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 13,445.40 13,445.40 13,445.40 13,445.40 0.0K
09:15 13,446.05 13,454.05 13,411.95 13,413.05 19,310.2K
09:16 13,412.50 13,439.50 13,397.35 13,397.35 9,677.6K
09:17 13,395.50 13,395.50 13,356.90 13,356.90 5,380.3K
09:18 13,356.70 13,372.45 13,346.20 13,346.20 12,617.7K
09:19 13,349.35 13,352.70 13,338.90 13,344.25 5,175.5K
09:20 13,343.70 13,395.80 13,343.70 13,384.75 5,920.7K
09:21 13,385.60 13,436.55 13,378.70 13,436.55 5,360.6K
09:22 13,441.55 13,455.75 13,424.55 13,455.75 6,678.6K
09:23 13,458.50 13,483.85 13,458.50 13,483.85 6,208.5K
09:24 13,484.10 13,490.60 13,476.35 13,481.80 5,445.9K
09:25 13,481.80 13,481.80 13,449.60 13,449.60 4,735.5K
09:26 13,442.50 13,452.15 13,437.45 13,450.40 3,836.1K
09:27 13,449.85 13,464.65 13,447.95 13,462.60 4,316.4K
09:28 13,461.45 13,466.00 13,440.70 13,447.65 3,235.9K
09:29 13,447.40 13,476.75 13,443.75 13,475.90 3,223.8K
09:30 13,474.40 13,510.30 13,473.25 13,506.85 5,359.7K
09:31 13,502.10 13,502.10 13,472.75 13,484.65 2,840.0K
09:32 13,481.60 13,505.10 13,481.40 13,500.25 2,247.9K
09:33 13,497.45 13,520.65 13,492.45 13,519.80 2,592.2K
09:34 13,521.70 13,524.15 13,510.50 13,514.85 3,224.8K
09:35 13,513.15 13,515.10 13,484.75 13,484.75 3,014.8K
09:36 13,481.05 13,492.30 13,478.05 13,485.20 2,267.6K
09:37 13,484.50 13,514.85 13,484.50 13,514.85 2,172.6K
09:38 13,516.40 13,534.05 13,516.25 13,523.10 2,057.5K
09:39 13,527.95 13,543.25 13,527.95 13,540.45 2,536.7K
09:40 13,539.50 13,539.50 13,524.90 13,533.55 4,036.0K
09:41 13,535.35 13,551.35 13,532.85 13,551.35 1,915.9K
09:42 13,554.45 13,572.05 13,554.45 13,572.05 5,296.9K
09:43 13,574.10 13,576.95 13,566.45 13,575.10 5,313.8K
09:44 13,575.80 13,575.80 13,563.45 13,564.20 3,998.3K
09:45 13,565.55 13,565.55 13,553.10 13,555.10 2,210.4K
09:46 13,554.35 13,570.45 13,552.20 13,569.15 5,038.3K
09:47 13,566.60 13,582.00 13,566.60 13,569.70 3,355.0K
09:48 13,571.80 13,584.30 13,571.80 13,583.00 7,548.9K
09:49 13,584.05 13,590.05 13,583.70 13,589.90 2,355.6K
09:50 13,591.00 13,602.35 13,591.00 13,599.45 2,669.0K
09:51 13,600.35 13,601.60 13,594.45 13,595.10 5,464.2K
09:52 13,595.50 13,608.50 13,595.50 13,608.50 3,854.7K
09:53 13,607.65 13,610.30 13,598.55 13,603.90 2,311.7K
09:54 13,603.75 13,618.40 13,603.35 13,618.40 2,850.6K
09:55 13,621.40 13,629.50 13,621.40 13,629.50 5,075.2K
09:56 13,630.70 13,632.85 13,628.30 13,628.85 7,308.3K
09:57 13,631.10 13,632.65 13,618.65 13,627.60 4,414.2K
09:58 13,628.20 13,638.65 13,628.20 13,638.65 3,349.3K
09:59 13,638.60 13,639.65 13,630.75 13,631.00 3,471.3K
10:00 13,631.20 13,636.40 13,629.25 13,632.65 2,762.2K
10:01 13,633.45 13,639.70 13,629.70 13,630.30 4,847.1K
10:02 13,631.25 13,651.00 13,631.25 13,648.45 1,940.9K
10:03 13,651.05 13,652.65 13,644.45 13,647.15 1,263.4K
10:04 13,647.25 13,649.00 13,642.10 13,643.25 1,047.1K
10:05 13,643.85 13,643.85 13,620.15 13,620.65 1,810.0K
10:06 13,622.55 13,623.85 13,614.95 13,617.10 3,080.5K
10:07 13,618.55 13,620.75 13,601.15 13,602.40 2,741.8K
10:08 13,602.35 13,603.30 13,585.55 13,585.55 2,750.5K
10:09 13,586.20 13,588.20 13,561.90 13,561.90 2,263.4K
10:10 13,562.05 13,579.35 13,559.75 13,579.35 3,285.9K
10:11 13,580.00 13,584.00 13,573.55 13,583.80 1,778.8K
10:12 13,583.05 13,585.60 13,578.95 13,579.60 1,642.7K
10:13 13,579.85 13,585.95 13,576.60 13,580.25 2,133.1K
10:14 13,578.00 13,587.70 13,571.75 13,587.70 1,809.7K
10:15 13,587.70 13,605.00 13,587.70 13,598.65 2,084.8K
10:16 13,598.20 13,615.90 13,598.20 13,615.75 1,331.9K
10:17 13,616.45 13,618.75 13,601.20 13,607.15 1,613.8K
10:18 13,608.55 13,614.50 13,607.05 13,614.50 860.1K
10:19 13,614.95 13,614.95 13,608.35 13,611.90 1,002.6K
10:20 13,609.25 13,616.35 13,606.35 13,616.35 991.6K
10:21 13,615.70 13,620.05 13,613.35 13,619.80 929.3K
10:22 13,620.05 13,628.65 13,619.50 13,628.65 1,291.5K
10:23 13,630.50 13,633.60 13,625.60 13,625.60 2,045.6K
10:24 13,627.60 13,630.20 13,626.25 13,626.45 1,072.7K
10:25 13,625.30 13,626.90 13,613.05 13,613.05 1,620.1K
10:26 13,612.30 13,615.65 13,605.20 13,606.15 1,953.3K
10:27 13,605.30 13,610.30 13,599.10 13,599.10 647.4K
10:28 13,597.95 13,598.50 13,588.35 13,594.70 1,272.5K
10:29 13,594.45 13,597.15 13,591.55 13,591.55 1,068.0K
10:30 13,584.65 13,587.60 13,576.35 13,587.60 4,574.9K
10:31 13,590.30 13,591.40 13,580.70 13,582.20 1,212.8K
10:32 13,583.25 13,594.85 13,583.25 13,594.85 1,688.0K
10:33 13,596.30 13,609.20 13,596.30 13,608.30 1,505.5K
10:34 13,608.80 13,613.15 13,608.80 13,610.55 827.7K
10:35 13,610.95 13,612.05 13,599.35 13,599.35 862.1K
10:36 13,597.55 13,605.80 13,594.85 13,600.45 659.6K
10:37 13,598.60 13,600.60 13,596.20 13,599.45 856.8K
10:38 13,598.55 13,604.60 13,597.80 13,602.85 446.2K
10:39 13,603.75 13,605.45 13,597.75 13,598.65 1,480.6K
10:40 13,598.35 13,611.15 13,598.35 13,607.55 831.4K
10:41 13,605.55 13,606.35 13,599.50 13,603.80 984.3K
10:42 13,602.60 13,606.20 13,598.35 13,603.65 2,111.9K
10:43 13,603.95 13,606.65 13,600.50 13,600.50 1,505.3K
10:44 13,600.45 13,608.95 13,599.25 13,601.50 2,426.0K
10:45 13,602.30 13,620.50 13,602.15 13,620.00 1,798.2K
10:46 13,618.70 13,621.70 13,616.30 13,617.30 919.0K
10:47 13,617.45 13,624.30 13,617.45 13,620.65 1,419.3K
10:48 13,621.75 13,626.60 13,620.05 13,623.00 595.6K
10:49 13,623.00 13,623.00 13,616.50 13,616.50 659.3K
10:50 13,616.55 13,616.55 13,608.50 13,613.75 600.8K
10:51 13,615.00 13,616.20 13,611.10 13,615.55 1,195.6K
10:52 13,616.45 13,622.55 13,616.45 13,621.85 758.4K
10:53 13,622.50 13,622.65 13,615.70 13,617.45 1,111.5K
10:54 13,616.25 13,624.45 13,615.80 13,623.10 677.9K
10:55 13,623.55 13,630.05 13,619.95 13,630.05 584.7K
10:56 13,629.50 13,629.50 13,622.80 13,622.80 1,308.5K
10:57 13,622.15 13,628.00 13,619.90 13,627.30 592.8K
10:58 13,627.80 13,637.70 13,627.80 13,635.05 1,692.1K
10:59 13,634.30 13,634.30 13,630.70 13,633.05 1,655.2K
11:00 13,633.25 13,639.80 13,633.25 13,639.80 678.0K
11:01 13,638.65 13,641.20 13,634.45 13,640.05 2,135.3K
11:02 13,641.75 13,646.80 13,640.00 13,641.85 1,841.6K
11:03 13,642.15 13,651.80 13,642.15 13,650.50 1,550.4K
11:04 13,650.90 13,655.35 13,648.35 13,655.35 1,962.7K
11:05 13,657.45 13,664.25 13,657.45 13,664.25 1,317.0K
11:06 13,664.40 13,669.05 13,664.40 13,668.55 1,864.5K
11:07 13,668.40 13,668.40 13,657.00 13,657.25 1,117.2K
11:08 13,658.05 13,658.75 13,653.55 13,654.65 791.0K
11:09 13,655.20 13,659.40 13,648.40 13,658.20 1,967.8K
11:10 13,659.10 13,661.40 13,654.55 13,654.95 916.6K
11:11 13,656.40 13,662.65 13,656.40 13,659.30 757.8K
11:12 13,657.80 13,660.65 13,656.80 13,658.15 773.8K
11:13 13,656.60 13,656.60 13,646.10 13,646.10 1,058.6K
11:14 13,645.65 13,645.65 13,638.30 13,639.80 1,457.2K
11:15 13,639.35 13,646.65 13,636.25 13,636.25 840.9K
11:16 13,636.65 13,636.85 13,627.75 13,632.40 1,177.7K
11:17 13,632.80 13,636.70 13,629.90 13,630.90 596.3K
11:18 13,630.15 13,630.15 13,616.60 13,616.60 1,899.0K
11:19 13,615.30 13,618.20 13,614.40 13,618.20 1,528.3K
11:20 13,618.05 13,630.90 13,616.20 13,630.90 944.0K
11:21 13,631.60 13,632.05 13,626.10 13,626.35 581.0K
11:22 13,627.20 13,628.45 13,624.90 13,625.10 553.4K
11:23 13,626.30 13,630.30 13,626.30 13,626.90 555.7K
11:24 13,627.50 13,628.85 13,623.80 13,626.75 415.7K
11:25 13,626.15 13,629.90 13,625.50 13,629.90 925.8K
11:26 13,631.00 13,631.45 13,624.15 13,624.60 427.2K
11:27 13,626.35 13,628.35 13,624.60 13,627.95 531.7K
11:28 13,627.75 13,629.95 13,627.60 13,628.75 380.7K
11:29 13,629.60 13,637.55 13,628.20 13,629.00 1,087.4K
11:30 13,630.25 13,641.55 13,630.25 13,640.45 984.6K
11:31 13,640.10 13,641.25 13,635.85 13,637.20 958.0K
11:32 13,636.30 13,639.05 13,634.65 13,634.70 488.4K
11:33 13,634.55 13,642.95 13,634.55 13,641.85 1,076.0K
11:34 13,640.55 13,648.95 13,640.55 13,647.80 814.4K
11:35 13,646.55 13,646.55 13,642.75 13,645.45 973.4K
11:36 13,646.30 13,651.50 13,642.15 13,642.15 597.8K
11:37 13,643.10 13,650.30 13,642.60 13,644.35 644.2K
11:38 13,644.00 13,645.40 13,641.90 13,641.95 478.4K
11:39 13,640.95 13,641.20 13,631.85 13,631.85 1,292.2K
11:40 13,630.00 13,630.00 13,620.15 13,629.45 746.4K
11:41 13,630.25 13,630.25 13,627.95 13,628.65 1,149.8K
11:42 13,628.50 13,628.50 13,620.20 13,620.20 612.2K
11:43 13,620.00 13,620.25 13,617.05 13,617.45 1,190.0K
11:44 13,616.35 13,616.85 13,606.70 13,608.45 2,214.5K
11:45 13,607.45 13,607.45 13,599.55 13,599.55 1,890.7K
11:46 13,597.25 13,597.55 13,587.25 13,587.25 1,630.2K
11:47 13,585.90 13,590.65 13,580.50 13,585.50 1,703.0K
11:48 13,583.15 13,588.85 13,582.10 13,588.85 1,343.8K
11:49 13,589.05 13,593.35 13,589.05 13,591.80 764.6K
11:50 13,591.70 13,596.00 13,590.00 13,594.65 855.6K
11:51 13,593.90 13,596.35 13,590.95 13,590.95 620.6K
11:52 13,591.00 13,595.60 13,590.35 13,593.70 736.9K
11:53 13,594.60 13,603.30 13,594.60 13,603.10 800.3K
11:54 13,603.45 13,604.65 13,601.95 13,603.30 589.1K
11:55 13,602.40 13,607.15 13,601.50 13,604.30 1,631.4K
11:56 13,603.30 13,612.50 13,602.05 13,612.50 2,665.0K
11:57 13,611.65 13,613.70 13,609.40 13,611.55 1,465.7K
11:58 13,611.10 13,611.10 13,606.30 13,607.95 553.8K
11:59 13,604.80 13,604.80 13,602.10 13,604.80 1,882.6K
12:00 13,605.40 13,606.20 13,603.70 13,604.40 828.3K
12:01 13,604.00 13,605.00 13,600.25 13,600.25 814.1K
12:02 13,599.80 13,599.80 13,587.05 13,587.05 3,018.7K
12:03 13,585.85 13,588.00 13,583.15 13,586.80 543.9K
12:04 13,586.65 13,587.65 13,585.85 13,586.10 464.4K
12:05 13,586.60 13,587.45 13,577.95 13,577.95 1,932.8K
12:06 13,577.40 13,579.60 13,571.75 13,575.10 1,761.2K
12:07 13,574.25 13,578.85 13,572.40 13,573.30 1,147.6K
12:08 13,572.60 13,577.05 13,571.80 13,574.45 933.1K
12:09 13,573.00 13,585.55 13,573.00 13,582.55 759.7K
12:10 13,582.25 13,584.35 13,580.35 13,583.00 2,523.6K
12:11 13,582.85 13,589.45 13,582.85 13,589.45 833.7K
12:12 13,589.65 13,591.80 13,583.85 13,584.35 1,054.2K
12:13 13,584.25 13,590.10 13,583.60 13,583.60 1,669.4K
12:14 13,583.35 13,585.80 13,581.80 13,581.80 832.8K
12:15 13,581.40 13,581.40 13,573.15 13,574.20 1,159.2K
12:16 13,573.80 13,581.35 13,573.80 13,581.35 1,078.1K
12:17 13,581.10 13,581.10 13,572.55 13,572.55 507.7K
12:18 13,572.60 13,576.15 13,570.35 13,574.95 727.2K
12:19 13,575.55 13,578.65 13,575.55 13,577.40 469.2K
12:20 13,577.25 13,587.10 13,577.25 13,586.55 761.5K
12:21 13,587.35 13,594.95 13,586.90 13,594.95 2,011.9K
12:22 13,595.15 13,595.15 13,584.65 13,584.65 2,736.1K
12:23 13,584.70 13,586.45 13,579.95 13,579.95 1,822.7K
12:24 13,579.35 13,585.05 13,577.35 13,585.05 1,504.4K
12:25 13,585.10 13,588.90 13,584.80 13,588.75 1,250.4K
12:26 13,589.60 13,598.05 13,589.60 13,596.10 1,898.9K
12:27 13,595.90 13,597.65 13,594.10 13,597.65 1,989.1K
12:28 13,598.10 13,604.85 13,597.45 13,598.85 960.6K
12:29 13,599.20 13,600.25 13,598.20 13,599.10 1,534.5K
12:30 13,598.85 13,606.20 13,597.30 13,606.20 1,039.0K
12:31 13,607.75 13,617.85 13,606.65 13,616.50 1,426.9K
12:32 13,616.60 13,616.90 13,607.95 13,608.10 2,183.4K
12:33 13,609.10 13,612.05 13,601.60 13,601.60 827.0K
12:34 13,601.65 13,606.60 13,601.65 13,606.05 1,013.1K
12:35 13,605.90 13,614.10 13,604.90 13,613.75 934.7K
12:36 13,613.40 13,613.55 13,611.15 13,611.15 832.8K
12:37 13,610.40 13,610.45 13,605.85 13,606.60 1,764.1K
12:38 13,606.60 13,609.35 13,603.10 13,608.35 800.6K
12:39 13,608.70 13,608.70 13,601.90 13,602.95 702.9K
12:40 13,603.30 13,604.70 13,603.00 13,604.65 1,048.8K
12:41 13,604.95 13,605.75 13,591.00 13,591.00 1,254.8K
12:42 13,592.85 13,600.60 13,592.85 13,599.95 1,048.1K
12:43 13,598.90 13,598.90 13,589.60 13,589.60 1,409.6K
12:44 13,590.35 13,593.80 13,589.65 13,589.95 1,030.7K
12:45 13,590.20 13,598.95 13,590.20 13,598.75 1,326.9K
12:46 13,597.85 13,598.80 13,592.70 13,594.80 974.5K
12:47 13,594.15 13,596.50 13,592.30 13,595.15 832.6K
12:48 13,594.70 13,597.85 13,588.55 13,588.55 851.1K
12:49 13,587.90 13,587.90 13,585.20 13,585.70 759.8K
12:50 13,586.55 13,586.55 13,582.80 13,585.15 1,385.7K
12:51 13,584.40 13,585.50 13,580.20 13,580.40 1,092.3K
12:52 13,580.40 13,581.50 13,575.15 13,580.55 2,718.4K
12:53 13,580.35 13,581.65 13,578.65 13,578.65 831.0K
12:54 13,577.50 13,578.30 13,574.45 13,578.30 1,732.4K
12:55 13,578.60 13,579.75 13,576.80 13,576.80 788.4K
12:56 13,576.95 13,578.80 13,576.05 13,576.55 764.7K
12:57 13,576.40 13,576.65 13,571.90 13,572.15 862.8K
12:58 13,571.50 13,571.65 13,560.90 13,560.90 1,246.7K
12:59 13,560.85 13,561.70 13,559.30 13,559.60 1,544.0K
13:00 13,558.55 13,560.70 13,551.90 13,552.75 1,137.4K
13:01 13,552.20 13,559.00 13,550.75 13,550.90 1,225.0K
13:02 13,550.75 13,558.00 13,550.75 13,557.50 684.3K
13:03 13,556.15 13,556.15 13,545.30 13,545.65 1,075.9K
13:04 13,544.70 13,546.70 13,537.25 13,537.70 1,605.9K
13:05 13,536.60 13,542.00 13,532.90 13,539.80 2,099.5K
13:06 13,539.85 13,539.85 13,528.80 13,528.80 2,905.8K
13:07 13,528.25 13,537.10 13,528.25 13,536.35 1,941.5K
13:08 13,535.30 13,536.15 13,529.35 13,529.35 989.9K
13:09 13,529.45 13,537.85 13,529.45 13,537.85 815.1K
13:10 13,537.70 13,537.70 13,535.60 13,536.45 833.6K
13:11 13,534.15 13,535.15 13,532.75 13,534.10 969.1K
13:12 13,533.75 13,543.65 13,533.75 13,540.80 1,070.1K
13:13 13,541.40 13,544.25 13,541.40 13,541.80 1,045.5K
13:14 13,541.25 13,549.00 13,541.25 13,547.25 1,410.9K
13:15 13,546.15 13,550.95 13,546.15 13,546.60 1,232.5K
13:16 13,546.50 13,549.90 13,544.40 13,544.55 1,130.8K
13:17 13,543.30 13,553.80 13,543.30 13,553.80 1,585.8K
13:18 13,554.40 13,572.45 13,554.40 13,567.85 1,214.8K
13:19 13,567.15 13,574.05 13,566.60 13,569.00 1,182.6K
13:20 13,567.10 13,571.70 13,563.35 13,563.35 1,321.2K
13:21 13,563.65 13,565.30 13,560.95 13,560.95 2,435.7K
13:22 13,560.10 13,563.65 13,557.30 13,559.70 1,064.6K
13:23 13,561.60 13,564.15 13,559.50 13,560.35 1,098.5K
13:24 13,560.00 13,563.90 13,559.65 13,563.75 1,614.6K
13:25 13,563.00 13,563.00 13,554.85 13,560.60 897.7K
13:26 13,560.95 13,568.25 13,560.75 13,567.75 1,071.4K
13:27 13,568.10 13,568.10 13,557.70 13,563.70 1,650.9K
13:28 13,564.05 13,566.50 13,561.05 13,564.30 2,116.0K
13:29 13,561.05 13,561.05 13,557.90 13,558.05 1,985.5K
13:30 13,558.40 13,561.35 13,557.15 13,558.35 2,188.4K
13:31 13,557.75 13,559.65 13,557.15 13,558.30 2,221.4K
13:32 13,557.05 13,559.20 13,556.35 13,558.90 1,900.4K
13:33 13,558.45 13,559.10 13,553.95 13,555.90 2,476.0K
13:34 13,556.60 13,556.60 13,544.55 13,544.55 2,847.1K
13:35 13,545.15 13,551.40 13,545.15 13,546.60 1,524.9K
13:36 13,544.80 13,549.40 13,544.80 13,548.05 2,074.3K
13:37 13,548.45 13,549.05 13,544.20 13,544.20 1,084.8K
13:38 13,541.75 13,542.85 13,534.65 13,534.65 3,313.5K
13:39 13,535.00 13,535.00 13,529.65 13,534.00 1,918.6K
13:40 13,533.30 13,534.55 13,528.40 13,528.40 1,621.5K
13:41 13,527.35 13,535.00 13,526.15 13,535.00 951.7K
13:42 13,535.95 13,536.65 13,534.25 13,535.35 1,063.4K
13:43 13,535.95 13,535.95 13,527.90 13,531.25 972.4K
13:44 13,531.90 13,537.40 13,531.90 13,537.40 1,103.4K
13:45 13,539.45 13,543.40 13,536.05 13,536.05 1,445.3K
13:46 13,536.25 13,545.90 13,535.70 13,545.90 1,491.1K
13:47 13,544.55 13,546.35 13,544.05 13,544.95 1,873.7K
13:48 13,545.75 13,547.05 13,544.65 13,546.30 1,700.1K
13:49 13,546.30 13,548.95 13,546.00 13,548.10 1,173.8K
13:50 13,547.95 13,556.60 13,547.95 13,556.45 983.2K
13:51 13,556.00 13,561.15 13,555.65 13,560.00 2,001.6K
13:52 13,560.90 13,560.90 13,555.40 13,558.90 1,217.4K
13:53 13,559.10 13,564.15 13,557.80 13,564.05 975.9K
13:54 13,563.75 13,570.65 13,563.65 13,570.45 1,480.0K
13:55 13,569.55 13,570.15 13,564.35 13,564.55 811.9K
13:56 13,563.65 13,563.65 13,556.40 13,561.70 2,091.2K
13:57 13,561.90 13,562.45 13,559.80 13,561.65 1,481.9K
13:58 13,562.10 13,567.55 13,560.50 13,567.55 1,576.5K
13:59 13,567.45 13,570.95 13,566.55 13,567.55 1,607.9K
14:00 13,567.00 13,573.15 13,566.55 13,571.60 902.3K
14:01 13,571.80 13,580.75 13,571.80 13,580.75 2,838.1K
14:02 13,581.30 13,587.30 13,581.30 13,584.00 964.6K
14:03 13,581.30 13,582.05 13,572.60 13,576.25 1,565.2K
14:04 13,576.05 13,577.50 13,575.15 13,576.20 792.0K
14:05 13,576.20 13,579.95 13,574.30 13,579.95 747.1K
14:06 13,579.50 13,582.70 13,578.70 13,581.05 1,103.0K
14:07 13,579.45 13,585.50 13,579.05 13,585.50 705.8K
14:08 13,584.65 13,585.20 13,582.50 13,585.20 1,044.5K
14:09 13,586.20 13,602.00 13,586.20 13,602.00 2,171.2K
14:10 13,602.40 13,606.00 13,602.40 13,604.70 2,481.2K
14:11 13,607.40 13,626.70 13,607.40 13,626.70 4,858.4K
14:12 13,627.20 13,627.20 13,615.95 13,615.95 2,054.9K
14:13 13,616.95 13,624.00 13,616.65 13,619.15 1,726.6K
14:14 13,617.75 13,621.15 13,615.55 13,618.35 1,955.4K
14:15 13,618.90 13,624.30 13,618.90 13,622.35 2,882.9K
14:16 13,621.90 13,622.45 13,616.30 13,619.80 4,481.1K
14:17 13,619.15 13,619.15 13,612.40 13,612.55 4,682.8K
14:18 13,613.60 13,617.65 13,613.60 13,616.60 1,355.9K
14:19 13,617.25 13,627.30 13,617.25 13,625.95 1,798.1K
14:20 13,624.50 13,624.50 13,616.45 13,620.90 2,384.5K
14:21 13,621.40 13,623.85 13,621.40 13,623.85 1,102.9K
14:22 13,623.90 13,624.95 13,620.95 13,623.70 1,981.7K
14:23 13,624.90 13,629.80 13,624.90 13,628.95 2,417.7K
14:24 13,632.05 13,633.05 13,625.25 13,625.25 983.6K
14:25 13,624.80 13,624.80 13,621.00 13,623.05 1,219.6K
14:26 13,624.20 13,628.65 13,624.15 13,628.65 1,795.4K
14:27 13,628.85 13,629.50 13,624.15 13,625.80 3,180.9K
14:28 13,625.70 13,630.30 13,625.70 13,629.90 1,721.2K
14:29 13,630.60 13,631.35 13,627.00 13,627.35 921.0K
14:30 13,624.90 13,624.90 13,613.40 13,613.40 1,344.6K
14:31 13,613.65 13,615.00 13,607.60 13,611.15 2,141.9K
14:32 13,611.10 13,614.00 13,607.65 13,612.70 2,325.7K
14:33 13,612.55 13,613.45 13,607.15 13,607.45 601.7K
14:34 13,609.15 13,610.10 13,604.60 13,604.65 1,229.2K
14:35 13,604.55 13,607.95 13,604.10 13,604.40 1,449.4K
14:36 13,604.35 13,612.25 13,604.35 13,610.60 2,196.3K
14:37 13,611.90 13,612.65 13,608.65 13,609.95 500.5K
14:38 13,610.20 13,614.50 13,607.20 13,614.15 1,238.9K
14:39 13,613.95 13,616.45 13,613.95 13,614.90 806.5K
14:40 13,614.85 13,614.85 13,606.85 13,606.95 1,378.4K
14:41 13,607.35 13,608.90 13,604.25 13,608.90 2,290.4K
14:42 13,610.50 13,613.45 13,608.90 13,613.35 805.4K
14:43 13,614.00 13,614.00 13,608.50 13,608.85 891.8K
14:44 13,608.15 13,611.00 13,605.35 13,606.30 677.0K
14:45 13,604.65 13,604.65 13,599.25 13,604.55 1,435.4K
14:46 13,605.75 13,605.90 13,599.80 13,600.40 596.7K
14:47 13,599.85 13,601.00 13,590.80 13,590.80 2,047.1K
14:48 13,588.70 13,591.45 13,585.30 13,588.15 1,836.2K
14:49 13,588.40 13,597.75 13,588.40 13,596.25 627.3K
14:50 13,596.25 13,601.05 13,596.25 13,599.25 555.0K
14:51 13,600.00 13,611.45 13,600.00 13,611.45 2,038.4K
14:52 13,614.05 13,618.75 13,613.85 13,618.60 2,280.4K
14:53 13,619.75 13,625.70 13,619.60 13,623.50 818.7K
14:54 13,624.15 13,632.85 13,624.15 13,628.85 1,681.9K
14:55 13,629.15 13,632.40 13,629.15 13,631.25 868.7K
14:56 13,631.80 13,632.20 13,629.30 13,630.15 1,030.5K
14:57 13,629.45 13,630.85 13,626.20 13,630.80 1,442.8K
14:58 13,633.60 13,638.00 13,632.65 13,636.05 2,094.6K
14:59 13,636.95 13,643.15 13,634.60 13,636.60 960.7K
15:00 13,637.45 13,637.45 13,612.20 13,612.20 1,947.9K
15:01 13,611.70 13,621.20 13,608.75 13,619.40 2,649.4K
15:02 13,619.40 13,621.60 13,616.35 13,621.60 1,375.3K
15:03 13,622.00 13,624.50 13,619.40 13,619.40 1,423.5K
15:04 13,619.35 13,619.35 13,608.45 13,608.45 1,623.2K
15:05 13,608.65 13,608.65 13,599.10 13,603.95 3,398.3K
15:06 13,604.80 13,605.20 13,598.55 13,598.55 1,588.6K
15:07 13,599.60 13,605.55 13,597.60 13,605.55 1,785.5K
15:08 13,605.40 13,606.60 13,604.65 13,606.30 2,278.8K
15:09 13,606.20 13,606.50 13,601.80 13,605.65 2,094.2K
15:10 13,607.10 13,607.10 13,599.50 13,602.50 2,438.4K
15:11 13,603.90 13,603.90 13,594.40 13,594.40 2,859.3K
15:12 13,596.10 13,596.10 13,589.75 13,591.85 2,094.9K
15:13 13,592.25 13,598.15 13,592.05 13,594.40 2,620.9K
15:14 13,594.30 13,596.80 13,592.55 13,592.55 1,776.0K
15:15 13,592.65 13,598.40 13,591.95 13,598.05 4,411.1K
15:16 13,598.60 13,598.70 13,594.65 13,594.65 3,085.9K
15:17 13,595.75 13,595.80 13,589.90 13,589.90 3,257.6K
15:18 13,589.50 13,589.50 13,581.30 13,582.55 4,847.5K
15:19 13,581.25 13,585.60 13,580.60 13,585.60 2,519.2K
15:20 13,586.25 13,591.80 13,584.55 13,589.70 7,123.0K
15:21 13,591.35 13,592.50 13,590.70 13,591.70 1,802.8K
15:22 13,591.55 13,591.55 13,587.60 13,587.75 1,579.4K
15:23 13,588.05 13,588.05 13,585.00 13,586.15 3,000.8K
15:24 13,585.45 13,585.45 13,580.95 13,581.75 5,046.2K
15:25 13,581.35 13,581.85 13,578.60 13,579.80 1,741.3K
15:26 13,579.40 13,580.60 13,576.10 13,580.00 1,733.6K
15:27 13,578.80 13,582.25 13,578.25 13,582.25 3,707.4K
15:28 13,582.80 13,583.90 13,581.55 13,582.65 4,850.7K
15:29 13,583.20 13,597.60 13,583.20 13,594.55 3,934.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし