.80 14,022.80 432.7K
10:43 14,022.40 14,034.45 14,022.20 14,033.00 913.9K
10:44 14,032.95 14,033.55 14,028.05 14,028.05 1,354.7K
10:45 14,026.15 14,026.15 14,019.20 14,023.10 635.0K
10:46 14,023.35 14,024.15 14,021.50 14,022.05 1,708.9K
10:47 14,021.50 14,021.50 14,006.50 14,006.80 723.1K
10:48 14,007.45 14,008.25 14,001.40 14,001.40 2,445.8K
10:49 13,996.05 14,000.80 13,995.10 14,000.70 1,358.3K
10:50 14,000.65 14,007.55 14,000.65 14,007.55 567.5K
10:51 14,008.70 14,011.05 14,004.80 14,004.80 232.6K
10:52 14,003.30 14,003.40 14,000.60 14,001.35 1,126.5K
10:53 14,001.40 14,001.70 13,995.30 13,997.10 1,630.2K
10:54 13,997.10 13,998.55 13,995.05 13,998.55 969.0K
10:55 13,998.35 13,999.25 13,994.75 13,997.35 304.6K
10:56 13,998.05 14,005.00 13,997.00 14,005.00 1,041.4K
10:57 14,005.60 14,007.70 14,004.75 14,004.75 853.2K
10:58 14,003.25 14,003.25 13,994.15 13,994.15 511.0K
10:59 13,994.35 13,997.30 13,992.50 13,997.30 477.7K
11:00 13,997.05 13,997.50 13,989.65 13,989.65 686.3K
11:01 13,989.95 13,989.95 13,983.35 13,983.80 918.2K
11:02 13,982.55 13,982.55 13,976.10 13,978.00 563.6K
11:03 13,976.50 13,980.85 13,976.10 13,980.30 1,175.4K
11:04 13,981.45 13,990.95 13,981.00 13,989.45 352.3K
11:05 13,989.45 13,994.55 13,987.55 13,993.45 441.2K
11:06 13,994.50 13,994.90 13,984.00 13,984.00 1,317.2K
11:07 13,984.20 13,988.10 13,984.20 13,987.95 768.3K
11:08 13,988.25 13,998.00 13,988.25 13,996.65 441.3K
11:09 13,996.35 13,996.35 13,989.70 13,990.70 390.5K
11:10 13,990.90 13,991.95 13,989.25 13,990.95 351.5K
11:11 13,990.55 13,991.00 13,987.05 13,989.80 507.5K
11:12 13,989.70 13,996.65 13,988.85 13,996.65 251.0K
11:13 13,996.15 13,997.20 13,993.05 13,993.35 400.0K
11:14 13,993.35 13,993.35 13,990.95 13,992.00 234.0K
11:15 13,991.80 13,996.65 13,990.75 13,996.40 317.8K
11:16 13,995.45 13,999.20 13,994.65 13,999.15 242.7K
11:17 14,000.00 14,001.40 13,998.60 13,999.70 198.8K
11:18 13,999.75 13,999.95 13,994.35 13,994.75 630.0K
11:19 13,995.35 13,996.30 13,993.70 13,995.30 748.8K
11:20 13,994.85 13,996.25 13,991.70 13,991.70 604.3K
11:21 13,991.35 13,992.10 13,990.30 13,990.30 299.8K
11:22 13,990.95 13,993.80 13,990.80 13,993.45 1,343.2K
11:23 13,992.85 13,992.85 13,989.85 13,990.65 1,767.1K
11:24 13,990.10 13,990.45 13,983.70 13,983.70 2,157.3K
11:25 13,984.10 13,984.10 13,980.40 13,982.55 624.5K
11:26 13,982.60 13,982.85 13,980.40 13,982.00 1,400.9K
11:27 13,981.85 13,983.80 13,980.60 13,983.00 579.8K
11:28 13,983.35 13,985.50 13,979.25 13,979.25 1,165.9K
11:29 13,979.80 13,982.10 13,977.20 13,977.20 774.2K
11:30 13,977.35 13,977.35 13,967.95 13,967.95 1,393.2K
11:31 13,965.90 13,965.90 13,960.30 13,960.70 859.8K
11:32 13,961.80 13,966.90 13,961.80 13,963.70 591.7K
11:33 13,964.75 13,968.95 13,963.85 13,968.95 698.8K
11:34 13,969.45 13,971.85 13,968.55 13,971.85 1,314.3K
11:35 13,973.25 13,977.90 13,973.20 13,977.55 523.5K
11:36 13,979.20 13,985.75 13,979.20 13,985.45 726.4K
11:37 13,986.00 13,987.40 13,984.70 13,986.95 1,929.7K
11:38 13,986.65 13,987.35 13,983.40 13,983.55 1,288.0K
11:39 13,982.55 13,984.25 13,982.55 13,983.00 546.0K
11:40 13,983.25 13,983.25 13,975.70 13,976.15 1,615.7K
11:41 13,976.70 13,984.50 13,975.15 13,984.10 650.4K
11:42 13,983.55 13,985.80 13,983.55 13,985.50 833.9K
11:43 13,985.60 13,985.65 13,983.80 13,984.55 251.7K
11:44 13,984.75 13,989.85 13,983.40 13,989.85 349.5K
11:45 13,990.20 13,993.55 13,990.20 13,993.55 719.1K
11:46 13,993.55 13,993.55 13,982.80 13,982.80 724.2K
11:47 13,981.55 13,982.00 13,977.00 13,978.40 760.0K
11:48 13,977.90 13,978.65 13,973.20 13,973.20 443.6K
11:49 13,972.80 13,973.60 13,965.45 13,966.30 983.6K
11:50 13,966.00 13,968.65 13,965.85 13,967.60 555.1K
11:51 13,967.55 13,967.55 13,961.15 13,961.55 283.7K
11:52 13,961.20 13,965.80 13,961.20 13,965.80 3,065.6K
11:53 13,966.30 13,969.35 13,966.30 13,968.90 326.0K
11:54 13,969.20 13,969.45 13,963.45 13,964.35 925.7K
11:55 13,964.20 13,965.15 13,962.30 13,965.00 410.7K
11:56 13,966.00 13,969.20 13,966.00 13,969.10 867.8K
11:57 13,970.30 13,973.90 13,970.05 13,973.70 673.6K
11:58 13,973.50 13,973.65 13,971.75 13,971.75 307.3K
11:59 13,971.30 13,971.50 13,969.70 13,970.05 431.0K
12:00 13,971.45 13,971.45 13,964.50 13,964.50 737.5K
12:01 13,963.75 13,963.85 13,958.80 13,959.15 564.2K
12:02 13,959.00 13,959.50 13,951.85 13,951.85 1,432.3K
12:03 13,952.50 13,952.70 13,949.95 13,950.95 911.9K
12:04 13,950.20 13,955.25 13,950.20 13,954.30 586.1K
12:05 13,954.75 13,962.20 13,954.65 13,962.20 268.4K
12:06 13,962.15 13,962.65 13,957.90 13,959.05 320.9K
12:07 13,959.40 13,966.50 13,959.40 13,966.05 325.6K
12:08 13,966.00 13,970.40 13,965.35 13,968.75 524.4K
12:09 13,968.00 13,971.40 13,967.90 13,971.40 581.6K
12:10 13,971.80 13,974.75 13,969.35 13,969.35 405.2K
12:11 13,969.45 13,976.40 13,969.45 13,976.15 1,098.0K
12:12 13,976.70 13,976.70 13,973.35 13,975.50 358.5K
12:13 13,974.85 13,977.05 13,974.20 13,975.95 309.7K
12:14 13,976.65 13,977.05 13,972.65 13,972.65 281.3K
12:15 13,972.60 13,975.45 13,972.60 13,975.40 524.6K
12:16 13,975.75 13,984.70 13,975.75 13,984.40 318.1K
12:17 13,985.30 13,989.60 13,985.30 13,987.95 358.1K
12:18 13,988.25 13,988.25 13,984.35 13,984.55 339.8K
12:19 13,983.85 13,984.60 13,981.65 13,983.80 300.9K
12:20 13,984.30 13,985.20 13,982.10 13,984.25 509.9K
12:21 13,985.50 13,990.20 13,985.50 13,985.50 256.1K
12:22 13,986.10 13,988.25 13,982.10 13,988.25 292.9K
12:23 13,987.30 13,990.60 13,986.30 13,986.30 190.1K
12:24 13,987.15 13,988.85 13,986.10 13,988.10 1,241.9K
12:25 13,987.60 13,987.65 13,983.25 13,983.40 245.3K
12:26 13,984.45 13,993.10 13,984.45 13,993.10 350.5K
12:27 13,991.35 13,993.10 13,989.05 13,991.60 396.8K
12:28 13,991.05 13,994.45 13,989.90 13,994.45 363.6K
12:29 13,992.95 13,993.60 13,988.20 13,988.20 361.2K
12:30 13,988.00 13,989.00 13,987.70 13,987.70 359.7K
12:31 13,987.75 13,987.75 13,982.85 13,982.85 890.7K
12:32 13,983.70 13,983.70 13,980.20 13,981.75 305.5K
12:33 13,981.15 13,983.60 13,980.25 13,983.05 240.5K
12:34 13,983.10 13,983.60 13,980.30 13,981.85 277.4K
12:35 13,981.30 13,985.45 13,981.15 13,984.95 198.5K
12:36 13,985.10 13,987.85 13,984.20 13,987.85 498.3K
12:37 13,987.80 13,988.15 13,984.10 13,984.45 175.3K
12:38 13,985.40 13,986.75 13,984.45 13,985.10 223.9K
12:39 13,984.90 13,984.90 13,975.35 13,975.35 382.4K
12:40 13,975.25 13,979.35 13,975.25 13,979.25 267.2K
12:41 13,979.45 13,981.45 13,979.45 13,980.00 328.3K
12:42 13,980.00 13,980.15 13,977.10 13,977.90 492.9K
12:43 13,977.80 13,978.00 13,974.15 13,975.55 309.7K
12:44 13,975.75 13,976.55 13,974.10 13,974.10 217.7K
12:45 13,975.35 13,976.25 13,974.05 13,975.55 461.7K
12:46 13,975.50 13,977.25 13,974.85 13,976.35 322.1K
12:47 13,976.30 13,977.15 13,974.95 13,975.00 355.0K
12:48 13,975.10 13,977.65 13,973.50 13,977.65 264.2K
12:49 13,978.05 13,978.50 13,975.40 13,975.40 438.2K
12:50 13,975.25 13,978.90 13,975.15 13,976.65 323.8K
12:51 13,977.20 13,977.50 13,973.90 13,974.70 210.2K
12:52 13,974.65 13,976.00 13,972.60 13,972.60 199.0K
12:53 13,972.95 13,975.55 13,971.55 13,974.85 259.1K
12:54 13,974.40 13,975.15 13,972.85 13,973.20 139.1K
12:55 13,973.30 13,973.40 13,971.15 13,973.20 460.2K
12:56 13,972.45 13,976.80 13,970.50 13,976.80 348.0K
12:57 13,976.25 13,978.55 13,974.70 13,974.70 594.5K
12:58 13,975.50 13,975.85 13,974.50 13,975.85 347.6K
12:59 13,974.85 13,975.15 13,973.05 13,973.45 457.1K
13:00 13,973.50 13,977.30 13,973.50 13,977.30 566.1K
13:01 13,977.55 13,978.55 13,974.45 13,975.40 239.7K
13:02 13,974.80 13,980.10 13,974.50 13,979.70 330.9K
13:03 13,980.05 13,980.20 13,978.35 13,979.10 361.7K
13:04 13,979.25 13,979.65 13,977.00 13,977.30 265.4K
13:05 13,977.45 13,977.45 13,974.90 13,976.25 292.1K
13:06 13,976.25 13,977.75 13,975.45 13,977.20 336.4K
13:07 13,977.35 13,984.70 13,977.35 13,984.70 305.1K
13:08 13,984.60 13,988.40 13,984.60 13,988.40 636.1K
13:09 13,988.30 13,992.00 13,988.30 13,991.70 893.1K
13:10 13,991.30 13,995.00 13,989.75 13,990.70 349.8K
13:11 13,990.80 13,992.20 13,988.90 13,989.30 371.3K
13:12 13,988.80 13,989.25 13,986.40 13,986.40 343.1K
13:13 13,985.90 13,987.70 13,984.95 13,984.95 522.0K
13:14 13,985.45 13,985.45 13,981.75 13,981.90 265.3K
13:15 13,981.00 13,981.85 13,976.50 13,976.90 332.0K
13:16 13,977.00 13,978.15 13,976.00 13,977.50 572.9K
13:17 13,977.55 13,978.75 13,975.65 13,975.65 264.4K
13:18 13,975.55 13,976.30 13,972.70 13,973.65 575.4K
13:19 13,973.10 13,973.10 13,967.35 13,967.45 459.4K
13:20 13,967.00 13,967.00 13,963.45 13,966.35 1,680.0K
13:21 13,965.80 13,968.00 13,965.80 13,967.60 524.3K
13:22 13,967.90 13,968.25 13,964.35 13,964.35 584.9K
13:23 13,964.50 13,965.50 13,962.80 13,964.15 910.3K
13:24 13,963.45 13,968.35 13,963.45 13,967.60 230.9K
13:25 13,967.45 13,967.55 13,963.40 13,964.75 456.3K
13:26 13,964.10 13,964.85 13,962.65 13,963.05 3,587.4K
13:27 13,962.35 13,966.30 13,961.35 13,966.25 564.9K
13:28 13,966.55 13,967.15 13,965.10 13,965.85 191.2K
13:29 13,966.70 13,966.70 13,963.65 13,963.95 339.5K
13:30 13,964.05 13,965.60 13,963.95 13,964.45 1,141.4K
13:31 13,964.80 13,965.70 13,962.45 13,965.45 246.4K
13:32 13,966.70 13,969.60 13,966.70 13,967.60 279.8K
13:33 13,966.95 13,972.05 13,966.60 13,972.05 398.0K
13:34 13,972.40 13,977.90 13,972.40 13,977.30 1,230.7K
13:35 13,976.60 13,978.10 13,976.25 13,977.10 363.1K
13:36 13,977.05 13,977.65 13,974.25 13,974.35 211.9K
13:37 13,974.00 13,975.65 13,974.00 13,974.50 308.1K
13:38 13,975.65 13,977.80 13,975.00 13,977.30 221.3K
13:39 13,978.25 13,978.25 13,975.90 13,976.55 220.8K
13:40 13,976.30 13,979.50 13,976.30 13,978.85 3,861.6K
13:41 13,979.15 13,979.80 13,977.45 13,977.95 333.9K
13:42 13,978.35 13,980.65 13,977.25 13,980.65 581.3K
13:43 13,980.95 13,982.25 13,980.95 13,981.90 608.7K
13:44 13,981.60 13,982.55 13,980.70 13,981.55 916.9K
13:45 13,981.50 13,981.85 13,980.40 13,981.10 539.1K
13:46 13,980.70 13,984.30 13,979.75 13,983.50 1,322.7K
13:47 13,983.55 13,985.40 13,983.55 13,984.15 759.5K
13:48 13,984.75 13,986.55 13,984.30 13,986.55 858.8K
13:49 13,987.10 13,989.25 13,987.10 13,987.55 568.0K
13:50 13,986.35 13,986.35 13,981.90 13,983.25 1,584.7K
13:51 13,983.15 13,985.55 13,983.15 13,985.55 302.7K
13:52 13,986.40 13,986.40 13,983.50 13,985.05 1,020.1K
13:53 13,985.55 13,985.55 13,983.65 13,983.90 1,724.9K
13:54 13,984.05 13,984.35 13,978.20 13,978.20 843.3K
13:55 13,978.10 13,979.60 13,976.50 13,978.25 320.4K
13:56 13,978.65 13,981.75 13,978.15 13,979.40 794.7K
13:57 13,978.85 13,981.45 13,978.05 13,981.45 707.3K
13:58 13,980.95 13,983.50 13,980.90 13,982.10 641.5K
13:59 13,980.65 13,980.65 13,978.40 13,979.60 426.1K
14:00 13,980.20 13,983.95 13,980.20 13,983.25 271.2K
14:01 13,984.10 13,985.75 13,982.80 13,984.65 325.2K
14:02 13,984.30 13,985.80 13,983.40 13,985.80 322.1K
14:03 13,985.20 13,989.75 13,984.95 13,989.75 769.1K
14:04 13,989.10 13,991.10 13,988.35 13,988.35 465.1K
14:05 13,988.40 13,988.45 13,981.75 13,981.75 303.2K
14:06 13,982.60 13,982.60 13,979.85 13,980.90 1,522.1K
14:07 13,980.75 13,981.55 13,977.90 13,978.45 731.8K
14:08 13,978.10 13,978.65 13,975.95 13,976.00 395.8K
14:09 13,975.55 13,977.50 13,975.55 13,976.05 384.9K
14:10 13,976.35 13,977.10 13,972.40 13,972.40 375.3K
14:11 13,972.05 13,973.40 13,971.45 13,972.40 1,195.0K
14:12 13,971.65 13,973.50 13,970.45 13,973.50 593.8K
14:13 13,972.70 13,978.00 13,972.70 13,978.00 534.2K
14:14 13,976.60 13,978.25 13,976.25 13,976.75 438.6K
14:15 13,977.10 13,977.65 13,976.20 13,976.70 528.0K
14:16 13,977.35 13,977.75 13,975.80 13,976.30 354.1K
14:17 13,975.95 13,976.60 13,974.55 13,975.20 569.7K
14:18 13,975.05 13,975.65 13,972.55 13,972.70 568.3K
14:19 13,972.85 13,972.85 13,964.50 13,965.60 2,647.1K
14:20 13,964.95 13,966.25 13,962.50 13,962.50 464.2K
14:21 13,962.70 13,964.50 13,961.35 13,964.50 879.4K
14:22 13,964.05 13,970.45 13,964.05 13,969.60 608.0K
14:23 13,969.15 13,970.15 13,966.60 13,967.20 620.3K
14:24 13,967.70 13,970.85 13,967.70 13,970.55 270.5K
14:25 13,970.65 13,971.00 13,968.95 13,970.20 1,239.2K
14:26 13,969.95 13,971.70 13,969.70 13,970.25 500.6K
14:27 13,969.35 13,969.80 13,967.45 13,969.15 543.2K
14:28 13,968.60 13,969.15 13,966.05 13,966.95 960.2K
14:29 13,966.95 13,969.70 13,966.95 13,968.60 955.1K
14:30 13,969.75 13,970.50 13,968.45 13,968.80 904.9K
14:31 13,969.20 13,969.30 13,967.25 13,968.00 839.8K
14:32 13,968.55 13,970.65 13,968.05 13,970.35 864.1K
14:33 13,971.60 13,971.75 13,970.35 13,970.90 632.3K
14:34 13,970.15 13,971.65 13,969.15 13,969.15 392.7K
14:35 13,968.60 13,971.20 13,968.20 13,971.20 1,221.3K
14:36 13,970.80 13,971.05 13,969.10 13,969.80 562.8K
14:37 13,970.20 13,972.20 13,969.55 13,971.75 821.9K
14:38 13,972.50 13,973.85 13,970.90 13,970.95 670.9K
14:39 13,970.70 13,972.70 13,969.20 13,972.70 463.4K
14:40 13,972.85 13,973.35 13,970.65 13,970.80 1,383.8K
14:41 13,970.65 13,972.45 13,969.65 13,969.65 2,333.4K
14:42 13,969.35 13,970.55 13,967.75 13,967.75 579.2K
14:43 13,967.95 13,968.05 13,965.55 13,966.80 750.5K
14:44 13,967.80 13,969.05 13,966.35 13,969.05 699.9K
14:45 13,968.60 13,970.10 13,967.50 13,970.10 789.6K
14:46 13,969.95 13,972.70 13,969.60 13,971.15 1,035.8K
14:47 13,970.50 13,972.05 13,970.00 13,971.35 659.1K
14:48 13,971.40 13,973.00 13,971.20 13,971.80 792.2K
14:49 13,971.40 13,971.65 13,969.90 13,970.45 784.3K
14:50 13,971.55 13,974.30 13,970.45 13,973.35 704.9K
14:51 13,974.05 13,976.10 13,974.05 13,974.95 674.7K
14:52 13,975.15 13,976.60 13,974.70 13,975.00 550.1K
14:53 13,975.65 13,975.65 13,967.90 13,967.90 416.9K
14:54 13,967.65 13,968.50 13,965.35 13,965.75 827.1K
14:55 13,966.45 13,967.00 13,965.30 13,965.30 623.0K
14:56 13,965.95 13,967.30 13,964.50 13,964.50 757.4K
14:57 13,965.15 13,965.55 13,961.05 13,961.40 535.2K
14:58 13,961.30 13,962.60 13,960.10 13,962.10 1,372.9K
14:59 13,960.90 13,965.50 13,960.90 13,964.05 1,047.3K
15:00 13,964.70 13,967.40 13,962.75 13,965.25 1,051.7K
15:01 13,966.55 13,966.55 13,953.95 13,955.80 2,219.0K
15:02 13,956.35 13,956.60 13,953.55 13,954.85 766.9K
15:03 13,957.55 13,958.30 13,955.85 13,956.90 716.1K
15:04 13,957.80 13,961.05 13,957.60 13,959.70 809.7K
15:05 13,959.90 13,959.90 13,955.90 13,958.00 1,214.7K
15:06 13,958.95 13,958.95 13,952.10 13,952.10 2,449.9K
15:07 13,953.45 13,953.45 13,947.75 13,948.15 1,199.9K
15:08 13,949.40 13,949.40 13,944.70 13,944.70 1,018.7K
15:09 13,946.00 13,950.40 13,944.95 13,950.40 1,596.2K
15:10 13,951.75 13,957.05 13,951.75 13,956.90 3,872.8K
15:11 13,958.30 13,958.45 13,952.25 13,952.45 1,058.8K
15:12 13,953.95 13,954.05 13,949.50 13,949.90 1,340.9K
15:13 13,950.30 13,952.00 13,949.95 13,949.95 1,265.3K
15:14 13,950.55 13,950.60 13,947.40 13,947.40 2,252.0K
15:15 13,948.80 13,948.80 13,945.15 13,945.15 2,751.1K
15:16 13,946.55 13,946.55 13,941.35 13,941.90 2,830.2K
15:17 13,942.35 13,946.50 13,941.95 13,942.05 2,396.8K
15:18 13,942.55 13,947.95 13,941.00 13,943.30 5,101.5K
15:19 13,945.70 13,945.70 13,939.25 13,939.55 1,954.0K
15:20 13,941.00 13,942.35 13,934.25 13,935.50 6,002.2K
15:21 13,935.20 13,935.20 13,931.75 13,931.85 2,483.0K
15:22 13,932.55 13,932.55 13,930.10 13,930.55 1,083.7K
15:23 13,931.70 13,931.70 13,925.35 13,925.35 1,809.2K
15:24 13,925.85 13,927.40 13,924.00 13,924.40 4,276.3K
15:25 13,925.20 13,925.20 13,917.65 13,917.95 1,217.1K
15:26 13,917.75 13,918.60 13,915.40 13,918.30 1,813.5K
15:27 13,919.30 13,920.00 13,916.10 13,918.05 1,367.5K
15:28 13,916.55 13,919.15 13,911.65 13,914.90 3,041.9K
15:29 13,915.65 13,942.20 13,914.10 13,942.20 2,953.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし