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 14,067.95 14,067.95 14,067.95 14,067.95 72.2K
09:15 14,068.70 14,102.45 14,054.25 14,079.70 20,421.7K
09:16 14,082.15 14,105.00 14,081.65 14,092.15 10,054.0K
09:17 14,096.00 14,096.00 14,067.10 14,067.10 6,411.3K
09:18 14,063.25 14,073.45 14,062.45 14,071.50 4,556.7K
09:19 14,069.15 14,069.15 14,057.65 14,059.95 7,743.9K
09:20 14,056.30 14,056.30 14,048.35 14,048.35 4,819.4K
09:21 14,043.80 14,046.70 14,033.10 14,033.60 5,321.6K
09:22 14,031.10 14,031.40 14,016.85 14,031.40 4,642.1K
09:23 14,032.15 14,041.80 14,032.10 14,035.05 4,054.9K
09:24 14,038.90 14,039.65 14,024.25 14,028.95 3,003.9K
09:25 14,031.95 14,057.45 14,031.95 14,050.45 4,175.2K
09:26 14,051.75 14,053.35 14,039.95 14,039.95 2,742.1K
09:27 14,041.55 14,045.20 14,032.60 14,032.60 2,288.0K
09:28 14,032.10 14,036.85 14,025.70 14,032.50 2,630.9K
09:29 14,032.10 14,033.55 14,027.35 14,027.35 6,021.5K
09:30 14,028.95 14,042.00 14,028.95 14,035.10 3,792.3K
09:31 14,031.55 14,031.55 13,995.40 13,995.40 4,347.4K
09:32 13,991.35 13,994.15 13,966.85 13,966.85 7,636.7K
09:33 13,967.10 13,980.00 13,964.60 13,969.15 3,308.6K
09:34 13,968.60 13,974.55 13,965.75 13,974.55 2,224.7K
09:35 13,976.95 14,013.50 13,976.95 14,011.20 5,530.1K
09:36 14,010.35 14,024.05 14,008.75 14,020.65 2,853.6K
09:37 14,020.20 14,037.35 14,020.20 14,037.35 3,202.7K
09:38 14,037.55 14,048.50 14,037.45 14,047.45 3,657.2K
09:39 14,045.75 14,045.75 14,028.55 14,034.30 1,854.4K
09:40 14,035.00 14,037.15 14,029.70 14,037.15 1,766.5K
09:41 14,040.50 14,053.15 14,037.20 14,053.15 1,637.2K
09:42 14,055.65 14,066.40 14,054.35 14,060.25 3,755.2K
09:43 14,061.80 14,062.80 14,053.65 14,055.65 1,605.3K
09:44 14,056.30 14,056.75 14,045.15 14,052.55 978.4K
09:45 14,054.60 14,059.70 14,051.60 14,053.70 3,006.3K
09:46 14,049.75 14,049.75 14,040.35 14,046.60 2,705.0K
09:47 14,047.95 14,048.50 14,026.85 14,026.85 2,528.8K
09:48 14,026.50 14,028.10 14,005.05 14,008.95 3,435.5K
09:49 14,007.40 14,007.85 13,998.80 13,998.90 1,637.2K
09:50 13,998.75 13,998.75 13,984.15 13,987.55 3,060.0K
09:51 13,990.55 13,996.35 13,990.15 13,995.90 1,908.6K
09:52 13,996.00 14,011.25 13,994.10 14,009.55 2,437.6K
09:53 14,011.15 14,015.70 14,003.65 14,015.70 2,368.9K
09:54 14,016.95 14,018.35 14,010.15 14,010.15 1,992.1K
09:55 14,012.95 14,023.50 14,011.20 14,020.00 1,068.4K
09:56 14,021.55 14,024.60 14,007.85 14,007.85 2,799.0K
09:57 14,008.55 14,009.30 14,002.50 14,006.00 2,086.8K
09:58 14,005.35 14,024.80 14,004.80 14,022.50 1,453.3K
09:59 14,023.05 14,026.05 14,017.45 14,017.45 1,018.7K
10:00 14,014.25 14,021.30 14,010.80 14,021.30 1,314.6K
10:01 14,022.10 14,024.00 14,016.10 14,022.20 1,645.4K
10:02 14,021.45 14,021.45 13,996.85 13,997.95 3,292.2K
10:03 14,001.80 14,013.95 13,999.65 14,013.95 2,691.6K
10:04 14,012.10 14,016.55 14,009.60 14,010.10 1,751.4K
10:05 14,010.00 14,045.90 14,010.00 14,045.90 2,623.4K
10:06 14,043.70 14,046.70 14,039.55 14,042.45 2,790.5K
10:07 14,043.60 14,048.00 14,043.60 14,043.60 1,344.8K
10:08 14,043.50 14,043.50 14,029.95 14,031.15 1,989.0K
10:09 14,031.45 14,031.50 14,003.80 14,015.80 2,110.2K
10:10 14,016.40 14,018.15 14,011.10 14,015.95 1,539.9K
10:11 14,015.10 14,024.80 14,013.40 14,022.50 1,405.7K
10:12 14,018.75 14,029.05 14,017.85 14,029.05 1,451.9K
10:13 14,029.45 14,029.45 14,021.85 14,027.55 2,911.1K
10:14 14,028.25 14,036.55 14,027.40 14,028.45 1,096.3K
10:15 14,027.65 14,031.50 14,027.50 14,031.50 725.0K
10:16 14,031.40 14,036.15 14,030.75 14,031.35 760.9K
10:17 14,032.10 14,038.55 14,032.10 14,032.65 1,257.8K
10:18 14,032.30 14,035.80 14,032.30 14,033.95 1,102.8K
10:19 14,034.20 14,035.00 14,030.35 14,030.50 1,096.8K
10:20 14,030.95 14,035.80 14,030.95 14,032.60 784.9K
10:21 14,029.80 14,036.20 14,027.35 14,028.45 3,573.7K
10:22 14,028.20 14,029.30 14,022.35 14,024.60 1,684.9K
10:23 14,024.65 14,024.65 14,013.05 14,014.15 1,831.5K
10:24 14,014.25 14,017.35 14,013.30 14,014.05 1,967.8K
10:25 14,014.05 14,016.00 14,013.40 14,014.60 631.6K
10:26 14,014.95 14,028.25 14,014.95 14,028.25 1,232.6K
10:27 14,027.05 14,042.85 14,027.05 14,042.85 1,265.3K
10:28 14,042.75 14,043.65 14,036.80 14,038.45 929.7K
10:29 14,037.35 14,050.85 14,037.35 14,049.55 1,594.9K
10:30 14,049.05 14,052.10 14,046.40 14,052.10 2,176.4K
10:31 14,054.75 14,058.50 14,051.35 14,051.35 979.3K
10:32 14,048.65 14,048.85 14,036.60 14,037.90 1,618.3K
10:33 14,036.90 14,038.10 14,030.25 14,030.35 1,360.2K
10:34 14,027.80 14,036.30 14,027.65 14,036.30 865.6K
10:35 14,036.55 14,038.90 14,033.60 14,035.65 1,684.3K
10:36 14,035.55 14,043.30 14,035.55 14,040.75 693.1K
10:37 14,041.15 14,041.30 14,036.75 14,040.10 528.0K
10:38 14,040.30 14,048.60 14,040.30 14,045.40 1,910.9K
10:39 14,045.55 14,048.40 14,043.30 14,045.30 650.9K
10:40 14,046.05 14,050.85 14,046.05 14,049.00 1,061.0K
10:41 14,050.25 14,052.10 14,047.50 14,047.80 795.5K
10:42 14,046.30 14,046.30 14,038.50 14,042.45 1,161.4K
10:43 14,042.00 14,047.15 14,042.00 14,044.10 637.1K
10:44 14,043.40 14,045.40 14,042.45 14,045.40 1,016.1K
10:45 14,046.60 14,048.20 14,038.85 14,039.05 974.2K
10:46 14,038.70 14,038.70 14,033.05 14,035.90 696.4K
10:47 14,035.35 14,037.05 14,028.15 14,028.15 1,765.3K
10:48 14,028.40 14,029.75 14,027.45 14,028.05 917.8K
10:49 14,029.00 14,033.80 14,029.00 14,032.50 695.1K
10:50 14,031.60 14,032.85 14,030.40 14,030.40 670.4K
10:51 14,029.60 14,029.60 14,020.10 14,028.60 1,969.9K
10:52 14,029.65 14,038.00 14,029.65 14,037.15 1,698.7K
10:53 14,036.55 14,036.80 14,030.85 14,033.25 1,069.3K
10:54 14,029.35 14,029.35 14,023.20 14,026.00 1,190.9K
10:55 14,026.10 14,029.95 14,024.80 14,028.50 1,010.6K
10:56 14,024.45 14,026.55 14,020.55 14,020.55 1,703.2K
10:57 14,020.85 14,021.50 14,019.35 14,020.10 1,622.2K
10:58 14,019.80 14,022.60 14,019.00 14,020.40 736.9K
10:59 14,020.00 14,022.80 14,020.00 14,020.95 1,007.9K
11:00 14,019.60 14,019.60 14,008.25 14,013.90 4,610.2K
11:01 14,014.90 14,018.60 14,014.50 14,014.85 2,021.9K
11:02 14,015.20 14,023.70 14,014.00 14,022.60 1,776.0K
11:03 14,022.00 14,023.05 14,019.55 14,022.90 968.2K
11:04 14,022.50 14,023.15 14,019.50 14,021.90 735.0K
11:05 14,021.85 14,025.10 14,021.70 14,025.10 1,285.2K
11:06 14,026.95 14,050.30 14,026.95 14,050.30 2,869.6K
11:07 14,053.10 14,056.80 14,041.90 14,043.70 2,798.4K
11:08 14,040.85 14,043.85 14,039.40 14,039.40 2,670.4K
11:09 14,037.35 14,039.00 14,031.85 14,032.65 1,659.2K
11:10 14,034.20 14,038.00 14,033.90 14,035.05 1,190.5K
11:11 14,034.65 14,035.45 14,032.45 14,034.75 759.0K
11:12 14,035.10 14,042.40 14,035.10 14,042.40 579.3K
11:13 14,042.20 14,051.15 14,042.20 14,051.15 2,916.7K
11:14 14,051.80 14,052.85 14,049.45 14,052.60 835.6K
11:15 14,051.75 14,055.10 14,051.30 14,053.40 1,039.0K
11:16 14,053.30 14,054.50 14,048.10 14,048.60 1,885.2K
11:17 14,047.30 14,048.45 14,044.85 14,045.85 736.8K
11:18 14,046.20 14,046.30 14,036.95 14,038.10 1,258.0K
11:19 14,038.20 14,038.20 14,032.45 14,034.50 1,468.4K
11:20 14,033.85 14,034.50 14,030.95 14,034.50 687.1K
11:21 14,034.10 14,035.40 14,029.10 14,029.10 846.8K
11:22 14,026.80 14,026.80 14,005.30 14,014.15 1,933.4K
11:23 14,014.60 14,015.90 14,011.70 14,011.70 1,027.4K
11:24 14,011.60 14,012.20 14,002.05 14,002.05 2,164.8K
11:25 13,997.35 14,003.65 13,994.50 14,003.65 2,453.7K
11:26 14,003.45 14,011.30 14,001.85 14,005.10 1,009.5K
11:27 14,004.35 14,004.35 13,982.65 13,982.65 2,230.8K
11:28 13,978.90 13,978.90 13,972.55 13,976.00 3,548.9K
11:29 13,977.95 13,988.85 13,977.95 13,988.85 1,453.1K
11:30 13,988.35 13,988.35 13,977.90 13,979.85 1,169.7K
11:31 13,978.50 13,986.30 13,977.90 13,986.30 991.6K
11:32 13,987.15 13,988.85 13,984.15 13,984.75 1,051.8K
11:33 13,982.50 13,982.50 13,972.45 13,977.20 1,103.1K
11:34 13,977.95 13,986.45 13,977.80 13,984.50 1,975.6K
11:35 13,987.00 13,990.75 13,985.20 13,989.95 1,226.7K
11:36 13,989.85 13,996.65 13,989.25 13,995.80 1,086.8K
11:37 13,997.15 13,999.75 13,990.70 13,990.70 828.7K
11:38 13,989.90 14,000.75 13,988.75 13,998.60 1,347.9K
11:39 13,999.10 14,003.15 13,998.60 14,002.70 758.9K
11:40 14,002.30 14,003.45 13,992.80 13,994.05 815.0K
11:41 13,994.55 13,995.65 13,988.20 13,994.00 1,343.4K
11:42 13,993.55 13,993.55 13,989.20 13,991.90 648.6K
11:43 13,992.15 13,996.90 13,992.15 13,994.10 541.5K
11:44 13,994.30 13,997.70 13,994.30 13,997.05 800.7K
11:45 13,998.60 14,001.70 13,998.60 14,001.40 543.0K
11:46 14,002.25 14,007.15 14,002.25 14,004.50 1,636.6K
11:47 14,005.60 14,006.95 14,001.55 14,006.95 1,148.7K
11:48 14,006.40 14,006.75 14,000.70 14,000.70 644.2K
11:49 13,998.00 14,000.10 13,997.25 13,999.70 359.3K
11:50 14,000.30 14,004.60 13,999.40 14,004.20 780.2K
11:51 14,004.15 14,008.35 14,004.15 14,008.25 602.7K
11:52 14,009.80 14,012.90 14,008.70 14,011.30 949.6K
11:53 14,011.10 14,011.10 14,006.45 14,007.25 582.1K
11:54 14,007.35 14,008.25 14,001.05 14,001.75 1,244.0K
11:55 14,002.90 14,004.55 14,002.15 14,002.15 655.1K
11:56 14,001.75 14,002.05 13,995.60 13,998.55 1,376.3K
11:57 13,998.10 13,998.35 13,993.45 13,993.45 611.0K
11:58 13,992.70 13,993.15 13,989.85 13,991.05 1,048.6K
11:59 13,990.90 13,996.25 13,990.55 13,994.80 614.1K
12:00 13,995.85 14,000.90 13,993.40 13,993.40 1,149.6K
12:01 13,993.90 13,995.95 13,991.05 13,995.50 729.0K
12:02 13,995.45 13,998.85 13,994.35 13,998.00 859.1K
12:03 13,998.70 14,003.50 13,998.35 14,001.90 851.5K
12:04 14,001.05 14,001.70 13,999.15 13,999.95 514.0K
12:05 14,000.00 14,002.55 13,996.00 13,998.40 793.9K
12:06 13,998.40 13,998.55 13,991.85 13,996.15 1,189.3K
12:07 13,994.95 13,995.20 13,988.40 13,990.25 549.4K
12:08 13,989.05 13,992.20 13,989.05 13,992.00 645.4K
12:09 13,991.70 13,991.70 13,987.05 13,988.05 1,731.0K
12:10 13,987.65 13,987.65 13,981.85 13,983.55 1,197.8K
12:11 13,985.30 13,988.45 13,982.75 13,982.75 569.1K
12:12 13,983.30 13,985.00 13,982.10 13,982.80 856.7K
12:13 13,982.45 13,983.15 13,980.80 13,982.35 775.7K
12:14 13,982.50 13,992.30 13,982.50 13,992.05 1,220.8K
12:15 13,991.90 13,992.70 13,987.75 13,992.70 1,462.8K
12:16 13,994.10 13,995.00 13,991.25 13,992.90 2,656.8K
12:17 13,993.10 13,994.95 13,992.45 13,994.95 1,973.0K
12:18 13,994.45 13,995.65 13,991.55 13,992.25 620.9K
12:19 13,992.05 13,993.90 13,990.10 13,990.10 538.6K
12:20 13,990.20 13,997.85 13,990.20 13,997.85 446.0K
12:21 13,998.85 14,008.35 13,998.85 14,008.35 751.7K
12:22 14,008.60 14,018.10 14,004.15 14,005.60 1,356.6K
12:23 14,005.45 14,008.65 14,005.45 14,006.75 679.2K
12:24 14,006.40 14,008.35 14,003.85 14,004.70 908.7K
12:25 14,005.25 14,009.05 14,004.55 14,008.20 845.7K
12:26 14,008.75 14,016.80 14,008.55 14,016.80 747.3K
12:27 14,016.90 14,021.45 14,016.90 14,021.45 925.5K
12:28 14,021.70 14,026.35 14,020.20 14,026.35 679.1K
12:29 14,027.50 14,028.90 14,024.25 14,026.20 663.4K
12:30 14,026.45 14,041.35 14,026.45 14,037.10 1,262.0K
12:31 14,037.55 14,041.70 14,034.85 14,040.25 596.8K
12:32 14,040.45 14,041.70 14,036.50 14,037.20 978.3K
12:33 14,037.20 14,039.80 14,032.45 14,032.45 435.7K
12:34 14,034.00 14,034.70 14,029.55 14,031.90 746.7K
12:35 14,031.95 14,035.00 14,030.40 14,034.20 819.4K
12:36 14,034.30 14,037.35 14,033.70 14,033.70 463.8K
12:37 14,034.30 14,040.85 14,033.30 14,039.80 1,250.6K
12:38 14,039.50 14,041.45 14,037.95 14,041.45 1,477.2K
12:39 14,041.40 14,043.95 14,040.55 14,043.60 514.6K
12:40 14,045.05 14,052.95 14,044.05 14,049.30 1,147.5K
12:41 14,050.05 14,050.05 14,041.45 14,041.85 818.5K
12:42 14,042.50 14,044.60 14,038.00 14,038.00 878.3K
12:43 14,038.40 14,040.75 14,038.40 14,040.55 676.1K
12:44 14,040.05 14,040.90 14,035.00 14,035.80 668.6K
12:45 14,037.00 14,037.30 14,032.15 14,032.15 542.9K
12:46 14,031.95 14,033.35 14,030.05 14,031.30 840.9K
12:47 14,031.95 14,033.50 14,030.95 14,033.50 534.6K
12:48 14,033.85 14,034.15 14,030.70 14,032.45 592.1K
12:49 14,032.60 14,035.75 14,032.60 14,035.50 453.4K
12:50 14,035.25 14,041.55 14,034.40 14,041.30 761.6K
12:51 14,040.80 14,041.40 14,036.85 14,040.50 757.3K
12:52 14,041.05 14,046.55 14,041.05 14,046.40 583.5K
12:53 14,046.30 14,048.30 14,041.85 14,042.30 1,530.3K
12:54 14,041.70 14,044.30 14,040.10 14,041.25 1,129.6K
12:55 14,041.65 14,044.10 14,040.85 14,041.45 804.9K
12:56 14,041.80 14,043.20 14,039.30 14,039.55 871.6K
12:57 14,037.95 14,038.80 14,035.55 14,036.25 317.4K
12:58 14,034.85 14,037.30 14,032.10 14,036.90 645.8K
12:59 14,036.15 14,037.35 14,032.70 14,032.80 615.2K
13:00 14,029.60 14,032.25 14,029.60 14,032.05 522.1K
13:01 14,032.00 14,038.15 14,032.00 14,034.70 320.9K
13:02 14,034.45 14,035.25 14,031.65 14,032.55 411.2K
13:03 14,034.10 14,039.55 14,033.85 14,039.35 317.4K
13:04 14,038.90 14,041.25 14,037.00 14,041.25 551.4K
13:05 14,041.25 14,041.80 14,038.35 14,038.35 440.6K
13:06 14,038.40 14,042.55 14,038.40 14,039.90 812.9K
13:07 14,039.35 14,043.60 14,037.65 14,043.60 491.5K
13:08 14,042.50 14,043.95 14,041.40 14,042.75 768.6K
13:09 14,042.80 14,047.80 14,042.80 14,047.30 821.4K
13:10 14,047.15 14,047.60 14,043.10 14,043.40 326.5K
13:11 14,043.10 14,043.10 14,039.75 14,040.25 564.6K
13:12 14,040.70 14,041.55 14,040.30 14,040.30 466.5K
13:13 14,039.80 14,039.80 14,033.40 14,033.85 591.4K
13:14 14,034.25 14,034.80 14,031.75 14,032.60 423.2K
13:15 14,032.60 14,032.60 14,019.30 14,020.20 1,788.5K
13:16 14,022.25 14,032.35 14,022.25 14,027.70 632.9K
13:17 14,028.20 14,029.05 14,025.25 14,027.05 735.0K
13:18 14,026.55 14,027.35 14,023.90 14,024.95 509.2K
13:19 14,024.60 14,026.40 14,022.90 14,023.35 330.8K
13:20 14,023.90 14,023.90 14,021.15 14,021.15 441.1K
13:21 14,021.85 14,022.20 14,015.70 14,015.70 460.2K
13:22 14,015.60 14,016.20 14,013.45 14,016.10 543.5K
13:23 14,016.10 14,022.25 14,015.45 14,022.25 728.9K
13:24 14,023.20 14,028.40 14,022.90 14,027.15 1,175.1K
13:25 14,027.85 14,027.85 14,022.75 14,023.85 489.8K
13:26 14,024.75 14,025.10 14,021.35 14,021.35 611.2K
13:27 14,021.40 14,021.65 14,014.05 14,014.05 829.6K
13:28 14,014.05 14,021.45 14,014.05 14,021.10 387.7K
13:29 14,020.60 14,020.60 14,015.30 14,016.40 527.1K
13:30 14,016.00 14,017.00 14,012.95 14,016.55 1,990.2K
13:31 14,016.05 14,016.85 14,013.75 14,014.20 418.5K
13:32 14,014.95 14,021.05 14,014.75 14,021.05 746.7K
13:33 14,022.05 14,024.00 14,019.25 14,019.90 476.7K
13:34 14,020.35 14,025.40 14,019.40 14,025.40 738.1K
13:35 14,025.90 14,039.05 14,024.30 14,036.10 1,080.1K
13:36 14,036.95 14,038.90 14,031.30 14,033.00 508.3K
13:37 14,032.65 14,035.05 14,030.20 14,030.20 295.5K
13:38 14,029.50 14,032.90 14,029.25 14,029.25 507.9K
13:39 14,028.70 14,033.70 14,028.60 14,030.65 675.3K
13:40 14,030.60 14,034.95 14,030.60 14,033.55 506.0K
13:41 14,033.75 14,035.30 14,030.50 14,031.25 259.9K
13:42 14,028.65 14,032.80 14,028.65 14,030.35 714.1K
13:43 14,029.65 14,031.35 14,026.40 14,028.70 1,136.2K
13:44 14,028.60 14,032.25 14,028.60 14,031.30 1,235.7K
13:45 14,032.40 14,036.75 14,032.35 14,036.75 424.1K
13:46 14,037.60 14,038.85 14,033.85 14,033.85 1,320.8K
13:47 14,033.90 14,035.95 14,033.85 14,034.70 467.0K
13:48 14,034.00 14,035.05 14,032.45 14,033.80 842.7K
13:49 14,033.70 14,038.55 14,033.40 14,038.55 565.3K
13:50 14,038.35 14,038.65 14,033.35 14,034.10 578.7K
13:51 14,032.95 14,034.15 14,031.10 14,031.85 788.0K
13:52 14,032.00 14,036.50 14,031.35 14,034.50 1,874.3K
13:53 14,034.05 14,036.75 14,033.90 14,036.35 996.9K
13:54 14,037.90 14,038.35 14,033.10 14,033.10 463.3K
13:55 14,032.20 14,032.20 14,028.20 14,028.20 1,739.8K
13:56 14,028.75 14,029.70 14,025.55 14,029.65 1,502.9K
13:57 14,029.90 14,030.40 14,027.35 14,028.30 616.4K
13:58 14,028.45 14,030.55 14,028.10 14,028.40 303.1K
13:59 14,028.25 14,030.05 14,028.20 14,028.75 424.5K
14:00 14,028.90 14,029.65 14,026.05 14,029.65 430.2K
14:01 14,029.10 14,029.15 14,027.75 14,029.00 446.5K
14:02 14,029.45 14,033.55 14,029.45 14,032.20 731.9K
14:03 14,032.65 14,038.85 14,032.60 14,038.80 1,700.6K
14:04 14,038.80 14,038.80 14,036.25 14,037.10 491.4K
14:05 14,036.45 14,037.85 14,035.30 14,037.80 670.5K
14:06 14,036.60 14,037.30 14,031.55 14,032.10 1,469.4K
14:07 14,031.80 14,035.20 14,031.10 14,035.15 1,701.6K
14:08 14,035.25 14,036.90 14,030.80 14,030.80 509.9K
14:09 14,031.70 14,032.80 14,029.85 14,032.80 465.1K
14:10 14,033.30 14,036.95 14,032.85 14,035.00 1,279.6K
14:11 14,034.75 14,035.90 14,031.00 14,031.05 878.8K
14:12 14,030.60 14,034.55 14,030.60 14,032.95 673.2K
14:13 14,032.80 14,037.80 14,032.30 14,037.80 332.5K
14:14 14,037.35 14,037.35 14,031.85 14,031.85 812.8K
14:15 14,030.20 14,031.60 14,027.90 14,028.75 733.1K
14:16 14,029.00 14,029.10 14,027.50 14,028.75 777.9K
14:17 14,028.90 14,030.05 14,028.05 14,028.95 505.8K
14:18 14,028.20 14,028.85 14,026.95 14,028.50 670.4K
14:19 14,027.95 14,028.65 14,024.55 14,024.55 703.4K
14:20 14,022.90 14,023.80 14,022.00 14,023.70 865.4K
14:21 14,024.25 14,025.65 14,020.40 14,020.40 1,621.1K
14:22 14,021.10 14,022.65 14,019.65 14,020.15 719.0K
14:23 14,019.95 14,020.40 14,014.55 14,015.60 865.0K
14:24 14,015.05 14,015.85 14,011.85 14,011.85 459.7K
14:25 14,011.90 14,016.25 14,011.10 14,016.25 1,394.4K
14:26 14,016.70 14,022.65 14,016.70 14,020.70 1,237.9K
14:27 14,021.15 14,021.15 14,019.00 14,019.65 795.7K
14:28 14,019.15 14,021.90 14,017.35 14,017.80 1,071.8K
14:29 14,017.25 14,017.25 14,013.95 14,013.95 830.9K
14:30 14,012.95 14,014.65 14,010.35 14,010.35 2,465.4K
14:31 14,010.25 14,014.35 14,010.25 14,011.65 1,063.6K
14:32 14,010.45 14,016.90 14,010.45 14,016.15 903.1K
14:33 14,016.80 14,018.55 14,016.15 14,017.55 620.3K
14:34 14,017.65 14,017.70 14,013.45 14,013.45 853.2K
14:35 14,013.25 14,014.90 14,012.30 14,013.65 841.9K
14:36 14,014.25 14,018.40 14,014.25 14,015.15 781.8K
14:37 14,015.90 14,016.30 14,014.40 14,014.40 490.0K
14:38 14,016.00 14,019.20 14,015.60 14,018.70 629.5K
14:39 14,018.85 14,020.15 14,017.55 14,018.85 1,312.0K
14:40 14,019.35 14,021.80 14,019.35 14,020.40 1,221.3K
14:41 14,020.55 14,026.25 14,020.15 14,026.25 3,088.8K
14:42 14,025.55 14,027.30 14,024.80 14,025.25 729.7K
14:43 14,024.15 14,024.15 14,019.85 14,020.55 552.2K
14:44 14,021.00 14,022.85 14,019.30 14,019.30 1,355.5K
14:45 14,019.40 14,020.55 14,015.30 14,015.30 912.6K
14:46 14,015.30 14,017.00 14,013.95 14,015.85 573.0K
14:47 14,016.15 14,020.55 14,016.15 14,020.55 737.3K
14:48 14,018.60 14,019.15 14,016.85 14,016.85 1,964.5K
14:49 14,017.15 14,017.20 14,012.85 14,014.00 1,003.6K
14:50 14,015.45 14,015.45 14,013.35 14,014.95 1,636.5K
14:51 14,014.95 14,016.00 14,011.15 14,011.15 579.0K
14:52 14,011.30 14,011.90 14,007.95 14,007.95 1,173.2K
14:53 14,007.65 14,007.80 14,004.85 14,005.40 3,527.2K
14:54 14,006.40 14,007.25 14,002.85 14,003.25 4,188.3K
14:55 14,003.30 14,006.85 14,002.85 14,003.65 1,184.7K
14:56 14,004.80 14,007.45 14,004.65 14,007.45 1,926.7K
14:57 14,006.65 14,008.50 14,005.10 14,005.10 833.8K
14:58 14,006.80 14,012.10 14,006.80 14,012.10 498.4K
14:59 14,012.75 14,016.55 14,011.85 14,013.90 1,233.9K
15:00 14,015.20 14,017.30 14,005.00 14,010.05 1,756.4K
15:01 14,009.80 14,010.80 14,006.65 14,008.65 1,443.0K
15:02 14,010.75 14,011.20 14,006.35 14,008.10 1,111.6K
15:03 14,008.25 14,009.65 14,005.25 14,007.05 882.8K
15:04 14,007.85 14,007.85 14,005.50 14,006.05 938.5K
15:05 14,005.70 14,006.05 14,001.20 14,001.70 2,293.1K
15:06 14,001.00 14,001.00 13,997.60 13,998.30 1,087.1K
15:07 13,999.70 13,999.70 13,996.40 13,997.60 806.7K
15:08 13,997.90 13,997.90 13,989.70 13,989.85 1,583.0K
15:09 13,990.30 13,990.30 13,985.35 13,988.65 2,794.2K
15:10 13,989.55 13,991.45 13,987.05 13,989.75 5,731.3K
15:11 13,989.55 13,989.75 13,983.90 13,984.20 1,974.8K
15:12 13,984.55 13,985.15 13,981.80 13,983.20 1,778.1K
15:13 13,985.25 13,988.95 13,984.80 13,988.95 1,870.2K
15:14 13,989.90 13,992.60 13,989.40 13,989.55 1,820.5K
15:15 13,990.25 13,990.25 13,980.65 13,981.50 5,128.4K
15:16 13,980.90 13,980.95 13,976.50 13,977.65 3,511.2K
15:17 13,978.05 13,979.10 13,977.20 13,977.45 2,848.8K
15:18 13,979.40 13,979.40 13,974.90 13,978.00 5,819.7K
15:19 13,979.80 13,985.20 13,979.80 13,981.90 3,897.2K
15:20 13,983.60 13,983.60 13,980.20 13,981.20 7,980.8K
15:21 13,981.30 13,984.65 13,981.30 13,982.90 2,233.8K
15:22 13,983.75 13,985.05 13,981.55 13,981.55 1,603.4K
15:23 13,982.90 13,983.05 13,978.95 13,978.95 3,094.3K
15:24 13,980.50 13,980.50 13,973.75 13,975.90 5,086.6K
15:25 13,977.10 13,977.10 13,972.25 13,974.40 2,526.1K
15:26 13,975.50 13,976.90 13,971.60 13,971.60 1,670.4K
15:27 13,971.90 13,971.90 13,965.65 13,968.55 2,948.8K
15:28 13,967.80 13,971.30 13,964.30 13,969.00 5,318.9K
15:29 13,966.60 13,983.20 13,961.40 13,983.20 4,527.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし