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 13,726.05 13,726.05 13,726.05 13,726.05 4.5K
09:15 13,725.75 13,725.75 13,612.05 13,612.05 13,883.3K
09:16 13,605.05 13,611.80 13,590.55 13,592.50 10,984.7K
09:17 13,594.25 13,604.85 13,593.75 13,597.20 8,975.8K
09:18 13,594.10 13,594.10 13,566.50 13,566.50 7,876.8K
09:19 13,564.60 13,564.60 13,550.15 13,550.15 8,685.1K
09:20 13,548.80 13,572.60 13,547.90 13,570.60 6,016.9K
09:21 13,567.10 13,636.10 13,564.40 13,636.10 7,380.6K
09:22 13,644.45 13,692.20 13,644.45 13,661.60 12,381.5K
09:23 13,652.50 13,671.25 13,650.25 13,650.55 5,906.4K
09:24 13,648.50 13,648.50 13,600.10 13,611.25 4,042.9K
09:25 13,608.80 13,614.85 13,593.50 13,603.05 4,594.2K
09:26 13,601.40 13,601.95 13,576.75 13,585.25 4,644.2K
09:27 13,584.75 13,590.60 13,577.90 13,587.10 3,855.5K
09:28 13,586.90 13,589.95 13,569.50 13,569.50 2,577.8K
09:29 13,567.50 13,567.50 13,553.65 13,554.00 3,705.2K
09:30 13,551.35 13,551.35 13,524.90 13,524.90 4,038.2K
09:31 13,522.70 13,522.70 13,509.45 13,511.60 6,206.9K
09:32 13,513.35 13,524.40 13,508.80 13,508.80 4,377.1K
09:33 13,508.95 13,511.05 13,498.80 13,503.05 2,789.9K
09:34 13,502.90 13,506.95 13,496.05 13,496.05 3,148.6K
09:35 13,496.70 13,505.60 13,487.50 13,487.50 3,953.3K
09:36 13,488.50 13,490.70 13,483.10 13,483.15 2,983.9K
09:37 13,485.20 13,495.05 13,482.90 13,495.05 3,501.7K
09:38 13,495.00 13,529.75 13,495.00 13,517.35 3,497.5K
09:39 13,513.75 13,527.00 13,508.75 13,508.75 2,464.9K
09:40 13,507.95 13,541.35 13,506.80 13,526.00 3,749.5K
09:41 13,522.95 13,527.40 13,509.75 13,516.10 4,362.6K
09:42 13,517.80 13,519.25 13,503.80 13,512.35 2,136.9K
09:43 13,512.90 13,518.00 13,509.90 13,514.65 2,132.2K
09:44 13,515.30 13,523.70 13,515.30 13,522.90 1,758.3K
09:45 13,520.70 13,533.75 13,517.50 13,530.80 2,824.6K
09:46 13,531.00 13,537.85 13,523.70 13,531.45 1,753.4K
09:47 13,533.50 13,565.75 13,533.50 13,565.75 5,143.7K
09:48 13,565.85 13,565.85 13,535.15 13,535.15 4,890.9K
09:49 13,532.70 13,535.30 13,523.20 13,535.30 5,976.6K
09:50 13,537.65 13,557.45 13,537.65 13,552.45 2,511.1K
09:51 13,554.50 13,575.05 13,550.05 13,574.20 1,834.1K
09:52 13,574.30 13,574.70 13,560.10 13,566.95 2,183.4K
09:53 13,565.15 13,565.15 13,554.90 13,559.65 2,715.8K
09:54 13,559.45 13,560.50 13,553.10 13,553.10 2,205.0K
09:55 13,555.85 13,560.95 13,538.90 13,538.90 5,018.4K
09:56 13,535.35 13,535.35 13,506.95 13,506.95 3,332.8K
09:57 13,505.20 13,505.20 13,494.05 13,501.95 5,664.1K
09:58 13,499.15 13,512.40 13,497.65 13,512.10 1,505.6K
09:59 13,511.50 13,512.55 13,504.30 13,505.30 2,311.7K
10:00 13,507.75 13,525.60 13,507.25 13,507.25 5,024.8K
10:01 13,506.75 13,506.85 13,502.30 13,505.30 2,337.4K
10:02 13,505.15 13,505.15 13,492.05 13,497.55 2,083.3K
10:03 13,496.15 13,496.15 13,477.95 13,477.95 1,982.2K
10:04 13,477.65 13,487.85 13,475.05 13,487.85 3,991.4K
10:05 13,488.45 13,511.00 13,488.35 13,503.65 2,650.3K
10:06 13,501.85 13,501.85 13,490.00 13,498.40 1,745.1K
10:07 13,499.30 13,506.00 13,499.25 13,499.55 2,231.1K
10:08 13,500.30 13,500.55 13,493.15 13,496.75 959.9K
10:09 13,494.50 13,513.45 13,493.20 13,509.90 1,930.9K
10:10 13,509.45 13,512.10 13,506.10 13,509.15 1,606.0K
10:11 13,505.70 13,519.30 13,505.25 13,511.40 1,313.7K
10:12 13,513.20 13,532.85 13,512.95 13,523.90 2,816.2K
10:13 13,525.15 13,526.80 13,514.20 13,526.80 1,322.2K
10:14 13,527.55 13,543.05 13,527.05 13,543.05 3,048.7K
10:15 13,545.05 13,581.10 13,544.45 13,581.10 4,832.9K
10:16 13,581.85 13,581.85 13,563.90 13,563.90 3,349.4K
10:17 13,562.50 13,563.50 13,553.65 13,563.05 2,996.8K
10:18 13,569.00 13,577.65 13,569.00 13,574.20 2,311.9K
10:19 13,577.75 13,588.50 13,571.05 13,588.50 3,402.9K
10:20 13,588.90 13,598.45 13,572.95 13,572.95 4,804.0K
10:21 13,571.60 13,581.65 13,564.25 13,581.20 2,015.2K
10:22 13,581.00 13,583.35 13,569.20 13,569.20 1,152.9K
10:23 13,572.95 13,580.90 13,572.10 13,579.70 1,950.4K
10:24 13,579.70 13,604.95 13,579.00 13,600.15 3,729.6K
10:25 13,595.50 13,595.90 13,580.65 13,580.65 1,883.1K
10:26 13,579.75 13,580.35 13,573.05 13,573.05 1,249.5K
10:27 13,573.20 13,575.20 13,571.10 13,571.10 1,168.9K
10:28 13,569.25 13,569.25 13,557.70 13,560.70 1,965.9K
10:29 13,565.80 13,568.40 13,561.20 13,562.05 1,259.0K
10:30 13,560.80 13,574.70 13,560.80 13,568.55 1,183.1K
10:31 13,569.20 13,575.10 13,565.10 13,575.00 1,443.9K
10:32 13,573.30 13,585.10 13,572.85 13,584.70 3,616.3K
10:33 13,583.95 13,583.95 13,571.10 13,571.10 3,961.8K
10:34 13,569.55 13,572.15 13,559.55 13,571.10 1,801.6K
10:35 13,571.85 13,577.15 13,570.90 13,574.75 916.4K
10:36 13,575.15 13,575.15 13,565.75 13,573.65 740.7K
10:37 13,575.45 13,575.55 13,566.95 13,574.10 1,565.0K
10:38 13,572.60 13,591.20 13,571.95 13,589.95 1,333.6K
10:39 13,590.90 13,590.90 13,577.65 13,584.80 1,212.1K
10:40 13,585.20 13,593.25 13,585.20 13,592.25 718.9K
10:41 13,594.10 13,605.55 13,593.60 13,603.00 2,191.6K
10:42 13,600.95 13,603.15 13,589.15 13,589.15 1,603.8K
10:43 13,588.05 13,588.05 13,580.25 13,586.15 2,078.3K
10:44 13,585.80 13,594.95 13,585.80 13,591.95 588.4K
10:45 13,590.70 13,604.60 13,590.70 13,598.70 5,540.4K
10:46 13,599.60 13,599.70 13,594.10 13,596.45 2,647.1K
10:47 13,596.95 13,598.35 13,586.25 13,586.80 1,548.8K
10:48 13,585.45 13,587.50 13,571.30 13,571.30 13,488.8K
10:49 13,571.05 13,571.05 13,563.50 13,563.50 1,344.1K
10:50 13,563.60 13,566.00 13,559.55 13,566.00 1,307.6K
10:51 13,567.10 13,576.30 13,566.85 13,569.90 7,652.2K
10:52 13,570.65 13,571.15 13,566.30 13,567.75 4,566.6K
10:53 13,568.05 13,570.35 13,564.75 13,564.75 1,630.7K
10:54 13,564.55 13,565.40 13,556.70 13,556.70 1,191.4K
10:55 13,556.65 13,570.10 13,556.65 13,568.55 1,644.2K
10:56 13,567.35 13,567.35 13,562.35 13,566.15 2,922.2K
10:57 13,564.60 13,564.85 13,557.55 13,557.55 1,363.3K
10:58 13,555.30 13,555.30 13,541.10 13,541.10 2,093.4K
10:59 13,542.45 13,547.55 13,541.40 13,545.20 2,478.9K
11:00 13,544.15 13,544.55 13,538.00 13,538.80 1,068.9K
11:01 13,538.95 13,549.50 13,538.95 13,549.50 2,534.2K
11:02 13,549.35 13,556.55 13,549.35 13,552.70 4,219.7K
11:03 13,553.20 13,556.10 13,545.05 13,549.85 9,201.8K
11:04 13,550.65 13,550.80 13,543.00 13,546.40 1,135.5K
11:05 13,548.75 13,558.60 13,548.10 13,558.35 2,282.1K
11:06 13,554.45 13,554.45 13,543.50 13,544.05 1,176.7K
11:07 13,545.10 13,548.50 13,542.95 13,548.50 1,267.6K
11:08 13,548.70 13,555.30 13,547.65 13,547.85 825.8K
11:09 13,549.00 13,554.90 13,548.85 13,550.35 908.0K
11:10 13,549.90 13,550.90 13,547.30 13,549.15 800.9K
11:11 13,547.05 13,547.05 13,534.95 13,534.95 1,295.0K
11:12 13,534.55 13,542.75 13,532.55 13,541.15 1,699.5K
11:13 13,541.10 13,541.75 13,536.15 13,537.00 1,184.7K
11:14 13,535.65 13,537.80 13,524.50 13,524.50 1,136.5K
11:15 13,523.20 13,525.75 13,521.70 13,525.75 1,825.8K
11:16 13,525.55 13,536.20 13,525.55 13,536.15 3,098.8K
11:17 13,538.30 13,543.15 13,537.00 13,537.50 1,750.0K
11:18 13,537.85 13,537.85 13,533.90 13,535.25 833.4K
11:19 13,534.65 13,544.00 13,534.65 13,540.35 1,065.3K
11:20 13,540.15 13,543.00 13,536.05 13,536.05 746.9K
11:21 13,534.40 13,535.65 13,531.85 13,531.85 659.1K
11:22 13,530.20 13,530.95 13,526.55 13,527.35 777.2K
11:23 13,526.80 13,526.80 13,518.00 13,518.00 894.2K
11:24 13,518.45 13,518.55 13,514.40 13,515.50 1,200.3K
11:25 13,517.80 13,521.60 13,517.80 13,520.45 555.0K
11:26 13,521.65 13,524.05 13,519.45 13,520.15 1,064.4K
11:27 13,519.90 13,536.95 13,519.90 13,533.95 1,505.2K
11:28 13,533.15 13,536.60 13,529.80 13,531.50 383.3K
11:29 13,531.65 13,544.65 13,531.65 13,543.35 2,891.0K
11:30 13,545.25 13,562.85 13,545.25 13,558.65 1,695.7K
11:31 13,560.10 13,563.70 13,556.40 13,557.35 11,054.6K
11:32 13,557.30 13,558.90 13,544.20 13,544.20 6,769.8K
11:33 13,541.45 13,541.45 13,534.20 13,535.40 3,134.4K
11:34 13,535.05 13,537.55 13,534.45 13,536.55 12,156.5K
11:35 13,537.45 13,540.55 13,537.05 13,537.60 6,932.8K
11:36 13,537.00 13,537.00 13,530.65 13,534.15 2,959.8K
11:37 13,533.75 13,539.45 13,533.75 13,534.70 821.4K
11:38 13,534.60 13,541.60 13,533.60 13,541.60 1,263.3K
11:39 13,541.95 13,541.95 13,530.50 13,530.50 658.7K
11:40 13,529.40 13,529.80 13,521.95 13,524.65 2,077.5K
11:41 13,525.20 13,526.95 13,517.75 13,518.35 2,732.7K
11:42 13,517.20 13,518.50 13,510.25 13,511.00 1,801.7K
11:43 13,510.90 13,519.15 13,510.90 13,518.35 1,395.9K
11:44 13,517.85 13,517.85 13,511.80 13,511.80 1,513.6K
11:45 13,510.75 13,514.25 13,509.15 13,509.80 1,188.0K
11:46 13,509.55 13,511.00 13,506.15 13,506.95 2,120.8K
11:47 13,506.30 13,509.55 13,503.40 13,503.40 2,811.6K
11:48 13,502.90 13,503.70 13,500.25 13,500.25 3,042.9K
11:49 13,499.45 13,499.45 13,489.35 13,489.35 2,405.1K
11:50 13,490.25 13,491.80 13,487.10 13,489.20 1,568.0K
11:51 13,488.55 13,490.95 13,486.75 13,490.50 906.6K
11:52 13,490.55 13,492.75 13,490.05 13,492.65 1,339.7K
11:53 13,492.30 13,499.85 13,491.95 13,491.95 3,124.1K
11:54 13,491.00 13,491.00 13,486.30 13,488.55 1,381.5K
11:55 13,489.35 13,489.35 13,485.65 13,486.10 1,790.3K
11:56 13,485.95 13,493.05 13,484.70 13,492.35 2,987.0K
11:57 13,491.55 13,493.25 13,488.30 13,493.25 1,370.2K
11:58 13,493.65 13,503.45 13,492.45 13,501.70 966.4K
11:59 13,500.90 13,501.05 13,494.75 13,494.90 748.1K
12:00 13,494.75 13,501.00 13,492.80 13,493.90 1,435.1K
12:01 13,494.20 13,495.35 13,491.65 13,494.35 636.4K
12:02 13,494.25 13,494.25 13,485.90 13,485.90 846.0K
12:03 13,485.20 13,485.75 13,480.80 13,480.80 814.7K
12:04 13,481.00 13,481.45 13,478.00 13,480.75 632.6K
12:05 13,479.70 13,480.95 13,476.85 13,476.85 788.4K
12:06 13,476.15 13,476.15 13,468.05 13,472.45 1,088.5K
12:07 13,472.20 13,472.20 13,463.50 13,469.50 970.2K
12:08 13,470.20 13,470.70 13,465.50 13,468.80 680.0K
12:09 13,468.45 13,470.00 13,460.95 13,460.95 816.0K
12:10 13,461.55 13,467.05 13,460.60 13,465.30 639.5K
12:11 13,464.80 13,465.70 13,462.75 13,464.70 779.8K
12:12 13,464.50 13,473.40 13,463.20 13,472.35 595.3K
12:13 13,471.50 13,475.30 13,470.00 13,470.50 699.9K
12:14 13,470.30 13,473.95 13,469.10 13,472.65 799.9K
12:15 13,472.50 13,472.50 13,470.45 13,471.45 806.8K
12:16 13,472.40 13,485.65 13,472.40 13,479.55 1,838.7K
12:17 13,479.55 13,490.10 13,479.55 13,480.50 582.9K
12:18 13,479.75 13,479.75 13,476.70 13,478.65 939.7K
12:19 13,478.85 13,490.15 13,478.85 13,485.45 1,671.8K
12:20 13,486.25 13,486.25 13,478.40 13,482.90 861.0K
12:21 13,481.20 13,482.20 13,477.50 13,478.30 1,497.7K
12:22 13,478.40 13,478.40 13,474.15 13,475.80 701.7K
12:23 13,474.10 13,485.70 13,472.60 13,482.05 510.0K
12:24 13,481.95 13,485.10 13,469.85 13,470.50 1,382.6K
12:25 13,471.15 13,485.10 13,470.80 13,482.80 673.4K
12:26 13,482.00 13,489.75 13,479.55 13,479.55 1,632.0K
12:27 13,479.25 13,499.90 13,478.25 13,499.90 1,419.2K
12:28 13,496.80 13,509.00 13,496.30 13,497.05 985.3K
12:29 13,496.55 13,509.10 13,496.55 13,509.10 809.4K
12:30 13,509.85 13,509.85 13,502.00 13,502.40 537.5K
12:31 13,501.50 13,501.85 13,495.50 13,495.50 1,080.6K
12:32 13,494.55 13,494.60 13,483.90 13,483.90 3,213.7K
12:33 13,483.20 13,486.25 13,480.20 13,486.25 1,077.0K
12:34 13,486.60 13,487.50 13,472.35 13,472.35 1,810.2K
12:35 13,471.70 13,474.15 13,465.15 13,465.15 2,596.3K
12:36 13,464.60 13,465.75 13,461.85 13,462.10 2,209.6K
12:37 13,460.30 13,460.90 13,453.70 13,454.60 1,967.3K
12:38 13,454.10 13,454.10 13,440.25 13,440.75 1,823.7K
12:39 13,441.45 13,445.35 13,438.20 13,443.10 1,286.1K
12:40 13,443.30 13,451.95 13,443.05 13,447.90 1,048.1K
12:41 13,445.70 13,450.10 13,445.70 13,449.50 690.8K
12:42 13,448.75 13,450.20 13,446.95 13,449.85 1,103.4K
12:43 13,447.80 13,451.70 13,447.00 13,449.30 1,669.9K
12:44 13,447.80 13,447.80 13,441.95 13,443.50 811.1K
12:45 13,442.45 13,447.65 13,439.90 13,443.70 1,345.0K
12:46 13,443.15 13,445.80 13,441.95 13,445.80 1,221.2K
12:47 13,446.65 13,455.15 13,444.30 13,448.10 1,774.0K
12:48 13,449.65 13,459.65 13,449.65 13,455.95 1,278.2K
12:49 13,455.10 13,458.25 13,452.30 13,455.00 510.2K
12:50 13,455.00 13,464.20 13,455.00 13,457.95 874.3K
12:51 13,457.80 13,464.15 13,457.80 13,463.60 1,103.4K
12:52 13,464.55 13,467.65 13,451.05 13,452.25 1,050.2K
12:53 13,452.25 13,453.25 13,447.90 13,451.75 965.9K
12:54 13,452.15 13,452.15 13,442.70 13,442.70 1,438.8K
12:55 13,442.00 13,444.60 13,436.50 13,438.85 2,539.6K
12:56 13,438.30 13,444.25 13,433.40 13,433.40 1,418.3K
12:57 13,432.65 13,436.95 13,432.65 13,436.90 1,641.6K
12:58 13,435.75 13,439.95 13,434.90 13,437.50 1,057.2K
12:59 13,437.90 13,437.90 13,431.50 13,432.15 1,162.3K
13:00 13,431.65 13,441.45 13,429.85 13,441.45 1,522.6K
13:01 13,442.05 13,467.90 13,442.05 13,466.55 2,246.3K
13:02 13,465.35 13,468.35 13,454.50 13,456.80 1,047.5K
13:03 13,457.80 13,471.00 13,457.50 13,464.20 1,060.5K
13:04 13,463.90 13,466.25 13,458.15 13,458.15 1,607.5K
13:05 13,456.65 13,462.50 13,455.45 13,462.50 3,263.0K
13:06 13,460.90 13,472.15 13,460.90 13,466.85 1,363.0K
13:07 13,467.40 13,475.00 13,467.35 13,472.35 2,201.7K
13:08 13,472.80 13,477.75 13,470.20 13,477.75 2,041.0K
13:09 13,476.25 13,476.25 13,460.35 13,460.35 1,569.5K
13:10 13,459.90 13,482.20 13,459.90 13,477.90 2,300.9K
13:11 13,476.40 13,476.40 13,466.15 13,466.15 774.7K
13:12 13,465.00 13,473.60 13,464.95 13,468.80 749.9K
13:13 13,468.90 13,468.90 13,459.00 13,460.75 1,139.3K
13:14 13,459.45 13,471.15 13,459.45 13,471.15 761.7K
13:15 13,469.00 13,477.50 13,464.90 13,475.95 996.9K
13:16 13,475.00 13,491.35 13,475.00 13,488.15 2,193.4K
13:17 13,488.85 13,489.45 13,477.75 13,478.55 712.5K
13:18 13,479.10 13,479.10 13,467.75 13,478.65 1,532.4K
13:19 13,479.40 13,479.40 13,469.35 13,470.70 724.8K
13:20 13,473.20 13,480.35 13,473.20 13,477.40 1,008.2K
13:21 13,478.60 13,487.50 13,477.90 13,480.90 1,734.8K
13:22 13,480.70 13,484.40 13,477.05 13,484.40 1,224.2K
13:23 13,484.85 13,489.20 13,474.30 13,474.30 2,922.7K
13:24 13,472.45 13,482.80 13,471.95 13,482.80 1,447.5K
13:25 13,483.60 13,499.55 13,483.60 13,498.65 1,721.9K
13:26 13,498.05 13,498.25 13,492.60 13,495.70 2,034.6K
13:27 13,494.60 13,496.45 13,486.90 13,488.00 1,240.7K
13:28 13,488.10 13,488.10 13,478.75 13,478.75 1,227.0K
13:29 13,477.75 13,484.55 13,477.75 13,484.55 986.8K
13:30 13,488.25 13,495.50 13,488.25 13,491.80 1,615.3K
13:31 13,491.30 13,493.40 13,487.05 13,487.25 821.5K
13:32 13,486.05 13,491.15 13,479.75 13,490.80 1,276.4K
13:33 13,488.55 13,499.25 13,488.15 13,495.75 1,405.0K
13:34 13,493.35 13,493.35 13,482.50 13,482.50 1,024.1K
13:35 13,482.30 13,485.40 13,480.20 13,484.90 428.9K
13:36 13,487.80 13,488.45 13,480.95 13,481.75 1,049.4K
13:37 13,481.25 13,481.25 13,470.95 13,478.40 1,513.8K
13:38 13,479.85 13,480.15 13,467.80 13,469.05 1,060.7K
13:39 13,468.75 13,477.55 13,468.75 13,476.25 548.5K
13:40 13,475.05 13,482.25 13,472.55 13,477.50 930.2K
13:41 13,477.50 13,483.15 13,469.40 13,469.70 1,322.8K
13:42 13,468.85 13,469.25 13,462.30 13,462.30 515.6K
13:43 13,460.20 13,461.55 13,458.80 13,460.45 973.5K
13:44 13,460.00 13,477.85 13,460.00 13,477.85 818.8K
13:45 13,479.30 13,483.70 13,474.35 13,474.35 1,438.0K
13:46 13,475.45 13,481.95 13,474.20 13,481.35 672.1K
13:47 13,481.05 13,490.35 13,480.35 13,480.35 1,495.7K
13:48 13,480.05 13,480.05 13,473.85 13,479.20 820.6K
13:49 13,479.35 13,495.50 13,479.10 13,495.50 2,125.7K
13:50 13,501.25 13,507.90 13,493.70 13,493.70 2,821.3K
13:51 13,493.30 13,493.30 13,476.00 13,479.55 1,442.4K
13:52 13,477.50 13,478.55 13,472.45 13,475.95 1,517.7K
13:53 13,475.50 13,475.50 13,465.30 13,473.10 1,089.9K
13:54 13,473.45 13,475.90 13,468.75 13,469.10 535.2K
13:55 13,469.50 13,476.70 13,469.50 13,476.70 1,135.4K
13:56 13,477.00 13,494.95 13,477.00 13,489.25 2,604.9K
13:57 13,488.25 13,488.25 13,483.25 13,483.60 1,645.1K
13:58 13,481.95 13,481.95 13,478.75 13,478.75 624.7K
13:59 13,477.20 13,477.20 13,469.75 13,476.25 994.8K
14:00 13,475.45 13,475.70 13,471.85 13,471.90 712.8K
14:01 13,471.65 13,474.55 13,467.65 13,468.65 768.0K
14:02 13,468.70 13,475.85 13,467.85 13,474.80 1,034.8K
14:03 13,473.50 13,473.50 13,465.10 13,469.70 2,799.0K
14:04 13,469.15 13,469.15 13,462.00 13,466.10 1,631.2K
14:05 13,466.40 13,476.15 13,466.40 13,474.35 1,197.2K
14:06 13,475.50 13,477.50 13,472.85 13,477.50 1,355.6K
14:07 13,478.35 13,481.60 13,478.35 13,479.55 932.0K
14:08 13,477.40 13,491.75 13,474.90 13,491.75 1,338.8K
14:09 13,491.95 13,491.95 13,485.30 13,488.75 1,629.2K
14:10 13,488.80 13,489.85 13,482.95 13,483.10 1,201.7K
14:11 13,482.90 13,482.90 13,473.50 13,474.40 1,265.7K
14:12 13,473.65 13,481.60 13,471.45 13,478.70 2,047.2K
14:13 13,479.00 13,479.00 13,474.65 13,477.00 762.4K
14:14 13,478.25 13,491.35 13,478.25 13,491.35 785.8K
14:15 13,490.75 13,501.35 13,489.60 13,498.50 1,400.7K
14:16 13,504.75 13,512.50 13,500.05 13,500.05 2,608.0K
14:17 13,497.60 13,500.95 13,496.25 13,498.25 1,012.0K
14:18 13,496.70 13,497.15 13,488.95 13,488.95 1,255.0K
14:19 13,487.05 13,488.95 13,476.70 13,477.60 2,237.3K
14:20 13,477.30 13,487.20 13,477.30 13,485.40 2,484.1K
14:21 13,486.70 13,494.00 13,484.55 13,493.20 1,214.4K
14:22 13,493.85 13,503.65 13,493.85 13,503.15 1,522.3K
14:23 13,502.90 13,509.70 13,502.00 13,509.70 965.0K
14:24 13,509.95 13,510.90 13,507.25 13,510.00 1,638.1K
14:25 13,509.15 13,513.15 13,507.50 13,513.15 1,383.4K
14:26 13,513.80 13,518.55 13,511.80 13,512.15 1,489.0K
14:27 13,512.40 13,512.90 13,507.25 13,510.55 1,090.1K
14:28 13,509.60 13,510.10 13,507.05 13,508.75 819.1K
14:29 13,509.40 13,509.40 13,504.85 13,505.80 917.2K
14:30 13,507.15 13,508.20 13,499.80 13,499.80 1,319.0K
14:31 13,497.25 13,502.90 13,493.50 13,502.65 952.3K
14:32 13,497.00 13,500.65 13,493.95 13,494.00 1,588.2K
14:33 13,492.15 13,494.60 13,491.55 13,494.60 1,218.4K
14:34 13,494.10 13,495.70 13,492.80 13,494.00 879.7K
14:35 13,495.55 13,500.20 13,490.90 13,490.90 1,209.2K
14:36 13,491.10 13,496.75 13,488.05 13,496.75 2,385.1K
14:37 13,497.00 13,497.00 13,493.35 13,495.75 1,472.5K
14:38 13,497.30 13,497.75 13,488.65 13,496.75 2,121.3K
14:39 13,496.10 13,496.10 13,490.85 13,494.40 710.7K
14:40 13,494.40 13,496.25 13,494.25 13,496.25 994.6K
14:41 13,496.30 13,500.60 13,496.30 13,499.75 961.2K
14:42 13,499.80 13,527.40 13,499.80 13,527.40 2,858.4K
14:43 13,528.20 13,531.50 13,523.65 13,528.90 2,307.5K
14:44 13,528.50 13,546.95 13,528.50 13,546.95 1,570.0K
14:45 13,550.45 13,582.55 13,550.45 13,582.55 5,635.6K
14:46 13,579.00 13,580.20 13,565.70 13,574.20 5,839.2K
14:47 13,572.45 13,572.45 13,559.35 13,561.55 1,730.4K
14:48 13,561.90 13,564.45 13,557.55 13,557.55 1,437.3K
14:49 13,556.75 13,559.50 13,555.15 13,559.50 1,184.0K
14:50 13,563.00 13,572.15 13,563.00 13,568.30 1,714.1K
14:51 13,566.95 13,566.95 13,559.00 13,562.50 1,464.2K
14:52 13,561.80 13,572.25 13,559.35 13,559.35 1,340.2K
14:53 13,559.50 13,562.85 13,555.50 13,560.30 1,583.9K
14:54 13,560.45 13,570.85 13,560.45 13,570.85 2,061.1K
14:55 13,569.90 13,569.90 13,557.55 13,557.55 1,527.6K
14:56 13,556.40 13,559.25 13,550.85 13,557.40 1,612.8K
14:57 13,556.40 13,557.15 13,548.90 13,552.95 1,564.3K
14:58 13,554.75 13,557.95 13,552.35 13,556.75 1,462.1K
14:59 13,559.20 13,561.80 13,556.50 13,558.85 1,495.5K
15:00 13,560.40 13,560.40 13,519.15 13,519.15 10,662.7K
15:01 13,520.00 13,526.25 13,514.45 13,514.45 7,274.7K
15:02 13,515.60 13,540.65 13,515.60 13,540.65 7,865.7K
15:03 13,540.10 13,548.70 13,534.55 13,536.90 8,649.4K
15:04 13,535.15 13,536.05 13,532.80 13,535.25 5,962.1K
15:05 13,537.45 13,539.45 13,532.40 13,532.40 6,243.4K
15:06 13,531.80 13,535.85 13,527.60 13,527.60 5,325.7K
15:07 13,530.65 13,537.85 13,526.65 13,537.85 5,622.7K
15:08 13,540.55 13,543.95 13,535.10 13,543.95 8,535.3K
15:09 13,545.15 13,547.85 13,542.00 13,546.30 5,447.3K
15:10 13,547.85 13,557.75 13,547.85 13,557.75 8,453.9K
15:11 13,557.55 13,557.55 13,546.85 13,550.70 6,621.7K
15:12 13,553.20 13,553.20 13,546.20 13,548.05 6,908.1K
15:13 13,549.70 13,550.85 13,542.70 13,543.45 8,183.4K
15:14 13,544.50 13,547.25 13,536.35 13,536.35 6,242.5K
15:15 13,534.45 13,534.45 13,520.45 13,526.00 8,271.4K
15:16 13,526.40 13,536.20 13,525.45 13,533.80 10,160.1K
15:17 13,533.60 13,535.45 13,527.90 13,529.90 6,723.7K
15:18 13,529.85 13,530.80 13,526.45 13,530.80 8,065.6K
15:19 13,531.45 13,532.90 13,526.65 13,532.30 8,704.9K
15:20 13,534.05 13,538.25 13,533.20 13,537.75 10,350.8K
15:21 13,537.30 13,549.40 13,536.05 13,546.60 6,401.4K
15:22 13,548.35 13,550.95 13,538.10 13,538.10 5,969.9K
15:23 13,536.70 13,536.70 13,522.15 13,523.25 6,725.7K
15:24 13,522.80 13,528.30 13,521.05 13,528.30 11,553.3K
15:25 13,528.30 13,547.55 13,527.95 13,547.55 8,246.2K
15:26 13,544.05 13,549.40 13,538.90 13,540.15 6,694.7K
15:27 13,538.30 13,550.35 13,536.40 13,547.85 7,879.2K
15:28 13,548.65 13,552.10 13,532.70 13,532.70 5,644.2K
15:29 13,530.45 13,540.15 13,529.55 13,540.15 6,363.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし