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 13,939.05 13,939.05 13,939.05 13,939.05 29.5K
09:15 13,939.65 14,020.50 13,938.45 14,010.00 11,673.3K
09:16 14,010.85 14,010.85 13,972.25 13,972.25 8,426.7K
09:17 13,970.10 13,970.10 13,891.35 13,891.60 9,741.2K
09:18 13,896.95 13,969.85 13,896.95 13,966.45 4,577.0K
09:19 13,967.10 13,990.10 13,967.10 13,968.45 4,046.1K
09:20 13,967.55 13,967.55 13,946.00 13,947.90 4,721.0K
09:21 13,947.05 13,962.65 13,944.20 13,944.20 5,196.6K
09:22 13,940.00 13,941.50 13,929.55 13,937.50 3,824.4K
09:23 13,942.90 13,949.55 13,937.45 13,939.90 2,224.5K
09:24 13,939.75 13,946.95 13,931.70 13,946.95 3,848.0K
09:25 13,947.35 13,952.85 13,933.50 13,933.95 2,957.7K
09:26 13,930.50 13,930.50 13,912.70 13,926.00 2,869.4K
09:27 13,933.05 13,933.05 13,910.85 13,911.15 2,500.9K
09:28 13,910.90 13,936.80 13,906.45 13,936.80 2,358.8K
09:29 13,939.45 13,947.70 13,936.25 13,941.15 3,230.5K
09:30 13,940.45 13,960.50 13,940.45 13,948.05 2,743.0K
09:31 13,947.60 13,947.70 13,936.85 13,936.85 3,179.4K
09:32 13,943.85 13,943.85 13,924.55 13,928.20 3,880.4K
09:33 13,930.50 13,937.65 13,924.55 13,936.25 3,678.9K
09:34 13,938.10 13,944.40 13,930.25 13,939.20 1,525.8K
09:35 13,940.50 13,964.70 13,940.50 13,958.00 2,840.0K
09:36 13,952.85 13,989.85 13,949.75 13,988.70 2,554.3K
09:37 13,984.80 13,984.80 13,961.70 13,961.90 2,107.5K
09:38 13,962.05 13,966.75 13,958.25 13,958.25 2,267.3K
09:39 13,958.35 13,976.00 13,955.55 13,975.25 2,026.3K
09:40 13,976.45 13,981.25 13,968.80 13,969.20 3,255.2K
09:41 13,965.90 13,995.10 13,965.90 13,995.10 2,604.5K
09:42 14,000.20 14,010.85 13,996.40 13,996.80 4,128.0K
09:43 13,996.10 13,996.15 13,986.80 13,993.80 2,616.6K
09:44 13,989.35 13,997.65 13,985.85 13,996.85 2,729.9K
09:45 14,000.30 14,001.55 13,997.30 13,998.05 978.3K
09:46 13,994.45 13,998.15 13,992.15 13,998.15 1,479.9K
09:47 13,999.40 14,012.05 13,999.40 14,007.35 2,611.1K
09:48 14,004.70 14,004.70 13,997.00 14,000.95 2,626.7K
09:49 14,002.00 14,013.35 13,999.70 14,006.75 2,173.1K
09:50 14,004.75 14,005.70 13,998.20 13,999.20 2,643.8K
09:51 14,001.20 14,009.55 14,001.20 14,004.00 2,909.3K
09:52 14,003.35 14,003.35 13,997.75 13,997.75 2,050.6K
09:53 13,998.90 14,010.35 13,998.75 14,009.40 2,124.3K
09:54 14,012.85 14,027.00 14,012.85 14,023.55 3,082.0K
09:55 14,022.30 14,022.30 14,011.50 14,011.65 2,470.0K
09:56 14,010.00 14,011.90 14,006.05 14,011.90 1,871.5K
09:57 14,012.10 14,012.60 14,007.95 14,009.55 1,493.7K
09:58 14,010.35 14,011.30 13,999.45 13,999.45 1,522.9K
09:59 13,997.60 13,997.60 13,983.20 13,984.60 1,454.8K
10:00 13,984.40 13,987.30 13,973.90 13,976.65 1,645.8K
10:01 13,975.70 13,978.55 13,970.60 13,974.70 2,222.3K
10:02 13,971.80 13,973.35 13,963.90 13,963.90 1,357.5K
10:03 13,964.50 13,966.00 13,942.05 13,942.95 2,761.6K
10:04 13,942.45 13,954.35 13,942.45 13,954.15 1,544.5K
10:05 13,954.45 13,968.25 13,954.45 13,966.20 1,304.8K
10:06 13,965.15 13,965.15 13,957.85 13,963.70 878.0K
10:07 13,961.90 13,962.10 13,954.40 13,958.50 1,700.4K
10:08 13,957.70 13,958.25 13,950.95 13,958.25 1,669.2K
10:09 13,957.65 13,969.50 13,957.65 13,968.10 980.9K
10:10 13,967.00 13,967.00 13,956.70 13,957.00 1,235.6K
10:11 13,955.65 13,961.85 13,954.60 13,956.20 706.1K
10:12 13,954.90 13,956.50 13,953.25 13,956.50 676.9K
10:13 13,958.25 13,960.80 13,956.90 13,957.60 695.8K
10:14 13,958.80 13,967.60 13,958.70 13,967.60 2,146.9K
10:15 13,968.15 13,968.15 13,957.80 13,958.05 1,486.2K
10:16 13,953.60 13,963.90 13,953.60 13,962.90 2,319.8K
10:17 13,961.15 13,964.60 13,957.70 13,964.10 1,909.3K
10:18 13,964.55 13,973.95 13,963.90 13,971.55 2,635.5K
10:19 13,971.40 13,971.70 13,955.55 13,955.55 1,413.1K
10:20 13,954.35 13,965.35 13,954.35 13,965.35 492.8K
10:21 13,965.05 13,966.05 13,959.05 13,959.05 1,194.6K
10:22 13,958.50 13,962.00 13,957.45 13,960.10 919.3K
10:23 13,960.60 13,962.55 13,951.55 13,952.40 6,257.1K
10:24 13,951.80 13,954.65 13,950.65 13,954.65 390.0K
10:25 13,954.65 13,955.25 13,948.05 13,949.65 1,582.1K
10:26 13,948.25 13,951.05 13,942.95 13,942.95 1,243.1K
10:27 13,942.45 13,942.45 13,938.60 13,938.85 1,773.2K
10:28 13,936.95 13,943.00 13,932.80 13,941.50 1,237.9K
10:29 13,939.95 13,944.90 13,938.55 13,943.85 635.1K
10:30 13,944.80 13,944.80 13,937.15 13,939.65 953.3K
10:31 13,940.55 13,947.60 13,939.90 13,946.05 1,552.1K
10:32 13,945.85 13,946.50 13,941.35 13,946.50 431.9K
10:33 13,946.50 13,948.10 13,943.70 13,944.50 493.2K
10:34 13,945.10 13,947.05 13,943.55 13,944.10 731.8K
10:35 13,943.35 13,944.25 13,941.70 13,942.90 543.4K
10:36 13,942.60 13,950.25 13,940.10 13,950.25 829.4K
10:37 13,951.40 13,954.75 13,950.65 13,953.50 918.7K
10:38 13,953.90 13,956.05 13,950.85 13,954.25 3,819.4K
10:39 13,954.35 13,959.55 13,950.25 13,959.55 3,053.2K
10:40 13,959.55 13,962.90 13,958.95 13,959.80 3,441.1K
10:41 13,960.55 13,961.25 13,951.60 13,952.15 1,583.6K
10:42 13,952.70 13,954.35 13,946.35 13,948.55 1,834.2K
10:43 13,949.10 13,953.80 13,949.10 13,952.20 1,086.0K
10:44 13,952.60 13,960.05 13,952.60 13,959.15 1,060.8K
10:45 13,959.10 13,959.55 13,952.35 13,952.35 1,167.2K
10:46 13,952.70 13,952.70 13,949.35 13,952.35 754.6K
10:47 13,951.95 13,958.05 13,951.95 13,956.55 898.4K
10:48 13,954.70 13,955.90 13,953.55 13,953.55 1,820.8K
10:49 13,953.05 13,955.70 13,951.80 13,955.70 736.1K
10:50 13,954.60 13,954.95 13,951.65 13,952.90 851.1K
10:51 13,951.55 13,951.80 13,948.10 13,951.25 1,701.8K
10:52 13,951.65 13,955.05 13,951.25 13,953.20 604.9K
10:53 13,954.05 13,954.05 13,945.95 13,946.95 854.6K
10:54 13,948.55 13,950.90 13,946.60 13,950.10 854.9K
10:55 13,948.05 13,953.65 13,945.20 13,953.65 942.6K
10:56 13,954.95 13,958.85 13,951.25 13,951.50 1,352.6K
10:57 13,951.50 13,955.70 13,950.75 13,952.15 770.8K
10:58 13,952.70 13,958.30 13,951.50 13,958.30 525.6K
10:59 13,957.65 13,957.65 13,951.60 13,951.60 635.4K
11:00 13,951.05 13,951.05 13,944.75 13,945.30 1,307.6K
11:01 13,944.30 13,944.30 13,934.20 13,938.10 1,847.5K
11:02 13,937.30 13,937.30 13,931.20 13,934.05 1,283.8K
11:03 13,934.05 13,934.30 13,930.70 13,934.30 1,470.2K
11:04 13,935.10 13,935.10 13,927.80 13,929.50 1,029.0K
11:05 13,928.55 13,933.50 13,928.55 13,933.50 778.4K
11:06 13,933.55 13,934.10 13,931.50 13,933.55 501.3K
11:07 13,933.20 13,933.20 13,928.60 13,929.35 463.9K
11:08 13,928.80 13,928.80 13,913.90 13,913.90 724.3K
11:09 13,910.30 13,910.90 13,903.50 13,908.10 4,980.3K
11:10 13,908.85 13,909.15 13,903.90 13,908.50 1,132.7K
11:11 13,909.00 13,916.00 13,909.00 13,911.60 2,539.3K
11:12 13,912.00 13,916.05 13,910.75 13,915.60 530.8K
11:13 13,916.00 13,916.15 13,899.25 13,899.25 1,306.6K
11:14 13,899.00 13,901.50 13,898.45 13,901.50 1,547.7K
11:15 13,901.20 13,908.35 13,899.55 13,908.35 1,082.2K
11:16 13,908.25 13,908.25 13,903.70 13,903.70 685.7K
11:17 13,903.70 13,908.05 13,903.70 13,906.35 1,647.7K
11:18 13,906.95 13,906.95 13,899.35 13,900.75 738.1K
11:19 13,899.70 13,911.95 13,899.20 13,911.75 334.6K
11:20 13,911.50 13,919.30 13,911.35 13,913.30 1,291.0K
11:21 13,914.90 13,917.85 13,912.70 13,912.70 691.3K
11:22 13,912.80 13,912.80 13,907.25 13,907.25 327.1K
11:23 13,905.60 13,910.70 13,904.60 13,909.20 2,280.3K
11:24 13,909.40 13,909.40 13,902.35 13,903.80 1,238.9K
11:25 13,904.75 13,907.00 13,903.40 13,906.00 2,513.2K
11:26 13,906.00 13,912.15 13,906.00 13,910.40 2,061.0K
11:27 13,908.95 13,916.45 13,908.95 13,916.45 1,505.6K
11:28 13,916.95 13,917.25 13,914.70 13,914.75 392.8K
11:29 13,914.30 13,914.30 13,912.50 13,913.25 833.8K
11:30 13,913.45 13,914.65 13,911.10 13,914.65 920.3K
11:31 13,914.15 13,914.15 13,910.70 13,910.70 4,626.5K
11:32 13,910.35 13,912.50 13,909.35 13,912.50 303.4K
11:33 13,912.15 13,912.15 13,908.50 13,908.80 542.4K
11:34 13,909.65 13,910.05 13,907.65 13,910.05 650.3K
11:35 13,912.10 13,925.90 13,912.10 13,925.85 2,072.5K
11:36 13,925.40 13,925.40 13,916.40 13,918.70 1,332.1K
11:37 13,918.50 13,920.10 13,917.50 13,917.70 3,555.5K
11:38 13,917.65 13,920.15 13,916.75 13,919.75 396.4K
11:39 13,920.00 13,924.05 13,917.75 13,924.05 935.5K
11:40 13,924.30 13,924.70 13,922.45 13,924.70 626.1K
11:41 13,924.75 13,926.10 13,922.55 13,923.50 699.7K
11:42 13,922.55 13,924.20 13,922.55 13,923.40 621.0K
11:43 13,922.75 13,925.85 13,922.60 13,925.85 474.5K
11:44 13,927.05 13,929.15 13,927.05 13,928.05 841.7K
11:45 13,928.50 13,929.25 13,925.30 13,928.75 2,763.1K
11:46 13,927.50 13,927.50 13,919.60 13,923.65 944.8K
11:47 13,924.10 13,925.15 13,923.00 13,923.90 1,736.6K
11:48 13,925.20 13,925.20 13,921.30 13,921.55 522.7K
11:49 13,920.80 13,922.35 13,918.80 13,919.20 495.6K
11:50 13,917.70 13,918.15 13,913.70 13,914.70 2,185.8K
11:51 13,913.10 13,914.70 13,912.15 13,913.75 330.7K
11:52 13,913.70 13,913.70 13,910.45 13,912.65 479.9K
11:53 13,913.95 13,915.35 13,908.05 13,911.70 1,186.7K
11:54 13,911.25 13,913.70 13,910.70 13,912.25 377.4K
11:55 13,911.10 13,913.95 13,910.35 13,913.05 430.9K
11:56 13,912.50 13,915.00 13,910.00 13,910.00 600.8K
11:57 13,909.35 13,909.35 13,900.40 13,900.70 1,877.7K
11:58 13,901.35 13,905.00 13,896.90 13,905.00 447.4K
11:59 13,903.65 13,904.00 13,901.30 13,904.00 513.3K
12:00 13,905.00 13,905.30 13,901.80 13,901.80 418.0K
12:01 13,900.55 13,900.60 13,897.50 13,900.35 603.1K
12:02 13,900.15 13,900.15 13,887.35 13,889.10 573.3K
12:03 13,889.30 13,892.60 13,882.75 13,883.75 1,181.3K
12:04 13,883.65 13,888.65 13,882.45 13,882.45 1,869.1K
12:05 13,883.20 13,887.60 13,882.40 13,885.90 624.3K
12:06 13,885.00 13,885.00 13,880.55 13,883.00 512.6K
12:07 13,883.30 13,886.65 13,882.65 13,886.65 1,375.1K
12:08 13,885.70 13,885.70 13,880.90 13,880.90 1,123.2K
12:09 13,880.70 13,880.70 13,871.45 13,872.20 843.9K
12:10 13,872.10 13,876.70 13,870.40 13,876.70 933.9K
12:11 13,876.70 13,879.60 13,875.60 13,879.00 635.9K
12:12 13,878.55 13,879.20 13,873.80 13,879.20 1,178.6K
12:13 13,877.80 13,877.80 13,875.10 13,875.10 1,216.7K
12:14 13,874.50 13,874.50 13,866.15 13,868.20 1,653.5K
12:15 13,869.20 13,869.20 13,862.90 13,866.70 1,067.4K
12:16 13,867.00 13,867.00 13,859.05 13,863.15 2,033.2K
12:17 13,863.15 13,863.15 13,844.15 13,844.15 2,218.6K
12:18 13,844.70 13,844.80 13,838.75 13,838.75 1,087.4K
12:19 13,836.80 13,842.90 13,834.95 13,842.90 3,730.3K
12:20 13,845.45 13,845.80 13,840.75 13,842.25 1,095.5K
12:21 13,842.40 13,846.25 13,842.40 13,844.40 1,693.2K
12:22 13,843.00 13,844.65 13,838.90 13,843.85 1,300.2K
12:23 13,844.00 13,849.90 13,843.65 13,848.35 1,081.0K
12:24 13,846.70 13,853.80 13,846.00 13,850.50 842.7K
12:25 13,849.20 13,857.65 13,848.65 13,854.55 1,211.6K
12:26 13,854.60 13,854.65 13,851.15 13,854.65 539.6K
12:27 13,855.15 13,857.85 13,855.15 13,856.05 337.6K
12:28 13,856.00 13,857.70 13,853.55 13,854.25 456.3K
12:29 13,853.85 13,855.35 13,852.90 13,852.90 501.4K
12:30 13,851.20 13,851.20 13,836.85 13,837.00 1,615.0K
12:31 13,838.45 13,844.35 13,838.40 13,843.10 648.1K
12:32 13,843.20 13,847.70 13,843.20 13,844.40 798.5K
12:33 13,844.55 13,849.15 13,844.40 13,846.95 312.6K
12:34 13,846.60 13,849.90 13,844.35 13,848.35 814.8K
12:35 13,848.45 13,852.75 13,848.05 13,852.75 352.4K
12:36 13,852.70 13,859.65 13,851.70 13,859.65 2,512.6K
12:37 13,859.40 13,859.40 13,852.05 13,853.80 1,517.3K
12:38 13,853.45 13,853.45 13,846.55 13,848.80 1,054.5K
12:39 13,848.10 13,849.95 13,845.60 13,848.20 510.2K
12:40 13,848.15 13,853.05 13,847.05 13,853.05 656.4K
12:41 13,853.30 13,853.30 13,850.40 13,851.40 854.9K
12:42 13,850.15 13,850.15 13,841.85 13,844.65 684.3K
12:43 13,844.30 13,850.60 13,843.65 13,847.10 426.0K
12:44 13,847.05 13,847.65 13,844.80 13,844.80 461.5K
12:45 13,844.95 13,845.00 13,842.00 13,844.95 336.3K
12:46 13,845.15 13,846.10 13,844.20 13,845.20 224.0K
12:47 13,845.50 13,845.55 13,839.00 13,839.50 492.9K
12:48 13,839.60 13,845.20 13,838.70 13,841.80 711.6K
12:49 13,843.05 13,844.00 13,842.25 13,844.00 420.5K
12:50 13,844.90 13,848.75 13,844.60 13,846.85 512.7K
12:51 13,846.10 13,846.10 13,840.55 13,840.65 720.9K
12:52 13,839.90 13,840.00 13,836.45 13,837.85 899.2K
12:53 13,837.95 13,838.60 13,837.20 13,837.80 617.7K
12:54 13,837.90 13,841.10 13,837.50 13,841.10 822.3K
12:55 13,841.35 13,841.95 13,838.90 13,841.05 1,202.9K
12:56 13,842.60 13,845.35 13,842.60 13,845.35 759.2K
12:57 13,844.95 13,849.05 13,844.80 13,849.05 567.2K
12:58 13,848.55 13,849.95 13,847.30 13,849.35 469.8K
12:59 13,850.15 13,853.10 13,848.05 13,851.35 550.6K
13:00 13,851.35 13,853.30 13,849.60 13,851.40 721.0K
13:01 13,850.00 13,853.30 13,844.30 13,853.30 1,749.1K
13:02 13,854.00 13,859.20 13,852.70 13,859.20 413.6K
13:03 13,859.40 13,859.40 13,854.30 13,858.20 413.5K
13:04 13,858.45 13,863.20 13,857.95 13,862.20 496.8K
13:05 13,860.90 13,871.85 13,860.05 13,871.85 1,517.6K
13:06 13,871.40 13,874.45 13,868.10 13,874.45 1,181.0K
13:07 13,874.20 13,874.20 13,867.55 13,867.70 503.5K
13:08 13,868.05 13,868.05 13,865.05 13,867.65 476.2K
13:09 13,868.35 13,869.60 13,867.50 13,868.50 487.1K
13:10 13,868.05 13,870.25 13,866.15 13,868.80 254.9K
13:11 13,868.10 13,871.25 13,867.35 13,870.45 540.0K
13:12 13,871.40 13,871.40 13,866.05 13,866.75 515.4K
13:13 13,867.95 13,867.95 13,861.80 13,864.70 1,342.0K
13:14 13,865.20 13,865.70 13,859.25 13,860.25 84,167.7K
13:15 13,859.90 13,859.90 13,851.45 13,852.30 1,019.3K
13:16 13,851.60 13,854.15 13,851.50 13,853.20 363.3K
13:17 13,853.35 13,853.35 13,847.85 13,848.80 632.9K
13:18 13,849.10 13,849.10 13,838.05 13,838.05 2,621.4K
13:19 13,835.50 13,837.40 13,830.40 13,830.90 873.5K
13:20 13,830.70 13,830.70 13,827.50 13,827.50 3,223.1K
13:21 13,827.35 13,832.75 13,827.35 13,832.75 1,265.9K
13:22 13,833.30 13,837.35 13,832.35 13,836.85 644.2K
13:23 13,836.75 13,839.20 13,836.00 13,838.65 1,443.5K
13:24 13,837.55 13,837.55 13,834.10 13,834.70 1,078.1K
13:25 13,834.75 13,834.75 13,826.15 13,828.50 833.6K
13:26 13,828.25 13,828.95 13,826.65 13,827.85 489.3K
13:27 13,828.00 13,832.60 13,827.15 13,832.60 655.6K
13:28 13,833.50 13,834.10 13,832.10 13,833.85 362.0K
13:29 13,834.20 13,834.75 13,831.90 13,832.55 704.1K
13:30 13,833.05 13,833.35 13,832.10 13,832.10 417.5K
13:31 13,832.35 13,839.75 13,831.70 13,839.55 534.8K
13:32 13,838.95 13,838.95 13,833.30 13,834.75 658.2K
13:33 13,834.60 13,834.85 13,831.85 13,831.85 795.8K
13:34 13,831.70 13,833.45 13,831.40 13,832.00 667.8K
13:35 13,832.75 13,834.65 13,831.95 13,832.60 326.3K
13:36 13,831.95 13,832.40 13,830.50 13,830.50 626.6K
13:37 13,828.35 13,832.15 13,827.90 13,831.20 514.1K
13:38 13,831.15 13,833.50 13,829.85 13,831.70 1,175.1K
13:39 13,831.45 13,832.00 13,825.30 13,826.30 1,445.0K
13:40 13,825.80 13,825.80 13,823.70 13,824.20 1,861.3K
13:41 13,824.55 13,824.55 13,822.30 13,822.35 1,779.7K
13:42 13,822.40 13,825.05 13,821.80 13,824.15 1,293.7K
13:43 13,823.70 13,826.60 13,823.05 13,823.05 2,412.7K
13:44 13,823.45 13,823.45 13,818.15 13,818.50 1,451.3K
13:45 13,818.05 13,818.15 13,808.50 13,808.50 3,839.0K
13:46 13,809.35 13,810.20 13,807.85 13,808.90 3,011.0K
13:47 13,808.20 13,808.30 13,801.45 13,801.45 2,395.6K
13:48 13,801.35 13,801.35 13,792.75 13,792.75 2,458.9K
13:49 13,792.30 13,802.10 13,791.45 13,800.10 2,916.8K
13:50 13,799.85 13,807.85 13,799.85 13,807.30 2,438.8K
13:51 13,808.20 13,808.20 13,804.80 13,804.80 911.5K
13:52 13,805.65 13,809.05 13,804.00 13,809.05 1,053.5K
13:53 13,809.95 13,815.50 13,809.95 13,815.50 711.9K
13:54 13,815.40 13,816.50 13,814.45 13,815.50 508.1K
13:55 13,816.50 13,818.35 13,814.50 13,818.35 938.7K
13:56 13,817.35 13,818.80 13,816.25 13,817.90 817.1K
13:57 13,817.40 13,818.30 13,815.20 13,817.40 848.6K
13:58 13,818.00 13,823.40 13,810.70 13,811.50 1,339.0K
13:59 13,812.35 13,813.20 13,810.40 13,810.50 627.4K
14:00 13,810.55 13,810.55 13,804.20 13,805.20 1,191.1K
14:01 13,805.40 13,809.60 13,805.10 13,809.35 980.0K
14:02 13,809.50 13,810.50 13,807.35 13,807.35 478.8K
14:03 13,807.10 13,807.35 13,795.30 13,795.30 1,106.6K
14:04 13,794.75 13,795.70 13,786.40 13,786.40 699.9K
14:05 13,786.20 13,791.25 13,786.10 13,790.15 2,735.4K
14:06 13,789.90 13,791.10 13,787.30 13,787.30 428.0K
14:07 13,787.90 13,791.25 13,787.90 13,789.45 452.9K
14:08 13,789.95 13,792.20 13,789.65 13,789.80 361.4K
14:09 13,789.35 13,790.05 13,785.80 13,787.20 1,003.6K
14:10 13,787.55 13,791.10 13,787.55 13,790.40 1,617.6K
14:11 13,790.20 13,790.50 13,788.10 13,789.65 660.9K
14:12 13,790.75 13,796.95 13,790.65 13,796.35 1,103.2K
14:13 13,793.85 13,793.85 13,787.10 13,787.10 1,117.4K
14:14 13,786.80 13,787.20 13,782.65 13,782.65 1,116.2K
14:15 13,781.35 13,781.35 13,774.75 13,778.80 939.6K
14:16 13,778.80 13,780.25 13,767.35 13,767.45 1,140.8K
14:17 13,768.25 13,774.35 13,767.30 13,768.95 1,258.3K
14:18 13,771.25 13,774.10 13,770.80 13,774.10 658.2K
14:19 13,773.50 13,773.50 13,750.80 13,750.80 2,025.3K
14:20 13,751.10 13,751.10 13,744.70 13,746.65 1,552.5K
14:21 13,747.30 13,747.30 13,739.00 13,742.80 1,739.9K
14:22 13,744.90 13,744.90 13,739.20 13,739.20 1,825.9K
14:23 13,738.85 13,738.85 13,727.60 13,727.60 4,225.9K
14:24 13,722.15 13,723.35 13,718.20 13,722.00 4,412.6K
14:25 13,723.60 13,724.45 13,714.85 13,714.85 2,875.9K
14:26 13,714.65 13,720.80 13,710.15 13,720.80 5,723.3K
14:27 13,721.45 13,721.45 13,710.55 13,714.95 4,231.5K
14:28 13,713.90 13,713.90 13,710.35 13,712.25 2,772.4K
14:29 13,712.75 13,723.00 13,707.85 13,707.85 3,433.4K
14:30 13,707.55 13,707.75 13,701.45 13,706.20 2,107.5K
14:31 13,710.70 13,715.25 13,707.95 13,713.95 2,612.5K
14:32 13,713.40 13,715.70 13,710.80 13,712.25 2,099.9K
14:33 13,711.75 13,719.30 13,711.75 13,719.30 2,936.7K
14:34 13,719.70 13,722.60 13,717.40 13,719.40 7,029.8K
14:35 13,719.60 13,729.15 13,718.90 13,726.95 2,218.7K
14:36 13,727.85 13,729.65 13,725.60 13,728.60 1,151.4K
14:37 13,726.30 13,726.30 13,718.15 13,718.15 1,239.1K
14:38 13,717.55 13,717.55 13,713.00 13,716.40 1,610.2K
14:39 13,721.60 13,721.60 13,718.50 13,719.10 2,726.5K
14:40 13,720.10 13,725.40 13,719.00 13,719.50 5,964.2K
14:41 13,720.75 13,720.75 13,716.90 13,718.15 1,207.0K
14:42 13,719.10 13,733.20 13,719.10 13,733.20 1,726.7K
14:43 13,732.80 13,732.80 13,715.75 13,717.15 1,403.6K
14:44 13,717.85 13,718.25 13,713.90 13,717.05 986.7K
14:45 13,717.55 13,723.15 13,712.95 13,720.00 1,619.9K
14:46 13,719.35 13,721.75 13,717.05 13,721.20 1,465.3K
14:47 13,720.00 13,727.40 13,717.70 13,726.40 2,361.2K
14:48 13,726.65 13,729.90 13,724.85 13,726.85 854.4K
14:49 13,727.25 13,731.20 13,724.85 13,726.60 1,031.6K
14:50 13,726.25 13,726.25 13,720.30 13,720.30 2,342.9K
14:51 13,719.80 13,720.10 13,713.95 13,716.50 8,019.1K
14:52 13,715.10 13,718.10 13,714.85 13,718.10 1,346.0K
14:53 13,719.35 13,726.60 13,718.40 13,726.60 1,930.8K
14:54 13,726.40 13,731.60 13,724.20 13,727.80 2,059.5K
14:55 13,728.15 13,730.45 13,723.20 13,724.05 2,006.9K
14:56 13,723.70 13,730.55 13,722.70 13,729.60 1,158.8K
14:57 13,728.20 13,729.25 13,726.10 13,726.10 1,344.2K
14:58 13,726.25 13,726.40 13,721.00 13,724.65 1,129.9K
14:59 13,726.15 13,726.75 13,721.05 13,721.05 2,151.2K
15:00 13,724.40 13,741.15 13,724.40 13,738.65 2,805.9K
15:01 13,741.85 13,741.85 13,724.45 13,730.15 2,478.5K
15:02 13,731.80 13,734.50 13,729.40 13,731.40 1,712.2K
15:03 13,731.20 13,734.60 13,729.10 13,732.35 1,992.3K
15:04 13,733.10 13,733.10 13,727.50 13,728.15 1,428.6K
15:05 13,729.55 13,730.15 13,724.75 13,724.95 1,815.7K
15:06 13,727.10 13,727.40 13,724.30 13,725.00 1,298.7K
15:07 13,725.55 13,727.35 13,725.25 13,727.35 3,552.8K
15:08 13,727.80 13,729.00 13,726.30 13,729.00 2,734.7K
15:09 13,731.40 13,734.05 13,727.95 13,734.05 2,861.7K
15:10 13,737.75 13,737.75 13,731.80 13,732.75 3,541.2K
15:11 13,731.65 13,732.05 13,723.05 13,724.10 1,796.4K
15:12 13,724.05 13,726.05 13,721.45 13,721.90 2,410.9K
15:13 13,723.00 13,723.00 13,718.50 13,720.65 2,449.4K
15:14 13,722.15 13,722.15 13,715.95 13,716.05 3,316.6K
15:15 13,714.85 13,715.40 13,708.35 13,708.60 4,628.5K
15:16 13,708.50 13,709.15 13,706.10 13,707.65 6,222.3K
15:17 13,708.40 13,708.40 13,701.95 13,701.95 4,176.4K
15:18 13,702.75 13,702.75 13,691.00 13,698.55 5,423.3K
15:19 13,702.10 13,702.10 13,697.10 13,699.55 3,114.9K
15:20 13,698.65 13,703.40 13,696.80 13,699.40 7,463.3K
15:21 13,698.55 13,702.95 13,698.40 13,701.25 3,096.5K
15:22 13,701.85 13,701.85 13,696.40 13,697.05 2,228.6K
15:23 13,697.60 13,697.60 13,694.70 13,696.10 2,893.9K
15:24 13,696.60 13,696.65 13,689.40 13,690.90 5,621.5K
15:25 13,690.10 13,695.20 13,690.10 13,691.70 3,014.1K
15:26 13,691.95 13,692.00 13,687.45 13,689.85 4,184.1K
15:27 13,690.05 13,690.05 13,682.65 13,682.65 4,374.3K
15:28 13,682.60 13,683.65 13,675.00 13,675.00 5,917.8K
15:29 13,674.70 13,708.40 13,663.30 13,708.40 4,593.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし