Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ インド →
16,199.85
最終更新: 2025-10-03
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 13,975.45 13,975.45 13,975.45 13,975.45 0.8K
09:15 13,971.80 13,972.95 13,916.75 13,929.95 10,198.3K
09:16 13,921.95 13,966.75 13,918.30 13,966.75 5,998.2K
09:17 13,965.70 13,989.00 13,954.45 13,989.00 3,896.2K
09:18 13,991.95 14,006.60 13,991.95 14,006.40 3,956.9K
09:19 14,007.80 14,015.00 13,983.70 13,983.70 4,445.3K
09:20 13,984.60 13,984.60 13,955.25 13,969.60 3,352.2K
09:21 13,971.50 13,985.95 13,962.90 13,985.95 2,632.3K
09:22 13,985.70 13,987.00 13,965.85 13,974.80 1,889.3K
09:23 13,975.40 13,975.90 13,953.85 13,960.90 2,528.3K
09:24 13,960.65 13,960.65 13,928.40 13,944.05 3,282.2K
09:25 13,942.45 13,949.50 13,938.80 13,945.70 1,790.5K
09:26 13,941.70 13,975.75 13,939.45 13,972.20 3,202.9K
09:27 13,967.80 13,967.80 13,958.40 13,958.40 1,584.7K
09:28 13,963.00 13,972.60 13,962.85 13,965.80 1,244.3K
09:29 13,963.50 13,994.30 13,956.80 13,994.30 2,288.4K
09:30 13,989.70 14,011.95 13,988.15 14,004.70 4,704.6K
09:31 13,997.85 13,997.85 13,971.45 13,971.45 2,680.1K
09:32 13,969.10 13,989.90 13,969.10 13,986.25 1,349.6K
09:33 13,985.05 13,997.70 13,985.05 13,997.25 2,523.8K
09:34 13,998.45 14,028.15 13,997.95 14,026.10 5,294.3K
09:35 14,028.65 14,029.70 14,012.65 14,014.70 2,758.9K
09:36 14,011.10 14,017.70 14,004.80 14,013.30 1,322.9K
09:37 14,014.40 14,016.75 13,999.55 14,004.95 2,707.5K
09:38 14,004.75 14,014.00 14,004.75 14,009.15 2,464.3K
09:39 14,007.85 14,007.85 13,979.60 13,983.00 4,122.3K
09:40 13,982.70 13,999.80 13,982.70 13,992.05 2,231.4K
09:41 13,989.70 13,996.50 13,987.90 13,995.00 1,671.1K
09:42 13,993.65 13,996.45 13,991.00 13,995.05 2,416.8K
09:43 13,996.35 14,011.80 13,996.35 14,002.85 3,819.5K
09:44 13,999.40 14,003.15 13,998.95 14,001.95 924.5K
09:45 14,002.60 14,006.30 13,978.60 13,978.60 2,334.0K
09:46 13,979.50 13,980.75 13,970.50 13,970.50 1,677.4K
09:47 13,971.80 13,971.80 13,962.75 13,967.80 2,075.1K
09:48 13,967.30 13,979.45 13,967.30 13,977.80 1,641.2K
09:49 13,975.50 13,975.50 13,967.60 13,975.10 2,684.8K
09:50 13,976.40 13,984.15 13,976.40 13,982.90 1,901.3K
09:51 13,976.50 13,992.30 13,972.95 13,992.30 1,538.1K
09:52 13,992.80 13,992.80 13,981.95 13,987.05 1,550.1K
09:53 13,984.90 13,990.35 13,983.10 13,990.35 814.5K
09:54 13,992.45 14,007.00 13,992.45 13,998.50 1,429.0K
09:55 13,999.20 14,000.10 13,989.15 13,989.80 1,046.4K
09:56 13,990.00 13,990.00 13,984.90 13,985.65 2,470.1K
09:57 13,986.05 13,988.35 13,983.15 13,987.75 1,183.3K
09:58 13,988.85 13,995.10 13,988.85 13,995.10 998.3K
09:59 13,996.15 13,998.90 13,991.95 13,998.90 760.4K
10:00 13,998.65 14,004.20 13,996.55 14,003.05 2,447.7K
10:01 14,003.50 14,004.00 13,999.60 14,000.85 1,426.3K
10:02 14,000.30 14,024.20 14,000.30 14,021.95 1,875.4K
10:03 14,021.95 14,028.45 14,016.00 14,028.45 2,404.4K
10:04 14,026.95 14,026.95 14,017.15 14,021.85 3,819.3K
10:05 14,022.10 14,024.90 14,018.35 14,024.90 1,134.1K
10:06 14,024.70 14,030.95 14,022.35 14,029.65 1,335.4K
10:07 14,030.75 14,041.95 14,030.75 14,032.45 2,300.6K
10:08 14,034.75 14,044.10 14,033.55 14,044.10 1,378.3K
10:09 14,044.45 14,044.45 14,031.20 14,031.20 1,622.7K
10:10 14,031.80 14,032.90 14,023.05 14,024.00 2,516.2K
10:11 14,024.45 14,033.05 14,024.25 14,032.85 1,464.0K
10:12 14,033.00 14,033.55 14,022.55 14,022.55 1,137.3K
10:13 14,022.55 14,031.25 14,022.55 14,027.70 1,616.2K
10:14 14,028.55 14,040.10 14,028.15 14,039.45 1,055.5K
10:15 14,040.95 14,042.50 14,032.70 14,033.55 2,466.3K
10:16 14,033.05 14,041.00 14,032.40 14,041.00 891.1K
10:17 14,041.95 14,056.90 14,041.40 14,056.90 4,122.2K
10:18 14,057.95 14,057.95 14,051.45 14,051.45 1,335.5K
10:19 14,050.55 14,053.10 14,048.75 14,049.95 1,506.3K
10:20 14,047.10 14,047.10 14,039.40 14,039.40 1,492.0K
10:21 14,039.15 14,042.40 14,038.90 14,042.40 724.9K
10:22 14,041.75 14,044.05 14,040.95 14,041.70 1,289.6K
10:23 14,041.35 14,041.35 14,031.45 14,032.15 1,353.9K
10:24 14,032.35 14,036.20 14,032.35 14,034.95 1,118.9K
10:25 14,033.15 14,034.30 14,032.10 14,033.60 1,070.3K
10:26 14,033.85 14,039.70 14,031.85 14,038.35 1,356.7K
10:27 14,037.55 14,042.50 14,036.90 14,042.50 1,007.6K
10:28 14,042.45 14,045.45 14,040.40 14,043.10 2,641.4K
10:29 14,042.95 14,052.35 14,041.95 14,050.60 3,982.3K
10:30 14,051.45 14,055.40 14,047.75 14,048.50 1,005.6K
10:31 14,049.00 14,051.20 14,046.80 14,051.20 481.9K
10:32 14,051.75 14,051.90 14,044.50 14,045.80 798.1K
10:33 14,045.40 14,047.50 14,041.35 14,041.35 1,360.9K
10:34 14,040.95 14,040.95 14,036.50 14,036.50 802.4K
10:35 14,036.50 14,042.90 14,036.50 14,041.40 1,138.4K
10:36 14,043.00 14,046.20 14,042.70 14,046.20 1,627.5K
10:37 14,046.75 14,046.75 14,041.00 14,041.00 689.8K
10:38 14,040.60 14,047.90 14,040.00 14,047.90 1,113.5K
10:39 14,046.85 14,047.85 14,045.40 14,045.75 1,359.0K
10:40 14,045.60 14,053.85 14,045.60 14,053.10 2,984.6K
10:41 14,053.15 14,054.15 14,050.05 14,050.10 1,609.2K
10:42 14,049.75 14,049.75 14,044.20 14,047.20 1,409.3K
10:43 14,048.20 14,051.05 14,048.10 14,050.10 937.3K
10:44 14,050.40 14,051.45 14,048.40 14,049.00 482.8K
10:45 14,048.80 14,050.65 14,046.95 14,048.45 1,050.1K
10:46 14,048.25 14,048.25 14,043.35 14,043.35 1,134.3K
10:47 14,042.25 14,042.25 14,035.60 14,039.15 1,733.3K
10:48 14,038.50 14,049.95 14,038.50 14,049.95 1,091.6K
10:49 14,049.35 14,056.20 14,049.35 14,055.95 1,779.6K
10:50 14,055.60 14,055.60 14,050.30 14,050.30 651.6K
10:51 14,050.70 14,053.00 14,050.10 14,051.25 2,281.8K
10:52 14,051.50 14,051.50 14,047.05 14,049.55 1,390.1K
10:53 14,049.15 14,049.15 14,036.65 14,037.55 1,335.1K
10:54 14,037.15 14,037.40 14,019.35 14,021.10 3,028.2K
10:55 14,021.20 14,026.85 14,021.20 14,026.80 774.5K
10:56 14,027.00 14,030.75 14,027.00 14,029.10 734.5K
10:57 14,029.90 14,030.80 14,027.25 14,027.45 733.9K
10:58 14,026.35 14,030.90 14,024.55 14,030.90 841.6K
10:59 14,030.00 14,030.00 14,020.00 14,020.00 1,320.3K
11:00 14,016.65 14,021.60 14,016.55 14,021.60 1,518.6K
11:01 14,021.80 14,028.90 14,021.80 14,023.40 731.1K
11:02 14,024.70 14,028.25 14,022.45 14,027.90 1,569.4K
11:03 14,028.75 14,033.85 14,028.75 14,029.85 1,574.8K
11:04 14,029.40 14,035.10 14,028.75 14,034.90 849.3K
11:05 14,035.45 14,037.65 14,032.50 14,035.85 548.3K
11:06 14,035.00 14,035.55 14,033.20 14,034.70 628.1K
11:07 14,034.45 14,035.45 14,031.50 14,031.60 622.4K
11:08 14,032.00 14,032.00 14,026.50 14,026.90 516.5K
11:09 14,027.75 14,033.45 14,027.75 14,032.55 1,613.4K
11:10 14,034.55 14,040.10 14,034.55 14,039.50 402.3K
11:11 14,039.50 14,040.70 14,036.05 14,039.80 452.9K
11:12 14,039.75 14,044.20 14,039.75 14,041.35 648.8K
11:13 14,041.25 14,047.05 14,040.95 14,046.95 826.0K
11:14 14,048.35 14,049.95 14,044.80 14,045.10 794.6K
11:15 14,043.55 14,047.20 14,042.85 14,047.20 1,200.4K
11:16 14,046.95 14,055.20 14,046.45 14,054.00 2,475.0K
11:17 14,055.70 14,055.70 14,051.85 14,052.60 813.8K
11:18 14,051.90 14,052.90 14,048.65 14,049.05 2,181.6K
11:19 14,049.15 14,050.80 14,046.65 14,047.65 1,011.3K
11:20 14,047.30 14,050.00 14,047.30 14,048.60 574.2K
11:21 14,048.60 14,051.15 14,048.45 14,051.15 1,329.6K
11:22 14,051.95 14,054.10 14,049.45 14,049.45 1,113.2K
11:23 14,048.75 14,048.75 14,045.80 14,047.95 1,044.1K
11:24 14,047.45 14,049.70 14,044.40 14,049.70 1,889.5K
11:25 14,049.10 14,049.10 14,044.95 14,044.95 542.2K
11:26 14,044.65 14,044.65 14,040.70 14,042.05 1,232.6K
11:27 14,041.90 14,042.65 14,040.35 14,040.85 425.3K
11:28 14,040.70 14,041.55 14,038.25 14,041.20 431.9K
11:29 14,042.15 14,043.15 14,038.70 14,039.00 723.6K
11:30 14,039.50 14,042.90 14,038.90 14,039.40 363.7K
11:31 14,040.25 14,049.85 14,040.25 14,049.85 1,848.7K
11:32 14,048.95 14,052.90 14,048.20 14,051.20 1,100.3K
11:33 14,051.30 14,052.30 14,050.30 14,052.30 1,088.3K
11:34 14,052.50 14,056.70 14,051.35 14,056.70 1,455.3K
11:35 14,055.90 14,057.85 14,055.05 14,055.25 1,777.7K
11:36 14,055.00 14,055.30 14,043.15 14,044.35 2,677.3K
11:37 14,045.05 14,051.30 14,043.95 14,051.30 1,325.8K
11:38 14,052.55 14,054.65 14,051.75 14,054.65 947.1K
11:39 14,054.55 14,054.55 14,050.00 14,050.00 878.5K
11:40 14,050.10 14,050.10 14,043.10 14,043.10 1,279.6K
11:41 14,042.05 14,043.35 14,040.00 14,042.00 1,315.5K
11:42 14,042.45 14,052.55 14,042.45 14,051.70 2,394.8K
11:43 14,052.15 14,061.70 14,051.60 14,061.05 3,207.4K
11:44 14,061.20 14,065.80 14,060.60 14,063.45 2,232.7K
11:45 14,062.40 14,062.40 14,055.85 14,055.85 1,180.3K
11:46 14,056.20 14,056.30 14,051.00 14,051.00 1,271.7K
11:47 14,051.05 14,051.05 14,035.65 14,035.65 2,991.7K
11:48 14,036.50 14,037.90 14,035.05 14,035.80 1,550.5K
11:49 14,033.30 14,033.30 14,020.15 14,020.15 3,270.8K
11:50 14,018.80 14,027.00 14,018.80 14,026.60 1,005.3K
11:51 14,028.45 14,032.15 14,027.05 14,031.75 1,562.3K
11:52 14,032.50 14,033.40 14,019.70 14,019.70 2,669.4K
11:53 14,018.05 14,023.60 14,018.00 14,023.60 2,899.7K
11:54 14,024.00 14,026.35 14,020.60 14,021.00 2,117.0K
11:55 14,020.40 14,024.70 14,017.10 14,024.15 983.8K
11:56 14,024.00 14,027.55 14,022.45 14,027.30 697.8K
11:57 14,023.75 14,023.75 14,020.40 14,020.95 713.8K
11:58 14,020.75 14,020.75 14,016.25 14,018.60 822.7K
11:59 14,018.40 14,018.60 14,014.05 14,015.10 1,157.7K
12:00 14,013.25 14,013.25 13,997.65 14,009.25 4,447.3K
12:01 14,009.25 14,009.25 14,004.30 14,005.00 751.7K
12:02 14,004.60 14,004.60 13,979.70 13,979.70 2,710.6K
12:03 13,981.70 13,982.25 13,978.15 13,978.45 2,029.1K
12:04 13,978.65 13,981.60 13,976.65 13,979.75 1,078.9K
12:05 13,979.75 13,983.60 13,976.75 13,978.95 955.8K
12:06 13,978.75 13,981.70 13,978.10 13,981.70 1,670.7K
12:07 13,980.40 13,980.40 13,973.35 13,974.90 707.8K
12:08 13,976.05 13,977.60 13,974.10 13,974.15 683.5K
12:09 13,973.55 13,973.80 13,968.10 13,968.10 2,077.6K
12:10 13,966.85 13,967.15 13,962.25 13,965.65 1,242.6K
12:11 13,964.20 13,964.20 13,959.80 13,960.60 1,979.7K
12:12 13,959.40 13,959.40 13,953.00 13,955.75 1,379.0K
12:13 13,955.25 13,955.25 13,940.80 13,947.15 2,045.7K
12:14 13,946.85 13,947.70 13,938.60 13,939.60 1,100.1K
12:15 13,937.65 13,941.75 13,929.30 13,941.75 1,627.0K
12:16 13,942.95 13,950.35 13,937.10 13,937.10 1,171.8K
12:17 13,935.90 13,935.90 13,930.40 13,930.40 1,890.7K
12:18 13,929.00 13,929.00 13,915.90 13,922.40 3,395.4K
12:19 13,924.30 13,925.25 13,910.00 13,910.00 1,676.3K
12:20 13,910.15 13,915.55 13,909.30 13,914.90 3,099.3K
12:21 13,915.45 13,918.15 13,909.30 13,909.30 1,251.1K
12:22 13,909.75 13,911.95 13,907.40 13,911.95 1,048.6K
12:23 13,912.20 13,919.15 13,912.20 13,913.05 1,100.2K
12:24 13,913.00 13,915.70 13,912.05 13,912.05 997.6K
12:25 13,912.25 13,918.15 13,911.45 13,918.15 1,365.3K
12:26 13,918.90 13,924.70 13,918.75 13,919.40 1,273.5K
12:27 13,920.55 13,932.70 13,920.55 13,930.20 1,318.9K
12:28 13,931.45 13,939.75 13,926.50 13,926.50 2,691.0K
12:29 13,925.25 13,931.45 13,924.90 13,931.45 1,251.1K
12:30 13,929.95 13,936.50 13,927.45 13,936.30 700.1K
12:31 13,937.25 13,953.85 13,937.25 13,953.85 1,496.5K
12:32 13,952.85 13,953.15 13,948.10 13,951.55 955.0K
12:33 13,951.20 13,952.85 13,948.00 13,950.50 1,258.6K
12:34 13,949.80 13,954.85 13,949.10 13,953.65 1,855.5K
12:35 13,954.25 13,957.40 13,947.55 13,947.55 834.3K
12:36 13,946.60 13,954.85 13,945.60 13,951.00 1,223.8K
12:37 13,952.15 13,957.75 13,952.15 13,957.75 548.8K
12:38 13,958.20 13,960.80 13,951.50 13,951.95 929.8K
12:39 13,951.50 13,955.35 13,951.50 13,952.90 870.8K
12:40 13,953.10 13,953.30 13,947.90 13,948.15 771.6K
12:41 13,948.40 13,950.65 13,946.40 13,950.65 537.0K
12:42 13,950.80 13,953.85 13,949.45 13,953.85 446.4K
12:43 13,953.90 13,954.00 13,949.70 13,954.00 328.9K
12:44 13,954.85 13,961.70 13,954.75 13,959.30 1,292.0K
12:45 13,959.20 13,959.20 13,955.05 13,955.05 509.4K
12:46 13,956.10 13,956.10 13,941.55 13,941.65 3,596.4K
12:47 13,942.05 13,942.05 13,939.20 13,941.15 531.2K
12:48 13,941.60 13,942.00 13,938.95 13,939.35 1,402.0K
12:49 13,939.55 13,943.10 13,937.35 13,941.10 969.1K
12:50 13,940.00 13,942.95 13,939.30 13,941.30 987.2K
12:51 13,941.85 13,941.85 13,932.85 13,933.45 952.8K
12:52 13,933.20 13,934.25 13,930.80 13,932.15 1,116.8K
12:53 13,933.10 13,935.90 13,928.70 13,928.70 1,794.1K
12:54 13,927.15 13,927.80 13,916.65 13,916.65 3,297.9K
12:55 13,916.55 13,929.40 13,916.55 13,929.15 1,668.3K
12:56 13,929.40 13,937.40 13,929.40 13,937.20 832.2K
12:57 13,937.35 13,938.20 13,931.95 13,938.20 990.7K
12:58 13,938.20 13,947.10 13,936.30 13,946.85 487.7K
12:59 13,946.40 13,949.15 13,946.00 13,947.75 927.4K
13:00 13,945.60 13,945.75 13,938.05 13,938.05 1,082.0K
13:01 13,936.50 13,936.65 13,933.75 13,936.05 396.0K
13:02 13,936.25 13,936.25 13,920.95 13,921.05 2,447.3K
13:03 13,921.10 13,934.95 13,920.35 13,934.00 717.9K
13:04 13,932.50 13,935.50 13,932.20 13,935.50 399.5K
13:05 13,936.55 13,939.80 13,935.50 13,939.80 599.6K
13:06 13,940.80 13,944.45 13,940.70 13,941.80 1,413.7K
13:07 13,940.80 13,940.80 13,934.30 13,934.30 405.6K
13:08 13,932.85 13,932.85 13,929.25 13,929.25 1,282.4K
13:09 13,929.90 13,930.85 13,928.85 13,929.85 612.5K
13:10 13,927.95 13,927.95 13,924.95 13,925.60 1,752.2K
13:11 13,925.30 13,925.35 13,919.05 13,922.80 712.6K
13:12 13,924.00 13,926.50 13,924.00 13,925.80 956.2K
13:13 13,924.55 13,924.55 13,922.20 13,923.00 513.6K
13:14 13,923.35 13,926.25 13,921.90 13,926.20 792.0K
13:15 13,926.50 13,933.20 13,926.50 13,933.20 713.6K
13:16 13,933.35 13,938.00 13,931.50 13,931.50 647.6K
13:17 13,931.35 13,932.10 13,926.85 13,927.40 4,553.0K
13:18 13,928.20 13,931.15 13,925.75 13,931.15 699.1K
13:19 13,931.10 13,932.30 13,929.60 13,932.30 740.4K
13:20 13,932.75 13,935.60 13,932.10 13,935.15 372.5K
13:21 13,934.50 13,934.70 13,929.70 13,934.50 916.8K
13:22 13,934.20 13,934.80 13,931.55 13,934.80 434.1K
13:23 13,934.60 13,935.15 13,931.70 13,932.75 481.3K
13:24 13,932.75 13,935.10 13,932.30 13,933.35 3,198.1K
13:25 13,931.65 13,932.20 13,927.95 13,932.20 937.1K
13:26 13,930.85 13,933.60 13,929.95 13,932.40 368.0K
13:27 13,930.25 13,936.85 13,930.25 13,936.45 998.8K
13:28 13,936.35 13,936.35 13,933.60 13,936.05 1,240.0K
13:29 13,936.30 13,944.25 13,934.85 13,935.65 892.5K
13:30 13,935.30 13,935.50 13,932.00 13,932.30 466.8K
13:31 13,930.40 13,930.40 13,924.65 13,929.20 976.2K
13:32 13,929.45 13,936.15 13,929.25 13,933.95 482.2K
13:33 13,934.35 13,936.45 13,932.55 13,936.40 285.9K
13:34 13,936.35 13,937.45 13,934.80 13,937.45 1,015.2K
13:35 13,937.75 13,943.40 13,936.65 13,943.30 1,015.7K
13:36 13,943.35 13,945.10 13,942.95 13,943.10 397.8K
13:37 13,942.40 13,943.50 13,938.75 13,943.50 486.2K
13:38 13,944.10 13,944.85 13,940.25 13,941.05 337.6K
13:39 13,939.90 13,942.20 13,939.40 13,942.10 2,349.7K
13:40 13,941.55 13,943.15 13,938.85 13,939.10 754.4K
13:41 13,937.45 13,940.15 13,936.05 13,939.45 2,397.0K
13:42 13,938.85 13,941.40 13,938.05 13,941.40 391.5K
13:43 13,941.45 13,952.15 13,940.80 13,951.05 1,325.4K
13:44 13,950.35 13,950.35 13,940.65 13,940.65 611.6K
13:45 13,939.90 13,939.90 13,935.00 13,935.60 432.0K
13:46 13,935.60 13,935.60 13,929.00 13,930.80 2,433.7K
13:47 13,931.15 13,935.95 13,930.95 13,935.05 556.3K
13:48 13,935.70 13,935.70 13,932.60 13,933.40 373.1K
13:49 13,934.15 13,934.15 13,929.85 13,931.50 396.2K
13:50 13,929.85 13,929.85 13,919.80 13,919.90 1,955.0K
13:51 13,920.05 13,921.60 13,915.35 13,916.40 1,369.5K
13:52 13,915.75 13,915.75 13,898.25 13,898.25 2,654.0K
13:53 13,898.55 13,911.70 13,898.55 13,909.55 1,748.3K
13:54 13,909.25 13,909.25 13,906.60 13,908.35 578.5K
13:55 13,909.10 13,909.90 13,902.75 13,903.85 582.5K
13:56 13,902.70 13,903.10 13,893.35 13,896.25 654.0K
13:57 13,896.10 13,896.15 13,891.45 13,896.15 1,260.2K
13:58 13,896.20 13,896.60 13,894.90 13,895.25 517.0K
13:59 13,894.75 13,896.35 13,894.40 13,895.05 449.6K
14:00 13,894.90 13,907.50 13,894.90 13,905.70 722.4K
14:01 13,905.30 13,905.75 13,900.80 13,902.55 637.0K
14:02 13,902.40 13,904.00 13,899.75 13,904.00 838.5K
14:03 13,904.00 13,913.05 13,904.00 13,911.70 462.5K
14:04 13,912.45 13,912.45 13,910.05 13,910.85 721.0K
14:05 13,910.75 13,910.75 13,902.65 13,904.90 975.0K
14:06 13,904.65 13,909.10 13,904.25 13,908.70 596.1K
14:07 13,908.75 13,910.85 13,907.70 13,907.70 542.1K
14:08 13,908.25 13,910.50 13,906.45 13,910.10 1,447.3K
14:09 13,909.65 13,911.65 13,908.65 13,909.70 533.9K
14:10 13,909.80 13,909.80 13,906.00 13,906.90 429.4K
14:11 13,906.65 13,907.75 13,903.80 13,906.95 781.4K
14:12 13,906.35 13,913.35 13,905.80 13,911.95 755.1K
14:13 13,912.20 13,914.55 13,912.10 13,913.45 399.9K
14:14 13,913.50 13,913.50 13,909.20 13,910.50 472.3K
14:15 13,910.15 13,910.15 13,907.15 13,909.75 463.2K
14:16 13,909.30 13,911.95 13,906.65 13,911.95 757.3K
14:17 13,913.25 13,923.80 13,913.25 13,922.10 949.9K
14:18 13,922.40 13,922.40 13,920.45 13,922.00 741.4K
14:19 13,921.85 13,923.00 13,920.55 13,922.95 694.4K
14:20 13,923.35 13,929.90 13,923.35 13,929.45 970.2K
14:21 13,929.75 13,935.80 13,929.30 13,931.30 1,129.3K
14:22 13,931.60 13,933.45 13,929.85 13,929.85 789.1K
14:23 13,929.95 13,931.80 13,929.00 13,931.55 974.5K
14:24 13,931.50 13,935.65 13,930.65 13,935.55 466.7K
14:25 13,936.30 13,937.70 13,934.75 13,934.80 1,783.1K
14:26 13,933.65 13,939.75 13,933.65 13,937.85 779.8K
14:27 13,938.15 13,941.55 13,936.65 13,941.55 644.2K
14:28 13,942.90 13,949.00 13,942.90 13,946.40 2,101.5K
14:29 13,945.95 13,946.70 13,944.75 13,945.50 1,316.0K
14:30 13,945.75 13,946.30 13,938.95 13,940.10 1,153.1K
14:31 13,939.75 13,941.55 13,937.70 13,941.30 1,184.9K
14:32 13,941.95 13,941.95 13,936.10 13,938.75 1,425.2K
14:33 13,938.80 13,953.10 13,938.80 13,952.40 2,188.8K
14:34 13,951.95 13,957.90 13,951.95 13,957.90 2,320.8K
14:35 13,959.20 13,960.15 13,955.50 13,957.10 1,418.3K
14:36 13,956.60 13,959.20 13,955.15 13,957.10 1,899.3K
14:37 13,955.85 13,955.85 13,950.65 13,950.65 1,199.6K
14:38 13,950.75 13,951.30 13,949.25 13,949.25 1,394.4K
14:39 13,950.70 13,955.05 13,950.70 13,954.70 2,494.7K
14:40 13,954.15 13,956.65 13,954.15 13,955.10 1,057.2K
14:41 13,955.45 13,956.30 13,954.50 13,955.05 887.8K
14:42 13,954.40 13,960.20 13,954.40 13,959.95 3,734.5K
14:43 13,958.95 13,962.95 13,958.95 13,962.95 1,793.6K
14:44 13,962.65 13,963.50 13,959.70 13,960.15 499.4K
14:45 13,960.35 13,969.20 13,960.10 13,968.85 4,356.6K
14:46 13,969.30 13,971.05 13,965.85 13,967.60 1,663.3K
14:47 13,967.45 13,968.25 13,962.65 13,964.30 1,574.0K
14:48 13,963.75 13,967.85 13,963.75 13,967.85 863.5K
14:49 13,968.05 13,968.95 13,966.30 13,966.80 1,710.4K
14:50 13,966.55 13,967.80 13,965.55 13,965.55 902.3K
14:51 13,965.05 13,966.65 13,962.55 13,962.55 1,681.8K
14:52 13,961.75 13,962.00 13,958.90 13,959.65 797.9K
14:53 13,959.45 13,959.50 13,953.80 13,955.05 589.6K
14:54 13,955.30 13,961.55 13,955.30 13,960.90 668.4K
14:55 13,961.05 13,963.15 13,961.05 13,961.75 799.2K
14:56 13,962.70 13,964.50 13,962.70 13,963.10 1,032.8K
14:57 13,963.10 13,963.40 13,960.95 13,960.95 783.4K
14:58 13,962.30 13,965.35 13,962.05 13,964.10 1,854.2K
14:59 13,963.70 13,966.05 13,962.00 13,966.05 754.4K
15:00 13,968.25 13,970.55 13,944.65 13,944.65 3,973.5K
15:01 13,946.90 13,947.40 13,938.85 13,942.10 4,272.5K
15:02 13,942.45 13,942.45 13,938.30 13,938.30 9,356.8K
15:03 13,938.35 13,940.15 13,934.85 13,934.85 1,825.2K
15:04 13,936.20 13,939.50 13,934.00 13,938.05 2,164.9K
15:05 13,935.75 13,939.55 13,932.00 13,939.55 4,493.2K
15:06 13,940.05 13,940.05 13,936.20 13,936.20 3,649.3K
15:07 13,936.80 13,936.90 13,933.10 13,933.80 2,690.7K
15:08 13,933.80 13,934.15 13,930.65 13,931.20 1,866.9K
15:09 13,931.55 13,935.05 13,924.55 13,935.05 3,080.8K
15:10 13,935.55 13,935.95 13,928.70 13,933.95 5,371.0K
15:11 13,934.40 13,935.25 13,931.65 13,931.65 3,391.8K
15:12 13,932.40 13,932.40 13,926.35 13,926.35 2,859.9K
15:13 13,926.85 13,926.85 13,924.50 13,925.15 1,914.1K
15:14 13,924.95 13,924.95 13,922.50 13,924.40 1,883.9K
15:15 13,924.60 13,924.65 13,912.55 13,912.55 4,165.4K
15:16 13,913.35 13,915.50 13,909.10 13,914.45 4,997.8K
15:17 13,914.10 13,914.10 13,910.75 13,910.75 2,623.0K
15:18 13,911.40 13,911.40 13,902.40 13,906.10 6,286.8K
15:19 13,906.45 13,910.15 13,905.95 13,909.20 7,369.2K
15:20 13,911.30 13,911.90 13,905.65 13,907.60 8,182.1K
15:21 13,908.50 13,910.25 13,907.00 13,910.25 4,503.9K
15:22 13,911.65 13,912.45 13,911.20 13,912.15 2,204.4K
15:23 13,912.85 13,914.35 13,912.00 13,912.65 2,819.9K
15:24 13,914.00 13,914.00 13,908.55 13,910.75 5,005.4K
15:25 13,911.15 13,913.15 13,910.10 13,913.15 3,626.3K
15:26 13,913.30 13,915.60 13,912.60 13,914.85 2,868.9K
15:27 13,915.30 13,916.20 13,913.50 13,913.60 3,123.5K
15:28 13,913.55 13,919.00 13,912.65 13,919.00 3,895.6K
15:29 13,921.50 13,924.60 13,916.20 13,922.10 4,996.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし