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 13,954.35 13,954.35 13,954.35 13,954.35 0.0K
09:15 13,961.70 13,969.30 13,916.35 13,916.35 19,543.2K
09:16 13,916.10 13,945.75 13,915.75 13,933.90 10,535.5K
09:17 13,936.75 13,945.55 13,932.15 13,939.95 5,792.0K
09:18 13,940.95 13,950.90 13,935.20 13,950.90 5,587.4K
09:19 13,954.65 13,959.60 13,933.15 13,933.15 5,512.8K
09:20 13,931.25 13,943.70 13,927.60 13,942.20 5,617.9K
09:21 13,944.05 13,963.35 13,942.80 13,949.70 2,448.2K
09:22 13,949.90 13,956.65 13,947.30 13,954.80 3,712.6K
09:23 13,953.80 13,955.30 13,948.05 13,948.05 2,483.2K
09:24 13,944.15 13,944.15 13,938.25 13,943.05 3,898.6K
09:25 13,945.35 13,963.30 13,942.00 13,957.70 4,132.2K
09:26 13,958.80 13,964.50 13,955.45 13,956.10 2,566.1K
09:27 13,956.05 13,959.65 13,955.35 13,957.00 2,553.3K
09:28 13,955.10 13,959.50 13,942.35 13,945.95 2,699.4K
09:29 13,944.15 13,946.15 13,939.95 13,939.95 1,405.1K
09:30 13,941.15 13,942.40 13,935.15 13,936.60 1,300.4K
09:31 13,933.50 13,940.70 13,926.85 13,937.15 3,280.2K
09:32 13,938.15 13,950.30 13,938.15 13,948.75 3,225.8K
09:33 13,949.95 13,962.50 13,947.55 13,950.65 2,636.1K
09:34 13,948.70 13,952.10 13,943.15 13,946.70 1,572.1K
09:35 13,946.20 13,956.50 13,946.20 13,956.50 2,410.0K
09:36 13,954.45 13,956.65 13,949.15 13,949.70 2,533.6K
09:37 13,948.95 13,948.95 13,939.15 13,939.15 1,933.8K
09:38 13,938.10 13,938.65 13,922.65 13,922.65 3,070.5K
09:39 13,920.15 13,920.65 13,914.60 13,914.60 5,689.2K
09:40 13,914.65 13,924.10 13,913.45 13,921.25 3,531.5K
09:41 13,923.05 13,923.05 13,911.95 13,917.00 3,519.6K
09:42 13,915.95 13,917.40 13,910.80 13,910.80 1,826.7K
09:43 13,908.65 13,910.10 13,903.00 13,904.95 2,860.3K
09:44 13,904.60 13,905.00 13,901.95 13,904.20 2,080.3K
09:45 13,904.40 13,909.05 13,903.60 13,904.40 1,320.3K
09:46 13,905.40 13,923.30 13,904.80 13,918.55 2,781.8K
09:47 13,918.15 13,918.80 13,909.80 13,910.40 1,307.3K
09:48 13,909.25 13,910.95 13,904.25 13,905.95 2,019.8K
09:49 13,905.65 13,911.95 13,905.45 13,906.05 1,149.3K
09:50 13,905.85 13,910.15 13,902.40 13,902.40 1,768.2K
09:51 13,901.40 13,906.75 13,899.40 13,901.80 1,427.1K
09:52 13,902.00 13,904.70 13,900.90 13,903.90 2,923.7K
09:53 13,904.25 13,906.95 13,899.90 13,900.05 1,741.9K
09:54 13,900.95 13,901.45 13,892.90 13,893.45 2,128.8K
09:55 13,892.25 13,893.60 13,888.00 13,888.00 2,423.3K
09:56 13,886.90 13,889.90 13,882.45 13,889.75 2,889.8K
09:57 13,891.75 13,895.45 13,891.50 13,894.20 1,923.4K
09:58 13,895.25 13,906.05 13,895.25 13,902.60 1,726.3K
09:59 13,903.70 13,903.70 13,892.55 13,892.55 2,019.3K
10:00 13,892.10 13,892.35 13,889.90 13,890.90 973.3K
10:01 13,891.75 13,891.75 13,887.40 13,887.40 2,149.1K
10:02 13,888.80 13,890.70 13,878.40 13,878.40 2,951.3K
10:03 13,876.70 13,881.05 13,875.10 13,875.35 1,679.5K
10:04 13,876.25 13,876.95 13,872.75 13,872.75 1,869.6K
10:05 13,871.95 13,881.55 13,871.25 13,879.20 2,919.2K
10:06 13,878.85 13,878.85 13,872.55 13,873.30 1,722.4K
10:07 13,872.65 13,875.80 13,872.35 13,874.25 1,566.7K
10:08 13,874.35 13,882.15 13,873.80 13,881.05 1,385.3K
10:09 13,881.85 13,898.20 13,881.85 13,898.20 3,031.6K
10:10 13,897.90 13,899.45 13,890.60 13,890.60 1,047.8K
10:11 13,889.15 13,889.40 13,887.80 13,889.00 1,968.4K
10:12 13,887.60 13,891.60 13,886.00 13,888.65 3,235.2K
10:13 13,886.35 13,886.35 13,883.55 13,884.55 1,503.2K
10:14 13,884.50 13,885.65 13,881.50 13,885.50 1,210.7K
10:15 13,885.80 13,885.80 13,875.15 13,875.15 2,399.4K
10:16 13,874.40 13,874.40 13,869.40 13,870.30 3,753.6K
10:17 13,869.65 13,878.30 13,869.65 13,877.95 3,836.4K
10:18 13,878.10 13,878.10 13,871.90 13,871.90 1,895.6K
10:19 13,871.65 13,881.05 13,871.65 13,880.10 6,725.5K
10:20 13,880.90 13,881.65 13,876.40 13,876.40 5,629.1K
10:21 13,876.00 13,876.00 13,869.00 13,869.00 2,174.1K
10:22 13,867.05 13,867.05 13,860.45 13,860.70 1,599.0K
10:23 13,860.45 13,860.45 13,856.50 13,857.55 3,089.3K
10:24 13,858.00 13,861.30 13,856.55 13,856.80 4,298.5K
10:25 13,856.75 13,864.95 13,855.15 13,864.50 2,468.3K
10:26 13,864.05 13,865.60 13,861.30 13,863.90 2,593.0K
10:27 13,863.85 13,865.60 13,860.25 13,865.60 1,498.6K
10:28 13,868.75 13,870.35 13,867.55 13,869.10 1,867.4K
10:29 13,868.75 13,868.75 13,861.40 13,865.35 1,759.0K
10:30 13,867.15 13,876.45 13,867.15 13,875.80 1,766.7K
10:31 13,876.05 13,881.40 13,876.00 13,878.80 1,799.3K
10:32 13,879.75 13,879.75 13,868.50 13,871.85 1,344.6K
10:33 13,872.10 13,873.10 13,869.40 13,871.75 1,523.2K
10:34 13,871.45 13,871.45 13,866.75 13,866.75 2,000.6K
10:35 13,866.80 13,866.80 13,864.45 13,865.50 889.5K
10:36 13,863.45 13,863.75 13,861.10 13,861.85 1,833.0K
10:37 13,861.05 13,863.65 13,860.80 13,863.45 574.4K
10:38 13,864.05 13,869.65 13,863.35 13,867.25 634.4K
10:39 13,866.90 13,866.90 13,861.70 13,864.20 2,565.3K
10:40 13,864.60 13,869.70 13,864.00 13,869.70 2,307.0K
10:41 13,870.15 13,873.20 13,870.15 13,872.35 2,678.4K
10:42 13,872.20 13,874.05 13,872.10 13,874.05 903.6K
10:43 13,874.40 13,875.25 13,871.20 13,874.15 1,273.6K
10:44 13,873.95 13,875.20 13,870.85 13,870.95 783.7K
10:45 13,871.80 13,875.95 13,871.80 13,873.80 729.6K
10:46 13,873.55 13,875.45 13,873.05 13,873.60 719.8K
10:47 13,873.85 13,876.00 13,872.40 13,875.15 1,557.1K
10:48 13,875.75 13,875.75 13,869.15 13,870.70 875.5K
10:49 13,872.40 13,874.75 13,871.95 13,874.75 554.6K
10:50 13,874.50 13,887.75 13,873.70 13,883.90 862.6K
10:51 13,883.10 13,885.30 13,881.70 13,885.30 766.5K
10:52 13,885.65 13,891.40 13,885.10 13,889.60 1,111.9K
10:53 13,890.75 13,890.75 13,882.55 13,882.55 953.5K
10:54 13,883.35 13,883.35 13,876.95 13,878.40 748.4K
10:55 13,878.50 13,878.85 13,874.85 13,878.85 847.9K
10:56 13,879.00 13,879.00 13,874.20 13,874.20 1,173.0K
10:57 13,875.00 13,875.00 13,869.00 13,869.70 1,223.4K
10:58 13,869.05 13,871.05 13,868.75 13,870.45 772.2K
10:59 13,870.25 13,871.10 13,867.75 13,867.75 468.1K
11:00 13,866.50 13,868.65 13,865.30 13,865.45 899.3K
11:01 13,864.90 13,865.25 13,862.25 13,862.25 578.4K
11:02 13,862.80 13,863.10 13,859.10 13,859.30 632.8K
11:03 13,858.55 13,859.15 13,850.30 13,855.70 898.2K
11:04 13,854.95 13,855.50 13,848.75 13,848.75 983.6K
11:05 13,848.30 13,850.70 13,845.85 13,849.20 759.1K
11:06 13,848.55 13,851.85 13,848.55 13,850.45 1,006.3K
11:07 13,849.65 13,849.65 13,844.65 13,845.00 1,237.7K
11:08 13,845.15 13,846.10 13,842.70 13,844.00 515.2K
11:09 13,844.10 13,848.75 13,844.10 13,847.90 660.5K
11:10 13,847.35 13,849.00 13,838.70 13,838.70 609.5K
11:11 13,838.15 13,839.85 13,835.70 13,839.25 1,880.6K
11:12 13,841.15 13,843.20 13,834.85 13,835.35 910.6K
11:13 13,835.05 13,836.15 13,833.20 13,836.15 654.1K
11:14 13,836.55 13,837.30 13,832.30 13,832.30 873.0K
11:15 13,831.90 13,833.85 13,830.70 13,831.50 677.8K
11:16 13,832.10 13,832.10 13,823.65 13,824.00 2,162.7K
11:17 13,824.10 13,828.00 13,824.10 13,825.85 444.9K
11:18 13,826.50 13,827.35 13,823.60 13,823.65 537.5K
11:19 13,823.15 13,824.70 13,822.90 13,822.90 1,675.9K
11:20 13,823.50 13,829.10 13,822.90 13,824.85 1,319.5K
11:21 13,824.50 13,824.50 13,820.90 13,822.65 1,697.3K
11:22 13,823.10 13,828.10 13,822.00 13,826.40 1,400.0K
11:23 13,825.75 13,826.15 13,821.00 13,822.10 1,255.6K
11:24 13,820.75 13,821.10 13,817.85 13,818.50 1,042.9K
11:25 13,818.50 13,826.85 13,817.85 13,826.85 732.8K
11:26 13,829.30 13,831.15 13,824.65 13,824.65 839.0K
11:27 13,824.45 13,827.50 13,824.45 13,827.50 670.2K
11:28 13,827.45 13,831.00 13,827.45 13,828.30 1,409.6K
11:29 13,828.65 13,829.35 13,823.40 13,825.25 1,063.1K
11:30 13,825.50 13,827.65 13,822.45 13,822.45 1,797.5K
11:31 13,822.05 13,826.25 13,821.00 13,826.25 1,639.5K
11:32 13,826.25 13,832.45 13,826.25 13,832.45 1,631.0K
11:33 13,831.55 13,833.15 13,829.75 13,829.95 634.2K
11:34 13,828.40 13,828.40 13,823.55 13,827.55 1,284.2K
11:35 13,828.65 13,831.35 13,828.40 13,831.35 645.6K
11:36 13,831.25 13,832.05 13,826.75 13,826.75 509.2K
11:37 13,826.05 13,827.10 13,823.50 13,823.50 649.9K
11:38 13,823.25 13,823.60 13,819.45 13,819.50 1,342.4K
11:39 13,818.65 13,824.65 13,818.65 13,824.65 606.6K
11:40 13,825.25 13,828.30 13,824.85 13,826.10 590.3K
11:41 13,825.50 13,831.40 13,825.50 13,830.70 2,289.4K
11:42 13,831.55 13,831.80 13,825.30 13,825.30 1,394.8K
11:43 13,826.05 13,826.70 13,817.25 13,817.25 1,127.2K
11:44 13,817.35 13,817.65 13,814.45 13,815.30 908.7K
11:45 13,815.30 13,815.65 13,813.15 13,813.20 1,010.0K
11:46 13,813.30 13,815.55 13,810.45 13,815.55 1,141.6K
11:47 13,815.05 13,815.35 13,812.40 13,812.40 919.0K
11:48 13,813.55 13,813.60 13,811.75 13,812.60 628.7K
11:49 13,812.35 13,816.15 13,812.30 13,815.95 396.3K
11:50 13,815.80 13,819.05 13,814.50 13,819.05 717.1K
11:51 13,819.85 13,822.15 13,819.85 13,820.50 734.7K
11:52 13,820.50 13,821.45 13,817.00 13,817.40 853.1K
11:53 13,816.95 13,816.95 13,810.70 13,810.70 526.5K
11:54 13,810.85 13,812.55 13,810.85 13,812.15 391.9K
11:55 13,811.85 13,815.80 13,811.40 13,811.40 657.8K
11:56 13,810.50 13,810.65 13,803.10 13,803.10 603.3K
11:57 13,804.00 13,804.00 13,799.15 13,799.15 1,395.5K
11:58 13,795.65 13,797.15 13,791.60 13,795.55 692.5K
11:59 13,796.35 13,796.50 13,789.20 13,790.60 899.9K
12:00 13,791.05 13,793.55 13,788.70 13,793.55 741.0K
12:01 13,792.75 13,794.05 13,789.20 13,789.45 1,641.6K
12:02 13,788.35 13,793.45 13,787.55 13,791.10 888.1K
12:03 13,791.30 13,792.20 13,788.95 13,789.85 1,888.4K
12:04 13,790.00 13,791.20 13,789.00 13,790.20 784.7K
12:05 13,790.30 13,792.95 13,783.65 13,786.05 1,319.8K
12:06 13,786.80 13,786.80 13,780.55 13,781.90 2,118.3K
12:07 13,782.15 13,784.30 13,779.45 13,779.80 678.4K
12:08 13,780.10 13,780.10 13,776.95 13,779.55 798.1K
12:09 13,780.55 13,781.55 13,773.95 13,774.65 762.3K
12:10 13,775.40 13,776.30 13,773.50 13,774.10 1,688.7K
12:11 13,775.20 13,775.20 13,769.80 13,769.80 2,862.0K
12:12 13,770.15 13,770.15 13,766.50 13,767.55 938.9K
12:13 13,766.75 13,770.40 13,766.75 13,770.30 1,347.0K
12:14 13,771.95 13,773.95 13,767.90 13,770.25 2,153.3K
12:15 13,771.50 13,775.60 13,768.65 13,768.95 1,690.5K
12:16 13,767.35 13,767.35 13,763.95 13,767.00 2,362.0K
12:17 13,767.00 13,776.15 13,767.00 13,775.65 3,795.8K
12:18 13,775.55 13,777.60 13,773.15 13,773.20 853.1K
12:19 13,773.75 13,773.75 13,770.45 13,771.00 1,843.3K
12:20 13,772.35 13,774.60 13,771.10 13,774.60 1,285.3K
12:21 13,774.10 13,776.10 13,773.70 13,773.85 907.0K
12:22 13,772.60 13,781.45 13,772.60 13,781.45 561.8K
12:23 13,782.60 13,783.45 13,779.75 13,781.60 1,695.6K
12:24 13,782.40 13,784.05 13,781.55 13,781.90 818.8K
12:25 13,780.15 13,782.45 13,779.30 13,782.30 1,208.0K
12:26 13,782.45 13,783.00 13,777.90 13,778.05 536.5K
12:27 13,778.30 13,783.10 13,777.60 13,783.10 1,282.2K
12:28 13,782.20 13,787.35 13,782.20 13,786.45 1,049.1K
12:29 13,785.85 13,785.85 13,783.95 13,784.30 713.4K
12:30 13,784.40 13,784.80 13,781.90 13,782.35 501.3K
12:31 13,782.75 13,782.75 13,777.55 13,778.15 1,273.2K
12:32 13,777.30 13,777.30 13,770.05 13,770.70 1,758.9K
12:33 13,771.35 13,773.20 13,771.30 13,772.85 689.3K
12:34 13,772.90 13,775.60 13,772.90 13,775.35 496.3K
12:35 13,774.85 13,775.60 13,771.30 13,771.45 1,935.0K
12:36 13,771.45 13,775.65 13,770.80 13,775.65 920.1K
12:37 13,775.00 13,775.30 13,773.70 13,773.95 891.9K
12:38 13,772.50 13,776.55 13,771.95 13,776.55 1,272.2K
12:39 13,776.95 13,781.40 13,776.95 13,780.75 560.3K
12:40 13,780.65 13,781.20 13,777.90 13,780.20 477.0K
12:41 13,780.25 13,781.40 13,779.35 13,781.40 1,214.8K
12:42 13,781.00 13,788.85 13,781.00 13,788.85 580.9K
12:43 13,790.20 13,801.85 13,790.20 13,801.85 1,384.0K
12:44 13,801.65 13,804.05 13,798.10 13,799.15 567.2K
12:45 13,799.35 13,805.90 13,796.95 13,805.80 458.0K
12:46 13,805.35 13,805.35 13,797.20 13,799.95 518.1K
12:47 13,801.60 13,804.90 13,801.60 13,803.65 748.1K
12:48 13,804.15 13,804.70 13,794.20 13,794.20 739.0K
12:49 13,793.95 13,793.95 13,789.10 13,790.00 562.9K
12:50 13,790.20 13,795.25 13,789.85 13,792.70 607.9K
12:51 13,793.45 13,794.15 13,791.60 13,793.80 370.5K
12:52 13,793.20 13,794.30 13,786.05 13,786.70 553.1K
12:53 13,786.90 13,788.05 13,786.05 13,787.65 688.5K
12:54 13,786.70 13,788.30 13,784.65 13,784.65 658.0K
12:55 13,784.80 13,786.80 13,784.50 13,786.30 1,239.7K
12:56 13,786.35 13,789.95 13,786.00 13,788.15 939.5K
12:57 13,788.25 13,790.75 13,788.10 13,790.15 433.1K
12:58 13,790.45 13,794.85 13,790.45 13,792.00 510.4K
12:59 13,792.20 13,792.20 13,787.95 13,788.55 1,153.6K
13:00 13,789.35 13,794.90 13,789.25 13,794.90 721.0K
13:01 13,795.45 13,796.35 13,793.95 13,793.95 1,003.5K
13:02 13,793.95 13,794.70 13,792.90 13,792.90 784.6K
13:03 13,792.55 13,795.20 13,791.35 13,795.00 549.7K
13:04 13,795.40 13,797.25 13,794.65 13,794.65 817.7K
13:05 13,794.45 13,798.15 13,793.85 13,796.65 1,134.3K
13:06 13,797.10 13,797.10 13,792.10 13,792.10 1,332.9K
13:07 13,791.00 13,791.20 13,784.55 13,785.95 1,239.6K
13:08 13,785.20 13,789.20 13,785.20 13,789.20 842.9K
13:09 13,788.70 13,790.75 13,788.10 13,790.70 735.6K
13:10 13,790.10 13,794.75 13,787.65 13,794.75 926.2K
13:11 13,794.50 13,801.20 13,794.45 13,799.05 2,380.5K
13:12 13,797.50 13,799.25 13,796.15 13,797.00 926.3K
13:13 13,796.55 13,800.50 13,796.15 13,799.80 736.3K
13:14 13,799.00 13,799.85 13,795.20 13,795.20 423.8K
13:15 13,793.75 13,802.70 13,793.75 13,801.65 706.8K
13:16 13,801.20 13,803.70 13,800.10 13,803.05 1,161.7K
13:17 13,802.70 13,802.85 13,797.85 13,800.10 1,753.7K
13:18 13,798.55 13,799.30 13,796.15 13,796.75 2,104.5K
13:19 13,795.25 13,796.35 13,793.60 13,794.40 1,069.4K
13:20 13,793.15 13,803.10 13,793.10 13,803.10 1,106.9K
13:21 13,804.35 13,805.55 13,802.30 13,803.45 567.3K
13:22 13,803.05 13,803.05 13,799.00 13,800.70 449.1K
13:23 13,801.20 13,803.55 13,799.60 13,802.85 456.7K
13:24 13,803.50 13,807.80 13,803.50 13,807.00 418.4K
13:25 13,806.45 13,808.00 13,804.50 13,806.65 592.6K
13:26 13,805.25 13,808.75 13,805.25 13,808.75 1,225.3K
13:27 13,808.65 13,811.85 13,807.95 13,811.85 998.1K
13:28 13,810.85 13,810.85 13,808.40 13,808.55 3,913.6K
13:29 13,809.00 13,818.10 13,809.00 13,817.80 1,029.9K
13:30 13,818.95 13,826.45 13,818.90 13,821.90 2,632.6K
13:31 13,821.65 13,821.90 13,817.70 13,818.45 372.8K
13:32 13,818.65 13,822.20 13,815.90 13,822.20 625.4K
13:33 13,822.05 13,822.20 13,819.45 13,821.10 775.1K
13:34 13,821.75 13,824.45 13,821.15 13,821.25 532.2K
13:35 13,820.50 13,821.65 13,819.25 13,819.95 318.5K
13:36 13,819.20 13,819.20 13,815.35 13,815.65 1,569.4K
13:37 13,815.15 13,820.55 13,814.65 13,815.15 900.1K
13:38 13,815.85 13,816.75 13,799.05 13,799.20 2,477.3K
13:39 13,798.80 13,804.25 13,798.80 13,803.85 568.5K
13:40 13,804.20 13,808.85 13,803.20 13,808.10 454.7K
13:41 13,807.20 13,809.25 13,806.45 13,809.25 439.3K
13:42 13,808.90 13,814.05 13,808.10 13,812.75 584.4K
13:43 13,812.00 13,812.60 13,809.50 13,809.55 321.5K
13:44 13,810.35 13,811.00 13,808.30 13,809.85 468.9K
13:45 13,809.95 13,811.40 13,809.05 13,809.80 1,210.3K
13:46 13,809.20 13,812.70 13,809.20 13,811.70 1,652.0K
13:47 13,812.15 13,812.40 13,810.20 13,811.35 782.3K
13:48 13,810.50 13,814.60 13,810.30 13,814.60 612.8K
13:49 13,813.25 13,814.45 13,812.75 13,813.85 694.1K
13:50 13,814.10 13,822.40 13,814.10 13,819.85 562.3K
13:51 13,819.00 13,819.10 13,816.50 13,816.85 477.6K
13:52 13,816.85 13,817.00 13,813.70 13,815.45 581.2K
13:53 13,815.15 13,815.15 13,811.15 13,811.20 1,229.3K
13:54 13,811.25 13,812.55 13,809.90 13,810.15 998.0K
13:55 13,809.75 13,811.45 13,808.45 13,811.20 565.8K
13:56 13,810.40 13,813.55 13,810.40 13,812.90 433.3K
13:57 13,813.00 13,813.15 13,806.15 13,806.15 619.8K
13:58 13,807.05 13,809.45 13,802.60 13,803.05 954.0K
13:59 13,803.35 13,806.10 13,803.30 13,804.65 602.6K
14:00 13,803.25 13,808.10 13,802.30 13,803.20 1,073.8K
14:01 13,800.40 13,801.70 13,796.70 13,796.70 641.3K
14:02 13,796.65 13,796.65 13,793.45 13,794.10 896.5K
14:03 13,794.75 13,794.75 13,787.55 13,789.50 771.2K
14:04 13,790.20 13,792.35 13,787.90 13,788.20 1,073.6K
14:05 13,788.15 13,791.35 13,786.80 13,787.70 1,089.5K
14:06 13,787.60 13,789.75 13,783.15 13,783.70 771.7K
14:07 13,783.35 13,784.50 13,782.80 13,783.05 501.4K
14:08 13,783.20 13,785.10 13,782.15 13,783.95 565.3K
14:09 13,783.05 13,783.05 13,778.30 13,778.30 1,488.4K
14:10 13,778.15 13,780.30 13,775.90 13,778.65 1,880.9K
14:11 13,778.20 13,783.60 13,777.10 13,783.60 737.1K
14:12 13,784.55 13,784.55 13,780.80 13,780.90 643.4K
14:13 13,780.30 13,780.30 13,777.15 13,777.45 539.8K
14:14 13,777.40 13,777.85 13,775.75 13,776.80 573.1K
14:15 13,776.60 13,782.90 13,776.60 13,782.90 725.1K
14:16 13,782.45 13,783.15 13,780.25 13,780.40 1,400.6K
14:17 13,779.70 13,782.75 13,778.05 13,781.90 1,062.6K
14:18 13,782.30 13,784.90 13,782.10 13,784.80 948.5K
14:19 13,786.75 13,790.85 13,786.60 13,790.10 1,638.8K
14:20 13,790.60 13,795.35 13,789.40 13,793.80 2,099.1K
14:21 13,794.75 13,795.15 13,791.95 13,792.90 1,520.7K
14:22 13,791.85 13,791.85 13,787.95 13,790.65 1,123.1K
14:23 13,790.80 13,792.00 13,787.00 13,787.60 656.9K
14:24 13,786.70 13,791.95 13,785.85 13,791.10 1,401.3K
14:25 13,790.50 13,791.20 13,788.25 13,788.25 2,262.8K
14:26 13,788.55 13,788.95 13,784.70 13,784.70 1,512.0K
14:27 13,784.40 13,788.20 13,784.20 13,785.10 1,204.7K
14:28 13,785.20 13,789.70 13,782.90 13,788.20 1,277.4K
14:29 13,789.00 13,790.25 13,787.95 13,788.20 624.8K
14:30 13,788.95 13,791.40 13,788.95 13,791.05 1,033.4K
14:31 13,792.55 13,797.95 13,792.00 13,795.95 2,059.0K
14:32 13,795.35 13,796.65 13,793.30 13,796.10 971.0K
14:33 13,797.60 13,800.80 13,797.10 13,798.80 1,898.5K
14:34 13,798.75 13,801.90 13,798.05 13,799.15 1,166.7K
14:35 13,798.05 13,798.05 13,779.85 13,787.15 4,837.8K
14:36 13,787.10 13,789.25 13,786.85 13,787.30 922.8K
14:37 13,788.00 13,790.40 13,787.65 13,788.45 689.6K
14:38 13,789.00 13,789.05 13,778.95 13,778.95 1,469.9K
14:39 13,779.40 13,780.20 13,777.05 13,777.05 869.7K
14:40 13,777.00 13,778.75 13,774.70 13,777.70 1,274.9K
14:41 13,777.90 13,779.05 13,775.65 13,776.05 1,672.5K
14:42 13,776.05 13,778.75 13,774.75 13,778.70 3,560.7K
14:43 13,778.25 13,781.80 13,777.25 13,781.80 819.4K
14:44 13,782.15 13,782.25 13,774.15 13,774.15 1,563.5K
14:45 13,774.95 13,779.60 13,774.95 13,779.25 1,227.8K
14:46 13,778.60 13,779.00 13,777.10 13,777.20 2,225.9K
14:47 13,777.70 13,781.65 13,777.10 13,781.45 2,405.9K
14:48 13,781.55 13,783.55 13,781.55 13,783.55 1,708.4K
14:49 13,783.30 13,783.70 13,781.75 13,781.95 2,366.2K
14:50 13,782.05 13,789.50 13,782.05 13,788.45 4,125.0K
14:51 13,790.05 13,791.00 13,788.55 13,790.95 1,402.3K
14:52 13,791.05 13,794.80 13,790.95 13,793.65 739.1K
14:53 13,793.10 13,799.90 13,793.10 13,799.90 1,300.0K
14:54 13,800.00 13,805.05 13,798.95 13,804.25 2,931.2K
14:55 13,804.65 13,816.10 13,804.65 13,816.10 4,770.4K
14:56 13,816.20 13,817.95 13,815.65 13,815.70 1,262.3K
14:57 13,815.35 13,816.25 13,813.10 13,813.80 2,145.7K
14:58 13,813.80 13,814.45 13,812.10 13,812.70 1,215.6K
14:59 13,812.50 13,814.25 13,811.90 13,813.30 1,303.8K
15:00 13,816.50 13,827.85 13,816.50 13,824.05 4,541.8K
15:01 13,823.75 13,823.75 13,816.85 13,818.85 2,304.8K
15:02 13,817.90 13,823.10 13,815.25 13,820.00 4,098.3K
15:03 13,819.90 13,824.75 13,819.90 13,824.75 2,697.5K
15:04 13,824.75 13,826.05 13,822.70 13,825.65 2,737.0K
15:05 13,826.35 13,833.15 13,826.35 13,831.25 2,427.3K
15:06 13,832.00 13,832.65 13,828.55 13,829.90 3,498.2K
15:07 13,830.65 13,833.10 13,830.15 13,833.10 4,549.7K
15:08 13,833.65 13,839.45 13,832.90 13,839.05 1,872.1K
15:09 13,839.35 13,846.45 13,839.05 13,845.80 2,975.3K
15:10 13,847.50 13,847.50 13,843.90 13,847.35 3,546.2K
15:11 13,847.35 13,849.65 13,846.45 13,849.50 2,038.7K
15:12 13,850.20 13,850.20 13,842.05 13,843.05 1,709.9K
15:13 13,843.40 13,844.10 13,841.30 13,841.30 1,537.2K
15:14 13,841.45 13,841.85 13,831.40 13,831.40 3,007.6K
15:15 13,829.85 13,831.60 13,827.20 13,827.20 5,146.3K
15:16 13,825.05 13,826.30 13,823.05 13,823.70 4,804.2K
15:17 13,822.65 13,823.85 13,820.40 13,822.65 4,131.3K
15:18 13,822.30 13,823.55 13,815.75 13,823.55 3,838.6K
15:19 13,824.85 13,830.95 13,824.70 13,830.95 6,574.6K
15:20 13,831.35 13,831.35 13,820.00 13,820.50 10,397.3K
15:21 13,822.00 13,822.35 13,820.35 13,821.60 4,037.4K
15:22 13,821.95 13,823.00 13,820.05 13,822.30 2,065.6K
15:23 13,821.25 13,821.25 13,815.10 13,815.40 2,319.0K
15:24 13,815.80 13,815.80 13,806.05 13,807.05 5,959.8K
15:25 13,806.95 13,807.45 13,805.40 13,805.65 2,374.0K
15:26 13,805.55 13,805.55 13,797.95 13,799.35 2,946.1K
15:27 13,798.20 13,802.75 13,796.30 13,799.45 3,420.6K
15:28 13,800.95 13,800.95 13,796.60 13,797.15 3,054.8K
15:29 13,796.45 13,824.45 13,790.85 13,824.45 4,927.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし