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 13,546.60 13,546.60 13,546.60 13,546.60 150.8K
09:15 13,562.55 13,642.75 13,562.55 13,606.85 14,506.8K
09:16 13,601.25 13,621.25 13,591.30 13,621.25 5,408.3K
09:17 13,628.00 13,645.95 13,624.65 13,626.85 4,159.3K
09:18 13,625.25 13,651.45 13,623.35 13,649.25 3,089.1K
09:19 13,646.65 13,686.10 13,646.65 13,686.10 4,975.6K
09:20 13,685.40 13,699.15 13,684.40 13,693.85 4,883.5K
09:21 13,692.85 13,700.45 13,688.25 13,695.80 3,910.5K
09:22 13,695.70 13,701.25 13,689.60 13,698.50 3,654.7K
09:23 13,697.80 13,701.80 13,690.95 13,701.80 10,014.2K
09:24 13,701.25 13,723.25 13,701.25 13,720.75 2,316.8K
09:25 13,725.65 13,731.85 13,718.65 13,718.65 3,963.0K
09:26 13,718.85 13,728.80 13,712.20 13,728.80 2,655.4K
09:27 13,729.60 13,752.85 13,729.55 13,752.85 2,883.5K
09:28 13,753.40 13,755.60 13,748.05 13,749.05 2,843.8K
09:29 13,748.55 13,772.65 13,748.55 13,772.25 2,245.5K
09:30 13,772.45 13,786.65 13,765.40 13,765.40 4,064.9K
09:31 13,762.80 13,762.80 13,750.40 13,754.80 6,075.8K
09:32 13,752.95 13,752.95 13,736.75 13,742.75 4,529.6K
09:33 13,746.20 13,765.15 13,746.15 13,765.15 3,590.4K
09:34 13,766.85 13,766.85 13,749.55 13,749.55 2,156.6K
09:35 13,750.30 13,759.00 13,748.05 13,753.90 2,524.6K
09:36 13,755.80 13,772.25 13,754.05 13,772.25 2,926.0K
09:37 13,773.00 13,779.65 13,772.95 13,776.85 2,731.7K
09:38 13,777.35 13,798.20 13,777.35 13,798.20 2,407.3K
09:39 13,798.20 13,801.00 13,797.70 13,798.15 2,266.0K
09:40 13,795.90 13,797.65 13,791.65 13,796.20 6,050.2K
09:41 13,797.35 13,805.15 13,797.35 13,801.80 2,462.5K
09:42 13,797.10 13,806.15 13,790.45 13,806.05 1,827.5K
09:43 13,807.00 13,819.05 13,807.00 13,817.20 3,899.3K
09:44 13,818.75 13,822.10 13,815.80 13,815.80 3,802.9K
09:45 13,814.60 13,815.75 13,807.15 13,807.20 2,383.7K
09:46 13,806.40 13,811.00 13,804.40 13,807.85 3,205.7K
09:47 13,806.75 13,816.55 13,800.35 13,816.30 2,618.4K
09:48 13,818.85 13,824.60 13,812.00 13,824.60 2,252.8K
09:49 13,826.05 13,826.55 13,822.30 13,823.25 2,952.0K
09:50 13,823.85 13,826.85 13,816.25 13,816.25 1,994.4K
09:51 13,816.15 13,819.55 13,807.00 13,813.00 2,430.6K
09:52 13,812.40 13,813.90 13,810.65 13,811.00 1,402.4K
09:53 13,812.70 13,813.15 13,806.20 13,807.85 1,565.1K
09:54 13,807.20 13,820.25 13,807.20 13,820.25 1,707.4K
09:55 13,823.05 13,827.25 13,807.95 13,808.75 1,905.6K
09:56 13,807.10 13,813.80 13,803.70 13,812.20 1,467.1K
09:57 13,811.75 13,815.85 13,810.45 13,814.90 1,876.3K
09:58 13,815.35 13,821.30 13,815.00 13,817.05 2,066.7K
09:59 13,818.35 13,823.20 13,814.55 13,815.45 2,083.3K
10:00 13,815.30 13,821.10 13,814.95 13,821.10 1,848.5K
10:01 13,820.50 13,821.00 13,808.00 13,808.00 1,293.2K
10:02 13,807.75 13,807.75 13,784.70 13,794.45 3,552.3K
10:03 13,793.00 13,799.70 13,793.00 13,799.05 1,528.9K
10:04 13,792.75 13,794.60 13,790.80 13,792.20 1,211.3K
10:05 13,791.95 13,798.95 13,785.45 13,788.90 1,624.2K
10:06 13,787.90 13,795.80 13,787.35 13,787.35 1,298.3K
10:07 13,787.75 13,798.70 13,787.50 13,792.80 1,521.6K
10:08 13,792.25 13,802.90 13,792.25 13,799.45 2,234.4K
10:09 13,800.50 13,806.05 13,800.50 13,801.50 1,340.7K
10:10 13,803.15 13,803.15 13,784.85 13,786.30 2,775.7K
10:11 13,785.10 13,785.10 13,769.70 13,770.25 3,529.9K
10:12 13,771.35 13,777.30 13,771.35 13,774.85 1,304.0K
10:13 13,772.60 13,777.90 13,766.35 13,766.35 1,473.8K
10:14 13,766.50 13,773.15 13,766.45 13,768.30 1,610.6K
10:15 13,768.15 13,770.00 13,751.70 13,751.70 1,346.2K
10:16 13,750.70 13,756.20 13,745.10 13,745.10 1,822.1K
10:17 13,743.25 13,752.45 13,740.50 13,750.65 1,919.6K
10:18 13,748.70 13,748.70 13,742.45 13,744.70 1,990.6K
10:19 13,744.15 13,749.00 13,744.15 13,744.25 1,698.5K
10:20 13,746.15 13,751.85 13,738.70 13,748.50 4,187.2K
10:21 13,745.05 13,753.50 13,740.35 13,753.50 1,407.8K
10:22 13,753.95 13,767.00 13,753.95 13,766.50 3,465.5K
10:23 13,766.15 13,773.40 13,765.25 13,767.80 2,648.0K
10:24 13,767.35 13,776.60 13,766.95 13,775.65 810.1K
10:25 13,777.25 13,787.75 13,777.25 13,779.60 3,339.1K
10:26 13,778.25 13,779.10 13,775.15 13,778.50 1,407.5K
10:27 13,778.55 13,786.95 13,778.55 13,786.95 1,591.6K
10:28 13,788.50 13,791.95 13,785.15 13,791.70 2,836.2K
10:29 13,791.25 13,792.10 13,786.60 13,791.25 1,925.5K
10:30 13,790.95 13,791.60 13,786.80 13,788.15 3,829.4K
10:31 13,789.55 13,790.00 13,785.40 13,786.50 1,423.6K
10:32 13,787.50 13,804.90 13,787.40 13,804.75 4,381.0K
10:33 13,803.85 13,813.15 13,802.10 13,813.15 3,520.2K
10:34 13,813.45 13,813.95 13,811.25 13,812.80 1,796.3K
10:35 13,813.25 13,813.25 13,806.50 13,806.50 3,590.6K
10:36 13,806.40 13,814.95 13,806.40 13,814.55 1,793.3K
10:37 13,813.90 13,821.90 13,813.90 13,820.25 3,256.6K
10:38 13,821.50 13,821.50 13,816.35 13,817.25 1,881.8K
10:39 13,817.75 13,820.00 13,815.75 13,818.25 2,034.8K
10:40 13,818.05 13,818.20 13,810.25 13,811.00 2,384.6K
10:41 13,811.85 13,820.80 13,811.85 13,820.15 1,272.5K
10:42 13,821.35 13,823.20 13,819.75 13,823.20 854.2K
10:43 13,822.30 13,825.70 13,820.25 13,824.10 1,689.2K
10:44 13,822.75 13,824.75 13,821.75 13,823.30 1,114.7K
10:45 13,824.05 13,826.75 13,822.80 13,826.75 1,253.3K
10:46 13,827.35 13,828.25 13,823.30 13,825.70 1,275.3K
10:47 13,824.25 13,824.25 13,816.15 13,816.20 1,770.0K
10:48 13,816.15 13,817.95 13,810.20 13,811.35 1,590.6K
10:49 13,815.60 13,819.85 13,813.40 13,816.60 2,014.0K
10:50 13,816.75 13,816.75 13,808.90 13,809.30 901.7K
10:51 13,808.45 13,814.30 13,807.85 13,812.15 1,083.4K
10:52 13,809.10 13,816.75 13,809.10 13,815.50 802.5K
10:53 13,816.00 13,820.50 13,815.65 13,817.30 2,929.0K
10:54 13,818.00 13,821.60 13,818.00 13,820.40 2,511.9K
10:55 13,821.50 13,823.25 13,817.00 13,817.00 3,971.8K
10:56 13,817.35 13,821.95 13,816.55 13,821.95 1,901.4K
10:57 13,821.85 13,830.00 13,821.85 13,829.60 1,849.3K
10:58 13,827.60 13,834.20 13,826.35 13,833.10 2,712.1K
10:59 13,832.70 13,836.10 13,831.70 13,832.00 1,669.2K
11:00 13,833.35 13,858.20 13,833.00 13,857.25 1,816.0K
11:01 13,855.35 13,855.40 13,851.30 13,851.30 1,547.4K
11:02 13,851.15 13,856.50 13,851.15 13,855.15 1,212.9K
11:03 13,855.10 13,857.75 13,854.15 13,854.80 2,209.4K
11:04 13,853.95 13,862.00 13,853.95 13,862.00 1,401.3K
11:05 13,862.55 13,866.10 13,856.60 13,856.60 1,910.4K
11:06 13,855.55 13,855.95 13,853.70 13,855.50 886.4K
11:07 13,855.80 13,862.10 13,855.80 13,856.95 760.6K
11:08 13,855.70 13,856.00 13,848.35 13,848.35 2,211.1K
11:09 13,849.45 13,849.45 13,844.10 13,844.10 1,010.4K
11:10 13,843.70 13,845.05 13,841.20 13,841.20 1,111.0K
11:11 13,840.85 13,846.05 13,840.85 13,841.70 1,051.5K
11:12 13,842.20 13,847.55 13,842.20 13,842.35 937.6K
11:13 13,842.90 13,843.30 13,838.80 13,842.35 508.7K
11:14 13,841.90 13,845.10 13,840.90 13,845.10 1,079.2K
11:15 13,844.70 13,848.70 13,843.20 13,843.20 821.7K
11:16 13,842.00 13,846.70 13,836.60 13,846.35 776.7K
11:17 13,848.15 13,854.30 13,848.15 13,849.05 897.8K
11:18 13,849.70 13,858.10 13,849.70 13,857.90 736.5K
11:19 13,857.80 13,859.75 13,855.30 13,855.30 740.5K
11:20 13,853.95 13,858.30 13,853.45 13,855.65 688.0K
11:21 13,855.25 13,855.25 13,850.85 13,850.85 711.7K
11:22 13,851.00 13,856.55 13,849.15 13,849.90 1,098.0K
11:23 13,848.70 13,857.35 13,848.70 13,855.80 932.1K
11:24 13,856.60 13,859.15 13,853.95 13,855.25 902.3K
11:25 13,854.80 13,862.35 13,854.55 13,860.25 1,007.9K
11:26 13,859.15 13,859.55 13,851.80 13,852.65 873.0K
11:27 13,852.45 13,858.05 13,852.45 13,857.00 840.9K
11:28 13,856.80 13,859.60 13,854.90 13,855.25 2,268.1K
11:29 13,855.25 13,861.15 13,855.25 13,861.15 642.3K
11:30 13,861.95 13,863.05 13,859.45 13,862.25 734.5K
11:31 13,863.10 13,863.10 13,855.65 13,860.65 588.4K
11:32 13,860.70 13,861.20 13,857.25 13,859.15 1,037.0K
11:33 13,859.15 13,865.00 13,859.10 13,865.00 1,022.9K
11:34 13,866.15 13,867.65 13,863.55 13,864.55 1,308.6K
11:35 13,864.60 13,872.30 13,864.60 13,870.85 1,370.1K
11:36 13,870.60 13,880.55 13,869.00 13,877.70 1,835.1K
11:37 13,877.45 13,877.95 13,874.70 13,876.80 1,263.0K
11:38 13,877.15 13,880.15 13,874.90 13,880.15 754.4K
11:39 13,879.95 13,886.50 13,879.95 13,885.90 1,204.6K
11:40 13,886.15 13,891.40 13,886.15 13,891.40 1,100.2K
11:41 13,891.55 13,896.70 13,891.10 13,895.65 998.5K
11:42 13,895.15 13,898.70 13,894.60 13,897.80 1,049.2K
11:43 13,896.70 13,897.30 13,891.25 13,897.30 1,512.4K
11:44 13,898.50 13,898.50 13,891.40 13,893.35 910.5K
11:45 13,893.05 13,898.15 13,892.85 13,896.95 1,556.8K
11:46 13,896.80 13,900.50 13,896.80 13,899.40 1,146.1K
11:47 13,900.00 13,903.25 13,899.70 13,903.05 946.4K
11:48 13,902.00 13,902.65 13,898.20 13,900.25 651.3K
11:49 13,900.85 13,900.85 13,897.35 13,900.55 713.4K
11:50 13,901.40 13,907.35 13,900.40 13,905.20 1,193.6K
11:51 13,904.50 13,909.35 13,904.50 13,908.65 1,481.2K
11:52 13,908.95 13,909.70 13,904.70 13,905.20 1,342.5K
11:53 13,905.20 13,906.75 13,902.30 13,903.15 4,397.7K
11:54 13,904.10 13,904.10 13,900.60 13,902.60 3,983.6K
11:55 13,903.80 13,904.10 13,894.35 13,894.35 1,335.6K
11:56 13,894.20 13,897.55 13,893.50 13,893.50 2,257.6K
11:57 13,893.75 13,893.75 13,886.35 13,889.85 1,384.3K
11:58 13,889.75 13,889.75 13,882.15 13,882.15 1,871.5K
11:59 13,885.70 13,887.75 13,879.50 13,879.80 1,137.3K
12:00 13,879.90 13,887.50 13,879.90 13,887.50 762.9K
12:01 13,886.85 13,888.90 13,881.15 13,881.15 691.2K
12:02 13,881.75 13,887.25 13,881.35 13,881.40 3,187.5K
12:03 13,881.80 13,887.05 13,881.80 13,886.35 494.5K
12:04 13,887.40 13,889.95 13,885.15 13,889.20 640.5K
12:05 13,889.55 13,890.50 13,887.95 13,890.50 449.6K
12:06 13,890.60 13,896.10 13,889.95 13,895.95 1,727.0K
12:07 13,895.80 13,897.45 13,889.45 13,897.45 1,909.1K
12:08 13,897.05 13,898.65 13,893.55 13,893.55 742.6K
12:09 13,892.90 13,895.85 13,892.90 13,894.65 692.7K
12:10 13,894.85 13,896.70 13,893.45 13,895.00 1,205.0K
12:11 13,892.95 13,895.75 13,891.10 13,895.75 1,611.0K
12:12 13,895.90 13,897.95 13,893.60 13,897.55 1,287.6K
12:13 13,896.25 13,898.30 13,894.35 13,896.30 1,563.6K
12:14 13,897.05 13,898.35 13,892.25 13,893.55 778.4K
12:15 13,893.45 13,898.85 13,893.35 13,898.85 1,751.2K
12:16 13,898.80 13,902.10 13,897.50 13,899.90 613.9K
12:17 13,900.05 13,903.20 13,898.45 13,899.85 1,731.6K
12:18 13,899.85 13,902.80 13,899.85 13,900.75 1,797.5K
12:19 13,900.05 13,900.05 13,897.35 13,897.35 678.4K
12:20 13,897.15 13,900.60 13,897.10 13,900.55 1,162.4K
12:21 13,900.15 13,900.65 13,890.80 13,891.70 3,658.8K
12:22 13,891.55 13,895.45 13,889.30 13,889.30 1,267.9K
12:23 13,888.40 13,895.45 13,888.40 13,893.85 862.2K
12:24 13,892.80 13,893.55 13,888.80 13,889.65 804.5K
12:25 13,890.80 13,891.75 13,889.50 13,891.15 1,497.8K
12:26 13,891.05 13,893.30 13,890.90 13,893.05 1,081.6K
12:27 13,893.90 13,901.45 13,893.90 13,896.35 585.0K
12:28 13,895.70 13,900.35 13,895.35 13,899.15 583.3K
12:29 13,898.70 13,903.10 13,898.70 13,901.75 536.1K
12:30 13,902.90 13,907.10 13,902.90 13,905.20 698.5K
12:31 13,903.95 13,910.15 13,902.90 13,910.15 1,399.3K
12:32 13,907.90 13,908.50 13,905.00 13,905.00 1,048.0K
12:33 13,904.15 13,905.00 13,895.60 13,895.60 913.2K
12:34 13,895.20 13,902.70 13,893.90 13,902.70 649.1K
12:35 13,903.20 13,903.95 13,898.95 13,900.65 1,362.4K
12:36 13,898.95 13,901.55 13,897.20 13,901.55 1,096.4K
12:37 13,900.05 13,900.60 13,897.25 13,899.05 844.1K
12:38 13,899.25 13,901.35 13,894.00 13,894.00 751.0K
12:39 13,893.90 13,904.40 13,893.90 13,904.40 1,767.9K
12:40 13,905.30 13,911.60 13,905.30 13,910.80 1,215.4K
12:41 13,908.50 13,908.50 13,900.95 13,903.65 1,615.2K
12:42 13,902.50 13,905.75 13,902.50 13,904.30 509.1K
12:43 13,905.20 13,906.80 13,899.65 13,900.85 950.3K
12:44 13,900.80 13,900.80 13,893.20 13,893.25 979.9K
12:45 13,892.30 13,892.65 13,890.45 13,890.45 1,132.4K
12:46 13,890.10 13,891.20 13,882.80 13,891.20 1,935.7K
12:47 13,890.65 13,890.65 13,881.00 13,883.75 824.9K
12:48 13,883.70 13,895.50 13,883.70 13,892.30 579.1K
12:49 13,891.30 13,892.15 13,887.25 13,888.10 446.5K
12:50 13,888.50 13,892.80 13,887.20 13,888.05 648.3K
12:51 13,887.80 13,890.10 13,887.05 13,890.10 1,387.3K
12:52 13,891.35 13,892.50 13,890.20 13,892.50 366.5K
12:53 13,892.40 13,893.50 13,887.40 13,888.50 556.0K
12:54 13,888.60 13,889.95 13,887.65 13,887.80 569.2K
12:55 13,887.25 13,888.95 13,884.00 13,884.40 1,730.0K
12:56 13,882.85 13,884.10 13,878.55 13,879.15 1,029.2K
12:57 13,878.05 13,882.40 13,873.15 13,873.55 1,995.8K
12:58 13,871.85 13,877.50 13,870.55 13,873.90 1,652.9K
12:59 13,872.80 13,888.55 13,872.25 13,884.05 1,702.7K
13:00 13,885.00 13,891.05 13,884.10 13,889.50 1,235.8K
13:01 13,888.50 13,893.05 13,888.50 13,891.25 798.2K
13:02 13,889.60 13,890.05 13,884.05 13,885.05 686.8K
13:03 13,884.95 13,885.70 13,884.05 13,884.60 870.0K
13:04 13,883.80 13,886.60 13,882.25 13,886.60 427.4K
13:05 13,886.30 13,889.10 13,886.00 13,888.15 505.9K
13:06 13,884.25 13,884.25 13,878.60 13,879.50 2,265.5K
13:07 13,879.20 13,882.20 13,877.80 13,878.50 2,173.1K
13:08 13,877.90 13,879.00 13,875.10 13,875.10 684.9K
13:09 13,874.90 13,884.95 13,874.90 13,884.95 2,193.3K
13:10 13,885.80 13,887.45 13,879.90 13,879.90 513.2K
13:11 13,881.90 13,884.00 13,881.00 13,883.50 1,099.6K
13:12 13,883.25 13,890.35 13,883.25 13,890.35 1,899.9K
13:13 13,888.40 13,888.40 13,883.45 13,883.60 1,019.4K
13:14 13,883.15 13,887.95 13,883.15 13,887.95 464.8K
13:15 13,887.65 13,891.80 13,887.65 13,890.50 1,041.2K
13:16 13,889.40 13,892.50 13,888.00 13,892.50 746.6K
13:17 13,892.50 13,901.25 13,892.50 13,901.25 3,399.0K
13:18 13,900.95 13,901.95 13,898.90 13,901.25 677.0K
13:19 13,900.75 13,906.90 13,900.75 13,901.45 1,663.6K
13:20 13,899.00 13,904.70 13,898.35 13,903.35 695.6K
13:21 13,903.70 13,905.25 13,902.15 13,903.05 1,169.0K
13:22 13,902.60 13,904.60 13,898.50 13,898.50 1,180.0K
13:23 13,899.55 13,903.60 13,899.55 13,902.85 582.3K
13:24 13,902.05 13,906.60 13,901.80 13,904.25 824.8K
13:25 13,903.20 13,906.25 13,903.20 13,906.25 550.9K
13:26 13,907.75 13,909.95 13,907.55 13,909.95 521.7K
13:27 13,910.15 13,913.60 13,909.75 13,913.15 1,828.0K
13:28 13,912.95 13,916.30 13,912.45 13,915.05 3,521.7K
13:29 13,915.40 13,917.65 13,913.60 13,915.30 2,814.0K
13:30 13,914.65 13,918.05 13,910.75 13,912.35 3,355.5K
13:31 13,910.70 13,912.10 13,902.30 13,903.70 1,460.4K
13:32 13,903.40 13,905.85 13,902.80 13,903.05 737.0K
13:33 13,902.65 13,902.65 13,900.75 13,902.00 438.0K
13:34 13,903.00 13,905.00 13,901.15 13,903.20 1,052.4K
13:35 13,903.25 13,909.05 13,903.25 13,906.95 1,067.6K
13:36 13,906.25 13,908.30 13,905.85 13,907.55 710.7K
13:37 13,907.95 13,910.50 13,906.35 13,907.00 1,667.1K
13:38 13,906.80 13,906.80 13,900.35 13,900.35 657.7K
13:39 13,899.75 13,899.75 13,894.95 13,895.30 969.2K
13:40 13,890.90 13,891.00 13,883.65 13,886.30 1,540.2K
13:41 13,888.85 13,888.85 13,876.40 13,879.25 1,773.4K
13:42 13,879.50 13,885.95 13,877.10 13,885.95 2,697.5K
13:43 13,886.95 13,888.15 13,875.25 13,875.25 1,704.8K
13:44 13,875.45 13,881.10 13,875.45 13,878.40 1,044.3K
13:45 13,878.50 13,882.30 13,878.50 13,882.30 1,984.7K
13:46 13,882.75 13,888.90 13,880.45 13,880.45 2,259.9K
13:47 13,880.55 13,885.90 13,879.40 13,885.85 600.5K
13:48 13,885.25 13,886.30 13,881.35 13,881.35 583.2K
13:49 13,882.10 13,885.65 13,879.70 13,880.45 555.6K
13:50 13,879.70 13,883.15 13,879.70 13,881.70 1,092.6K
13:51 13,881.20 13,885.95 13,881.20 13,885.35 478.2K
13:52 13,885.35 13,895.50 13,885.05 13,894.40 1,291.8K
13:53 13,893.95 13,894.10 13,891.75 13,892.10 1,013.4K
13:54 13,891.65 13,891.65 13,887.45 13,888.80 1,202.6K
13:55 13,887.85 13,891.25 13,887.70 13,890.65 1,802.9K
13:56 13,891.30 13,892.60 13,890.85 13,891.90 573.0K
13:57 13,890.55 13,893.45 13,890.15 13,892.65 2,554.7K
13:58 13,892.75 13,901.60 13,892.30 13,900.85 922.5K
13:59 13,900.85 13,902.25 13,895.45 13,895.45 1,106.2K
14:00 13,895.10 13,898.05 13,892.65 13,898.05 988.0K
14:01 13,897.75 13,899.80 13,894.00 13,899.15 996.6K
14:02 13,899.55 13,899.55 13,890.55 13,890.55 878.7K
14:03 13,890.05 13,893.30 13,888.40 13,889.90 706.9K
14:04 13,889.50 13,893.15 13,889.50 13,889.80 485.5K
14:05 13,890.15 13,895.45 13,889.75 13,895.45 751.0K
14:06 13,894.80 13,899.90 13,894.80 13,899.90 490.6K
14:07 13,898.90 13,905.10 13,898.90 13,903.60 1,797.6K
14:08 13,904.15 13,905.75 13,902.10 13,902.10 1,875.8K
14:09 13,901.40 13,902.60 13,900.15 13,901.95 476.7K
14:10 13,902.20 13,906.00 13,902.20 13,904.60 753.6K
14:11 13,903.50 13,908.75 13,900.70 13,908.75 715.6K
14:12 13,907.70 13,912.20 13,907.70 13,910.85 658.6K
14:13 13,910.10 13,910.10 13,904.40 13,905.75 2,026.4K
14:14 13,905.25 13,911.50 13,904.80 13,911.10 1,778.7K
14:15 13,910.65 13,910.65 13,903.00 13,903.00 1,387.6K
14:16 13,902.45 13,904.75 13,902.40 13,902.65 838.6K
14:17 13,902.35 13,904.40 13,900.85 13,901.35 980.2K
14:18 13,900.75 13,900.75 13,891.30 13,891.30 1,492.6K
14:19 13,890.60 13,894.40 13,890.00 13,892.80 918.9K
14:20 13,891.50 13,894.20 13,889.85 13,889.85 593.0K
14:21 13,889.30 13,892.15 13,888.30 13,892.15 2,586.4K
14:22 13,892.25 13,895.10 13,892.25 13,895.10 616.7K
14:23 13,893.90 13,893.90 13,891.60 13,892.95 1,428.5K
14:24 13,892.50 13,893.30 13,890.85 13,891.20 1,072.4K
14:25 13,890.55 13,898.80 13,890.55 13,898.80 2,114.3K
14:26 13,898.35 13,900.25 13,897.15 13,899.10 1,483.6K
14:27 13,898.85 13,899.75 13,895.80 13,898.75 1,390.5K
14:28 13,899.00 13,905.55 13,899.00 13,905.55 1,495.2K
14:29 13,905.35 13,907.65 13,905.35 13,905.65 1,456.3K
14:30 13,906.40 13,909.70 13,903.85 13,909.30 1,875.0K
14:31 13,908.80 13,909.10 13,906.30 13,906.30 1,713.4K
14:32 13,906.20 13,907.90 13,903.60 13,905.65 776.0K
14:33 13,905.75 13,906.50 13,902.55 13,902.90 1,082.1K
14:34 13,902.95 13,907.25 13,902.95 13,904.70 884.8K
14:35 13,902.90 13,905.05 13,901.05 13,904.30 948.5K
14:36 13,903.55 13,905.95 13,903.40 13,905.85 831.5K
14:37 13,905.20 13,908.20 13,904.70 13,907.90 880.9K
14:38 13,907.90 13,911.45 13,907.90 13,908.70 1,409.2K
14:39 13,907.75 13,917.55 13,905.65 13,916.50 2,201.0K
14:40 13,915.75 13,923.40 13,915.75 13,923.40 3,550.3K
14:41 13,922.35 13,922.60 13,915.85 13,917.15 1,680.9K
14:42 13,916.50 13,921.55 13,916.10 13,921.00 3,643.4K
14:43 13,919.95 13,920.45 13,918.90 13,919.05 2,831.6K
14:44 13,919.60 13,922.45 13,919.60 13,922.25 1,061.8K
14:45 13,922.10 13,923.95 13,920.05 13,923.95 1,787.0K
14:46 13,924.05 13,936.30 13,924.05 13,927.15 1,735.1K
14:47 13,926.80 13,935.10 13,926.60 13,933.45 2,087.6K
14:48 13,934.05 13,937.50 13,933.90 13,936.80 990.4K
14:49 13,938.05 13,938.35 13,935.95 13,938.35 1,119.0K
14:50 13,937.85 13,941.45 13,937.85 13,941.45 1,261.8K
14:51 13,941.90 13,944.85 13,941.40 13,944.45 1,794.5K
14:52 13,945.15 13,945.15 13,938.85 13,940.05 3,310.3K
14:53 13,940.75 13,940.75 13,933.75 13,933.75 3,552.2K
14:54 13,934.25 13,936.45 13,933.30 13,933.30 1,908.5K
14:55 13,933.60 13,933.60 13,929.50 13,932.55 3,425.8K
14:56 13,932.55 13,932.55 13,928.65 13,930.60 2,799.1K
14:57 13,932.40 13,932.40 13,929.90 13,931.55 1,732.3K
14:58 13,933.20 13,933.20 13,929.75 13,933.20 1,255.1K
14:59 13,934.00 13,937.10 13,932.60 13,932.60 953.4K
15:00 13,932.60 13,939.20 13,931.00 13,937.20 4,221.8K
15:01 13,938.05 13,938.05 13,931.15 13,934.70 2,871.2K
15:02 13,935.60 13,935.65 13,931.70 13,932.75 2,563.2K
15:03 13,934.50 13,935.25 13,933.40 13,934.70 2,749.3K
15:04 13,934.65 13,939.50 13,934.65 13,936.90 3,336.1K
15:05 13,937.40 13,939.05 13,936.80 13,938.25 6,499.2K
15:06 13,938.35 13,939.45 13,937.20 13,939.45 5,647.3K
15:07 13,941.15 13,946.65 13,940.55 13,944.50 10,558.6K
15:08 13,944.25 13,946.00 13,943.20 13,946.00 4,340.3K
15:09 13,945.75 13,946.85 13,945.15 13,946.50 2,945.7K
15:10 13,948.25 13,948.25 13,939.55 13,939.85 4,422.3K
15:11 13,942.95 13,942.95 13,935.95 13,935.95 7,204.0K
15:12 13,937.00 13,939.90 13,934.60 13,938.75 4,295.1K
15:13 13,939.60 13,940.00 13,936.75 13,938.05 3,957.9K
15:14 13,937.70 13,941.50 13,936.85 13,941.50 4,536.8K
15:15 13,941.20 13,941.20 13,934.40 13,934.75 4,726.4K
15:16 13,936.00 13,937.55 13,933.45 13,936.30 6,468.7K
15:17 13,938.60 13,939.30 13,936.75 13,936.75 3,840.3K
15:18 13,937.50 13,939.85 13,934.55 13,938.55 6,324.2K
15:19 13,937.40 13,939.75 13,935.30 13,936.05 7,346.5K
15:20 13,935.50 13,935.65 13,930.60 13,931.40 11,563.4K
15:21 13,933.10 13,934.75 13,932.15 13,933.85 3,274.3K
15:22 13,933.30 13,933.85 13,929.95 13,931.55 3,509.5K
15:23 13,930.80 13,934.65 13,930.65 13,934.65 4,145.6K
15:24 13,933.70 13,936.10 13,932.90 13,935.15 9,563.9K
15:25 13,933.90 13,937.40 13,933.20 13,935.95 4,297.0K
15:26 13,936.00 13,936.85 13,934.20 13,935.90 2,585.2K
15:27 13,936.30 13,938.05 13,935.80 13,937.80 2,838.4K
15:28 13,937.70 13,940.10 13,935.90 13,939.70 4,280.4K
15:29 13,938.30 13,940.10 13,935.30 13,936.70 4,755.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし