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 13,553.05 13,553.05 13,553.05 13,553.05 117.3K
09:15 13,562.20 13,585.30 13,552.20 13,552.20 13,902.2K
09:16 13,557.25 13,589.70 13,557.25 13,588.40 6,658.3K
09:17 13,587.90 13,590.60 13,572.95 13,584.50 4,505.8K
09:18 13,587.50 13,596.45 13,580.45 13,596.45 5,775.9K
09:19 13,602.00 13,602.25 13,591.60 13,592.95 4,071.4K
09:20 13,597.20 13,597.20 13,565.15 13,565.15 4,283.0K
09:21 13,565.25 13,568.95 13,543.20 13,547.20 4,006.1K
09:22 13,543.65 13,578.30 13,542.30 13,578.30 4,590.1K
09:23 13,578.80 13,578.80 13,534.50 13,538.10 3,171.6K
09:24 13,538.75 13,545.65 13,529.30 13,529.30 2,416.5K
09:25 13,528.35 13,530.15 13,515.25 13,525.95 2,141.1K
09:26 13,526.40 13,530.55 13,485.15 13,485.15 5,177.0K
09:27 13,480.80 13,492.55 13,470.20 13,487.35 4,837.8K
09:28 13,486.10 13,528.50 13,486.10 13,506.30 2,683.7K
09:29 13,507.40 13,507.40 13,471.65 13,471.65 6,293.9K
09:30 13,474.45 13,474.45 13,457.85 13,458.85 5,316.6K
09:31 13,466.95 13,473.70 13,453.00 13,453.00 4,248.1K
09:32 13,447.45 13,460.05 13,445.95 13,460.05 2,826.3K
09:33 13,459.75 13,459.75 13,445.25 13,448.55 3,063.3K
09:34 13,448.30 13,459.05 13,442.10 13,450.55 3,506.9K
09:35 13,449.70 13,464.50 13,442.25 13,462.85 1,810.5K
09:36 13,461.80 13,480.70 13,454.90 13,480.70 4,435.0K
09:37 13,499.15 13,499.15 13,471.70 13,474.55 4,759.5K
09:38 13,477.05 13,478.65 13,467.20 13,473.40 2,300.9K
09:39 13,470.75 13,477.30 13,465.90 13,474.75 2,026.6K
09:40 13,474.10 13,477.45 13,454.80 13,458.65 4,652.2K
09:41 13,457.65 13,483.25 13,457.65 13,461.30 2,380.0K
09:42 13,460.15 13,461.15 13,449.20 13,455.65 3,110.2K
09:43 13,454.60 13,457.00 13,447.20 13,449.05 6,230.2K
09:44 13,446.15 13,446.15 13,429.60 13,433.15 4,043.4K
09:45 13,433.60 13,440.70 13,419.65 13,419.65 2,979.5K
09:46 13,423.70 13,454.55 13,423.70 13,442.85 7,895.2K
09:47 13,441.35 13,441.35 13,422.65 13,422.65 3,747.9K
09:48 13,421.00 13,438.00 13,418.60 13,438.00 4,320.9K
09:49 13,434.95 13,438.60 13,426.30 13,431.20 2,821.9K
09:50 13,431.40 13,431.40 13,412.75 13,413.10 2,500.4K
09:51 13,410.45 13,434.25 13,410.45 13,434.25 2,532.0K
09:52 13,432.45 13,434.15 13,422.90 13,422.90 4,994.8K
09:53 13,421.05 13,428.65 13,421.05 13,426.60 1,433.1K
09:54 13,427.65 13,427.65 13,404.95 13,404.95 1,783.5K
09:55 13,402.45 13,409.60 13,400.65 13,404.25 1,500.5K
09:56 13,404.95 13,416.05 13,399.40 13,400.85 1,324.0K
09:57 13,402.35 13,402.35 13,388.15 13,402.10 4,183.6K
09:58 13,403.05 13,411.80 13,403.05 13,403.10 1,869.2K
09:59 13,400.35 13,400.55 13,387.35 13,389.30 1,893.6K
10:00 13,391.25 13,397.15 13,370.40 13,370.40 1,344.6K
10:01 13,366.40 13,366.40 13,354.80 13,355.30 5,761.4K
10:02 13,358.25 13,364.35 13,352.55 13,352.55 2,762.5K
10:03 13,351.40 13,355.50 13,346.45 13,350.55 4,909.1K
10:04 13,353.90 13,359.85 13,348.90 13,359.85 2,061.9K
10:05 13,360.50 13,360.50 13,352.10 13,353.75 1,645.1K
10:06 13,350.20 13,356.15 13,338.85 13,340.90 1,719.8K
10:07 13,338.45 13,348.10 13,331.85 13,342.40 3,453.9K
10:08 13,339.95 13,339.95 13,323.85 13,325.20 1,956.3K
10:09 13,324.30 13,337.85 13,324.30 13,327.45 2,964.0K
10:10 13,329.60 13,330.30 13,324.15 13,325.25 1,432.6K
10:11 13,323.20 13,334.45 13,322.50 13,334.30 1,367.1K
10:12 13,334.45 13,337.20 13,330.65 13,333.60 2,407.6K
10:13 13,335.80 13,336.05 13,327.20 13,329.15 2,497.6K
10:14 13,328.60 13,334.65 13,316.85 13,332.65 3,519.8K
10:15 13,330.80 13,354.40 13,328.20 13,341.00 2,599.6K
10:16 13,338.10 13,343.00 13,334.45 13,339.45 2,386.7K
10:17 13,341.55 13,341.55 13,325.50 13,326.65 2,440.4K
10:18 13,326.95 13,329.15 13,322.55 13,324.00 1,477.4K
10:19 13,322.45 13,358.65 13,322.35 13,358.65 2,776.2K
10:20 13,350.25 13,356.85 13,342.45 13,342.45 2,738.6K
10:21 13,341.10 13,357.25 13,334.65 13,356.20 1,484.2K
10:22 13,350.15 13,350.15 13,334.95 13,335.40 1,950.8K
10:23 13,334.45 13,334.45 13,322.05 13,332.80 2,815.2K
10:24 13,332.70 13,357.30 13,332.70 13,347.90 2,963.7K
10:25 13,345.90 13,351.45 13,341.05 13,347.25 1,713.2K
10:26 13,348.95 13,372.10 13,343.25 13,372.10 1,634.8K
10:27 13,375.30 13,390.50 13,366.35 13,385.90 3,081.9K
10:28 13,388.75 13,434.45 13,388.75 13,431.35 6,233.8K
10:29 13,430.40 13,449.30 13,427.05 13,449.10 3,315.6K
10:30 13,447.50 13,449.00 13,394.70 13,397.10 3,440.9K
10:31 13,398.35 13,398.35 13,381.70 13,381.70 1,416.6K
10:32 13,379.75 13,389.15 13,378.55 13,383.50 1,093.4K
10:33 13,386.10 13,388.30 13,354.65 13,358.20 2,640.4K
10:34 13,358.70 13,371.15 13,358.70 13,362.30 864.2K
10:35 13,363.10 13,372.85 13,345.90 13,348.10 1,508.4K
10:36 13,352.80 13,371.15 13,352.80 13,371.15 818.7K
10:37 13,372.60 13,377.05 13,368.50 13,371.20 1,815.1K
10:38 13,372.30 13,375.45 13,366.70 13,375.45 1,804.2K
10:39 13,376.45 13,385.15 13,374.60 13,374.60 1,759.8K
10:40 13,372.85 13,372.85 13,361.15 13,363.55 2,418.5K
10:41 13,365.40 13,371.20 13,357.75 13,357.75 1,303.8K
10:42 13,356.15 13,356.15 13,336.90 13,337.95 2,792.8K
10:43 13,338.65 13,349.90 13,338.65 13,347.50 1,161.6K
10:44 13,348.15 13,365.10 13,348.15 13,362.55 973.2K
10:45 13,359.10 13,375.70 13,359.10 13,372.85 1,436.1K
10:46 13,374.75 13,388.35 13,368.80 13,388.35 1,205.5K
10:47 13,385.10 13,385.10 13,368.65 13,375.10 791.1K
10:48 13,377.50 13,390.55 13,377.40 13,390.55 1,934.9K
10:49 13,385.10 13,385.15 13,375.55 13,375.55 940.4K
10:50 13,376.70 13,378.20 13,359.85 13,363.50 1,057.9K
10:51 13,365.00 13,370.65 13,353.90 13,368.75 1,430.3K
10:52 13,367.25 13,367.25 13,356.00 13,358.70 1,395.4K
10:53 13,356.80 13,358.35 13,349.10 13,349.10 1,362.2K
10:54 13,346.95 13,346.95 13,339.10 13,346.10 2,524.7K
10:55 13,345.95 13,352.10 13,342.55 13,342.55 943.1K
10:56 13,345.10 13,353.35 13,345.10 13,351.15 676.4K
10:57 13,351.30 13,368.00 13,348.55 13,368.00 988.6K
10:58 13,366.60 13,366.70 13,357.65 13,364.30 1,503.9K
10:59 13,360.85 13,374.20 13,360.50 13,370.80 595.6K
11:00 13,371.10 13,377.30 13,363.65 13,363.65 488.2K
11:01 13,364.10 13,366.15 13,355.85 13,361.45 629.8K
11:02 13,364.35 13,372.85 13,359.30 13,359.55 1,459.9K
11:03 13,354.40 13,354.40 13,341.50 13,344.40 2,046.9K
11:04 13,345.80 13,345.80 13,334.30 13,336.80 2,851.3K
11:05 13,337.80 13,342.05 13,326.60 13,342.05 1,472.2K
11:06 13,341.55 13,355.20 13,338.45 13,352.30 1,977.3K
11:07 13,350.40 13,360.75 13,345.95 13,345.95 1,770.5K
11:08 13,347.25 13,348.60 13,344.35 13,344.35 750.0K
11:09 13,344.00 13,345.35 13,339.90 13,343.40 1,340.3K
11:10 13,343.80 13,347.80 13,342.35 13,342.35 780.0K
11:11 13,341.60 13,341.60 13,324.45 13,326.25 1,566.6K
11:12 13,325.65 13,328.80 13,319.95 13,319.95 2,375.4K
11:13 13,319.25 13,327.35 13,316.25 13,327.35 8,094.1K
11:14 13,328.55 13,338.35 13,328.55 13,338.15 1,296.8K
11:15 13,335.40 13,337.50 13,321.25 13,322.80 1,013.1K
11:16 13,323.25 13,326.95 13,314.65 13,326.05 2,142.4K
11:17 13,322.05 13,327.80 13,317.85 13,327.80 2,393.7K
11:18 13,327.80 13,329.90 13,318.20 13,318.20 867.2K
11:19 13,317.05 13,317.05 13,304.85 13,307.55 2,330.6K
11:20 13,310.60 13,315.05 13,305.70 13,306.10 2,016.2K
11:21 13,305.20 13,307.95 13,303.50 13,304.25 2,412.4K
11:22 13,304.60 13,311.45 13,304.60 13,311.45 2,571.0K
11:23 13,312.75 13,329.50 13,312.45 13,321.75 2,077.9K
11:24 13,323.55 13,338.50 13,322.05 13,332.45 2,158.5K
11:25 13,333.20 13,344.45 13,333.20 13,335.45 1,535.3K
11:26 13,334.90 13,335.75 13,320.45 13,322.15 2,409.3K
11:27 13,323.95 13,331.25 13,323.95 13,331.25 1,903.9K
11:28 13,331.70 13,331.70 13,318.60 13,318.60 1,943.1K
11:29 13,317.90 13,323.65 13,317.20 13,317.20 1,210.0K
11:30 13,317.45 13,318.25 13,315.35 13,315.35 1,544.4K
11:31 13,315.70 13,316.75 13,312.95 13,312.95 2,265.1K
11:32 13,311.75 13,326.05 13,311.75 13,326.05 1,640.4K
11:33 13,326.25 13,337.70 13,326.25 13,337.60 1,991.8K
11:34 13,335.35 13,340.50 13,332.45 13,332.45 2,427.7K
11:35 13,331.35 13,331.35 13,316.95 13,318.40 2,772.5K
11:36 13,317.30 13,319.50 13,308.00 13,308.85 1,718.6K
11:37 13,307.70 13,308.05 13,303.10 13,305.90 1,265.6K
11:38 13,304.95 13,313.10 13,301.35 13,301.35 1,764.6K
11:39 13,302.10 13,312.90 13,302.00 13,312.90 1,666.1K
11:40 13,313.30 13,315.80 13,307.40 13,308.75 1,700.4K
11:41 13,310.30 13,311.80 13,304.05 13,304.05 1,164.1K
11:42 13,304.45 13,317.05 13,302.70 13,313.65 1,361.5K
11:43 13,313.15 13,313.15 13,296.45 13,297.50 1,886.9K
11:44 13,296.10 13,299.75 13,293.85 13,293.85 1,358.5K
11:45 13,294.10 13,299.10 13,292.30 13,299.10 1,329.1K
11:46 13,298.25 13,318.50 13,295.50 13,318.50 1,892.4K
11:47 13,321.80 13,321.80 13,309.85 13,317.40 2,625.1K
11:48 13,318.00 13,319.00 13,308.30 13,308.30 1,452.4K
11:49 13,308.35 13,319.30 13,308.00 13,319.30 1,246.2K
11:50 13,320.60 13,323.70 13,312.25 13,314.60 998.1K
11:51 13,314.50 13,317.70 13,313.80 13,315.60 738.3K
11:52 13,315.70 13,315.70 13,300.40 13,300.40 1,036.6K
11:53 13,300.25 13,307.15 13,300.25 13,301.90 688.0K
11:54 13,300.40 13,300.40 13,293.55 13,294.95 516.3K
11:55 13,293.40 13,293.40 13,286.20 13,287.65 1,940.9K
11:56 13,290.30 13,297.60 13,290.30 13,293.35 908.6K
11:57 13,292.40 13,297.30 13,290.95 13,291.60 1,403.0K
11:58 13,291.80 13,291.85 13,287.95 13,289.95 1,035.9K
11:59 13,289.35 13,290.30 13,285.60 13,288.80 1,680.2K
12:00 13,290.00 13,293.00 13,280.05 13,280.05 923.5K
12:01 13,279.70 13,287.70 13,279.70 13,282.80 1,034.5K
12:02 13,282.40 13,282.40 13,275.60 13,275.60 1,470.5K
12:03 13,275.85 13,278.40 13,275.60 13,277.50 941.7K
12:04 13,277.70 13,282.65 13,277.70 13,282.35 1,552.2K
12:05 13,282.10 13,282.40 13,276.65 13,282.25 1,417.9K
12:06 13,283.55 13,294.20 13,283.55 13,294.20 1,146.7K
12:07 13,294.45 13,308.35 13,290.15 13,308.35 2,134.3K
12:08 13,308.10 13,312.85 13,303.60 13,310.30 1,943.4K
12:09 13,309.90 13,317.40 13,303.90 13,311.55 1,706.7K
12:10 13,311.10 13,315.25 13,305.90 13,306.40 975.3K
12:11 13,306.40 13,309.15 13,300.00 13,300.00 742.2K
12:12 13,299.00 13,306.10 13,296.85 13,306.10 1,807.9K
12:13 13,308.05 13,320.70 13,308.05 13,320.25 3,202.5K
12:14 13,322.00 13,349.65 13,322.00 13,349.65 4,954.9K
12:15 13,349.05 13,350.55 13,329.40 13,329.40 1,433.2K
12:16 13,326.20 13,327.70 13,320.65 13,324.95 1,137.9K
12:17 13,325.40 13,333.80 13,324.40 13,333.80 1,417.8K
12:18 13,335.05 13,354.45 13,335.05 13,353.00 2,179.2K
12:19 13,354.25 13,370.95 13,353.65 13,356.00 2,186.1K
12:20 13,354.50 13,357.05 13,348.40 13,351.80 759.5K
12:21 13,352.20 13,375.60 13,352.20 13,375.50 2,144.7K
12:22 13,372.35 13,374.65 13,363.05 13,371.95 2,233.1K
12:23 13,374.05 13,391.05 13,374.00 13,388.65 2,535.5K
12:24 13,388.30 13,402.50 13,388.30 13,389.80 2,991.4K
12:25 13,393.90 13,396.80 13,392.50 13,396.70 1,586.9K
12:26 13,397.15 13,397.85 13,373.50 13,373.90 4,537.5K
12:27 13,375.75 13,382.40 13,373.45 13,373.45 1,591.3K
12:28 13,374.20 13,389.95 13,374.20 13,387.30 1,281.9K
12:29 13,381.40 13,387.40 13,381.00 13,382.85 1,307.2K
12:30 13,383.15 13,391.25 13,383.15 13,390.50 1,056.2K
12:31 13,390.95 13,401.15 13,390.50 13,401.15 1,088.7K
12:32 13,404.80 13,420.70 13,403.50 13,417.80 3,165.2K
12:33 13,418.90 13,433.25 13,417.80 13,427.05 1,901.8K
12:34 13,423.45 13,433.00 13,423.45 13,433.00 2,068.9K
12:35 13,435.90 13,444.90 13,435.40 13,435.65 2,419.1K
12:36 13,435.10 13,436.20 13,417.85 13,420.20 1,701.4K
12:37 13,418.80 13,419.40 13,404.45 13,404.45 1,709.8K
12:38 13,406.85 13,414.95 13,406.75 13,414.95 927.4K
12:39 13,415.40 13,415.40 13,408.75 13,411.40 1,541.0K
12:40 13,412.80 13,425.90 13,412.80 13,423.35 4,286.1K
12:41 13,422.90 13,432.10 13,422.85 13,432.10 5,650.6K
12:42 13,434.10 13,440.95 13,434.00 13,439.10 1,058.6K
12:43 13,439.95 13,443.10 13,437.80 13,443.10 1,594.4K
12:44 13,446.40 13,447.90 13,441.70 13,446.15 742.5K
12:45 13,447.00 13,479.95 13,447.00 13,479.95 6,281.7K
12:46 13,479.75 13,493.65 13,479.05 13,490.90 3,856.9K
12:47 13,489.95 13,495.15 13,487.70 13,494.65 3,120.9K
12:48 13,496.10 13,502.60 13,488.65 13,502.60 4,686.6K
12:49 13,502.65 13,513.20 13,502.65 13,513.20 7,073.0K
12:50 13,514.55 13,518.75 13,514.55 13,515.90 6,412.9K
12:51 13,512.70 13,513.60 13,500.20 13,502.20 3,988.0K
12:52 13,500.95 13,500.95 13,481.85 13,481.85 3,281.4K
12:53 13,486.15 13,492.15 13,483.00 13,485.10 3,756.1K
12:54 13,484.70 13,492.20 13,483.45 13,484.55 1,524.9K
12:55 13,487.80 13,491.95 13,486.35 13,486.35 4,419.3K
12:56 13,482.20 13,488.50 13,480.40 13,480.75 2,086.1K
12:57 13,481.95 13,483.95 13,475.50 13,480.10 624.4K
12:58 13,480.90 13,486.50 13,472.15 13,472.15 1,571.2K
12:59 13,470.65 13,472.90 13,467.75 13,471.35 1,384.7K
13:00 13,471.40 13,477.70 13,471.40 13,477.70 1,659.8K
13:01 13,479.90 13,486.35 13,479.45 13,481.75 2,024.2K
13:02 13,482.25 13,483.95 13,473.00 13,473.40 990.9K
13:03 13,474.35 13,485.45 13,474.35 13,485.45 2,973.1K
13:04 13,486.60 13,487.65 13,479.70 13,487.60 1,398.0K
13:05 13,488.40 13,507.90 13,488.30 13,506.80 2,372.8K
13:06 13,505.90 13,505.90 13,493.50 13,493.60 2,183.9K
13:07 13,495.70 13,504.00 13,495.70 13,503.95 1,575.5K
13:08 13,503.75 13,512.05 13,503.75 13,507.75 1,316.3K
13:09 13,507.30 13,516.65 13,507.25 13,516.65 1,339.9K
13:10 13,520.70 13,524.50 13,508.95 13,514.40 6,008.6K
13:11 13,516.25 13,518.55 13,514.25 13,518.45 1,000.2K
13:12 13,518.70 13,530.75 13,518.70 13,530.75 3,416.9K
13:13 13,532.25 13,540.65 13,532.25 13,534.95 4,351.1K
13:14 13,536.10 13,566.20 13,536.10 13,566.20 2,008.0K
13:15 13,567.15 13,585.45 13,567.15 13,578.90 2,592.9K
13:16 13,577.15 13,588.25 13,577.15 13,586.85 4,462.2K
13:17 13,586.30 13,615.05 13,586.30 13,614.70 4,302.5K
13:18 13,614.40 13,615.15 13,601.20 13,601.20 5,654.6K
13:19 13,601.70 13,609.75 13,601.65 13,605.30 3,328.2K
13:20 13,602.70 13,603.45 13,586.10 13,590.70 2,117.3K
13:21 13,587.00 13,587.00 13,573.50 13,581.15 3,704.5K
13:22 13,581.90 13,594.85 13,581.90 13,588.70 2,413.1K
13:23 13,588.95 13,595.35 13,588.95 13,594.75 1,323.4K
13:24 13,593.85 13,593.85 13,578.45 13,578.75 2,095.2K
13:25 13,581.15 13,584.35 13,579.90 13,581.70 1,607.5K
13:26 13,582.35 13,583.35 13,571.65 13,574.90 1,290.8K
13:27 13,574.30 13,579.90 13,571.40 13,571.40 1,359.9K
13:28 13,570.60 13,571.65 13,562.35 13,566.45 2,094.7K
13:29 13,568.00 13,571.45 13,556.75 13,561.60 2,370.2K
13:30 13,562.00 13,569.35 13,559.10 13,560.25 1,773.7K
13:31 13,558.65 13,560.60 13,556.10 13,557.60 1,600.2K
13:32 13,552.80 13,552.80 13,529.10 13,535.15 3,936.6K
13:33 13,535.80 13,546.35 13,534.70 13,546.35 2,264.6K
13:34 13,545.70 13,549.05 13,538.75 13,544.75 1,713.1K
13:35 13,545.00 13,562.00 13,545.00 13,559.45 1,796.3K
13:36 13,561.45 13,572.15 13,556.95 13,558.85 1,155.2K
13:37 13,556.75 13,564.05 13,554.85 13,564.05 415.7K
13:38 13,564.05 13,578.50 13,564.05 13,577.95 623.9K
13:39 13,577.60 13,578.10 13,572.00 13,572.85 1,248.9K
13:40 13,573.35 13,573.35 13,561.20 13,565.75 619.3K
13:41 13,565.90 13,575.45 13,565.70 13,575.45 1,123.7K
13:42 13,576.05 13,590.25 13,575.55 13,589.15 1,200.7K
13:43 13,592.10 13,592.10 13,580.00 13,581.95 2,236.1K
13:44 13,579.50 13,586.35 13,572.35 13,586.35 967.7K
13:45 13,587.90 13,593.05 13,587.85 13,592.60 1,977.5K
13:46 13,593.50 13,602.85 13,590.55 13,591.15 1,167.7K
13:47 13,588.85 13,589.70 13,583.75 13,587.30 500.5K
13:48 13,587.45 13,598.60 13,587.45 13,598.60 890.8K
13:49 13,601.70 13,606.35 13,601.55 13,601.90 1,468.8K
13:50 13,601.00 13,609.95 13,601.00 13,609.95 1,270.2K
13:51 13,611.20 13,621.25 13,606.00 13,606.60 2,504.5K
13:52 13,605.80 13,607.75 13,598.45 13,599.25 1,083.3K
13:53 13,600.50 13,602.05 13,588.40 13,589.30 1,226.0K
13:54 13,591.60 13,591.60 13,585.45 13,585.90 1,670.8K
13:55 13,585.50 13,585.50 13,566.15 13,566.90 865.2K
13:56 13,565.80 13,574.30 13,565.80 13,567.85 787.4K
13:57 13,567.35 13,571.10 13,561.85 13,561.85 1,625.6K
13:58 13,561.40 13,563.55 13,553.40 13,553.45 1,286.2K
13:59 13,554.15 13,557.15 13,540.45 13,540.45 1,389.8K
14:00 13,540.60 13,550.10 13,537.55 13,540.00 938.0K
14:01 13,543.40 13,543.90 13,535.40 13,541.75 920.9K
14:02 13,541.10 13,561.10 13,539.95 13,561.10 1,177.2K
14:03 13,561.70 13,563.35 13,556.90 13,559.70 2,128.5K
14:04 13,560.75 13,575.50 13,560.75 13,575.50 768.8K
14:05 13,576.05 13,579.05 13,571.85 13,571.85 1,960.1K
14:06 13,574.05 13,574.65 13,559.20 13,559.20 830.2K
14:07 13,552.85 13,554.30 13,542.70 13,542.70 1,467.3K
14:08 13,540.70 13,547.15 13,537.55 13,547.15 2,607.4K
14:09 13,548.65 13,556.80 13,545.90 13,554.10 892.8K
14:10 13,554.35 13,558.90 13,553.65 13,558.90 821.8K
14:11 13,559.60 13,584.45 13,559.60 13,571.05 3,888.9K
14:12 13,574.75 13,591.20 13,574.75 13,591.20 1,027.4K
14:13 13,590.00 13,590.10 13,582.20 13,585.00 841.0K
14:14 13,584.55 13,584.55 13,578.90 13,580.15 735.2K
14:15 13,580.15 13,581.35 13,577.30 13,577.85 548.7K
14:16 13,576.70 13,579.90 13,568.05 13,568.80 1,551.8K
14:17 13,569.10 13,572.25 13,566.20 13,567.30 515.7K
14:18 13,565.50 13,566.95 13,563.50 13,564.85 518.9K
14:19 13,565.05 13,571.25 13,565.05 13,571.25 459.1K
14:20 13,570.95 13,584.95 13,570.95 13,584.05 642.4K
14:21 13,581.15 13,587.40 13,580.70 13,587.30 631.6K
14:22 13,584.75 13,590.30 13,583.95 13,590.15 587.7K
14:23 13,589.95 13,604.05 13,589.95 13,601.45 2,220.0K
14:24 13,601.10 13,602.40 13,592.85 13,592.85 1,049.8K
14:25 13,594.20 13,601.35 13,594.20 13,595.35 676.2K
14:26 13,595.25 13,604.45 13,594.95 13,604.45 1,362.0K
14:27 13,603.95 13,615.35 13,602.75 13,610.65 2,290.0K
14:28 13,609.40 13,620.65 13,609.40 13,619.35 1,159.7K
14:29 13,618.90 13,619.55 13,611.50 13,613.20 1,704.4K
14:30 13,611.90 13,613.80 13,609.95 13,612.90 1,146.5K
14:31 13,611.90 13,613.60 13,604.45 13,610.15 909.9K
14:32 13,612.10 13,612.10 13,604.80 13,605.30 1,191.9K
14:33 13,607.45 13,607.45 13,600.50 13,603.40 1,381.8K
14:34 13,602.35 13,606.35 13,601.60 13,603.95 1,053.8K
14:35 13,606.95 13,623.10 13,606.95 13,623.10 1,876.0K
14:36 13,621.40 13,621.40 13,602.40 13,605.90 1,239.8K
14:37 13,606.60 13,607.65 13,603.65 13,607.65 1,608.5K
14:38 13,609.00 13,610.45 13,600.65 13,600.65 831.2K
14:39 13,599.95 13,603.20 13,598.15 13,603.20 498.1K
14:40 13,603.65 13,612.20 13,603.65 13,607.55 1,271.6K
14:41 13,608.30 13,617.95 13,608.30 13,617.95 994.1K
14:42 13,618.10 13,622.20 13,614.50 13,615.15 2,179.2K
14:43 13,615.75 13,620.80 13,615.40 13,618.35 704.6K
14:44 13,617.40 13,628.75 13,617.40 13,628.75 1,375.8K
14:45 13,629.50 13,633.40 13,625.45 13,626.55 2,038.5K
14:46 13,626.70 13,627.65 13,617.50 13,617.75 1,460.5K
14:47 13,618.65 13,620.40 13,613.65 13,615.20 643.7K
14:48 13,616.30 13,621.00 13,612.45 13,612.45 496.0K
14:49 13,612.45 13,612.45 13,605.80 13,606.85 1,795.2K
14:50 13,612.95 13,613.70 13,608.55 13,611.40 937.9K
14:51 13,612.60 13,623.45 13,612.60 13,621.95 1,566.5K
14:52 13,622.85 13,624.60 13,616.10 13,619.75 2,888.8K
14:53 13,619.50 13,623.95 13,616.35 13,616.50 2,136.4K
14:54 13,616.25 13,626.70 13,616.25 13,626.70 1,179.8K
14:55 13,630.50 13,635.55 13,630.50 13,634.15 1,898.5K
14:56 13,634.15 13,634.95 13,629.55 13,629.55 2,538.2K
14:57 13,626.10 13,626.10 13,619.60 13,622.85 1,490.2K
14:58 13,623.35 13,623.35 13,612.80 13,619.05 2,662.5K
14:59 13,623.15 13,626.55 13,621.90 13,625.60 2,140.3K
15:00 13,627.35 13,630.50 13,600.90 13,600.90 1,855.5K
15:01 13,607.15 13,617.65 13,596.75 13,596.75 2,671.6K
15:02 13,598.00 13,606.10 13,595.15 13,596.55 2,172.8K
15:03 13,595.75 13,602.65 13,595.75 13,599.50 2,131.8K
15:04 13,603.00 13,613.35 13,602.00 13,607.10 3,133.8K
15:05 13,607.50 13,611.75 13,602.70 13,611.75 2,094.8K
15:06 13,613.05 13,617.00 13,613.05 13,615.70 1,675.5K
15:07 13,615.45 13,615.45 13,605.75 13,608.50 2,299.7K
15:08 13,613.50 13,614.50 13,605.80 13,608.95 3,223.7K
15:09 13,612.50 13,613.45 13,605.95 13,609.10 2,763.8K
15:10 13,610.45 13,615.25 13,608.10 13,614.00 5,278.0K
15:11 13,616.25 13,616.25 13,608.95 13,608.95 3,342.7K
15:12 13,609.45 13,614.10 13,609.45 13,613.25 2,289.4K
15:13 13,613.20 13,617.50 13,613.20 13,616.10 2,536.7K
15:14 13,618.00 13,618.00 13,612.20 13,612.20 1,683.4K
15:15 13,611.70 13,612.20 13,598.50 13,598.50 5,769.9K
15:16 13,600.85 13,602.65 13,599.05 13,600.65 3,626.7K
15:17 13,600.50 13,602.45 13,596.90 13,598.00 2,649.7K
15:18 13,598.65 13,602.85 13,596.10 13,602.05 3,396.4K
15:19 13,603.10 13,604.30 13,600.65 13,600.85 2,623.4K
15:20 13,600.45 13,600.90 13,588.50 13,590.00 6,829.5K
15:21 13,590.85 13,591.60 13,588.20 13,589.40 2,323.2K
15:22 13,590.50 13,592.60 13,590.00 13,590.60 1,693.7K
15:23 13,591.85 13,591.90 13,589.20 13,590.60 1,875.2K
15:24 13,591.05 13,597.15 13,590.65 13,595.00 6,218.2K
15:25 13,597.55 13,597.70 13,594.40 13,597.20 2,265.3K
15:26 13,598.90 13,602.30 13,597.45 13,600.40 2,645.3K
15:27 13,599.60 13,600.60 13,596.00 13,600.50 2,623.0K
15:28 13,597.10 13,598.05 13,593.55 13,594.30 3,456.7K
15:29 13,595.90 13,605.00 13,595.90 13,602.85 3,326.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし