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 13,590.40 13,590.40 13,590.40 13,590.40 0.0K
09:15 13,589.30 13,593.85 13,562.15 13,593.85 17,599.6K
09:16 13,594.50 13,594.55 13,553.70 13,553.70 8,779.9K
09:17 13,548.10 13,620.60 13,546.85 13,620.60 7,039.2K
09:18 13,629.25 13,657.65 13,629.25 13,649.10 5,908.9K
09:19 13,646.00 13,646.00 13,592.30 13,594.95 5,857.8K
09:20 13,591.15 13,591.15 13,552.15 13,554.55 3,823.6K
09:21 13,556.55 13,571.10 13,554.00 13,563.20 2,741.1K
09:22 13,560.80 13,578.45 13,557.70 13,572.95 3,423.3K
09:23 13,573.70 13,616.60 13,571.65 13,616.60 4,088.2K
09:24 13,616.70 13,664.00 13,615.95 13,663.85 7,777.7K
09:25 13,660.90 13,660.90 13,623.40 13,623.40 5,641.5K
09:26 13,624.45 13,632.90 13,611.05 13,613.60 2,850.0K
09:27 13,612.20 13,630.15 13,605.65 13,606.75 5,371.5K
09:28 13,602.10 13,634.80 13,602.10 13,622.75 2,462.1K
09:29 13,623.95 13,623.95 13,606.65 13,606.65 1,935.1K
09:30 13,609.50 13,614.10 13,582.00 13,591.00 4,817.1K
09:31 13,590.65 13,593.25 13,562.50 13,565.65 5,233.5K
09:32 13,564.15 13,591.70 13,564.15 13,581.50 2,768.5K
09:33 13,583.00 13,621.50 13,583.00 13,621.50 3,492.1K
09:34 13,617.25 13,661.10 13,616.80 13,629.35 5,326.4K
09:35 13,632.85 13,632.85 13,606.90 13,610.90 3,031.6K
09:36 13,610.20 13,610.50 13,584.15 13,584.40 2,489.5K
09:37 13,584.65 13,591.50 13,584.65 13,590.90 1,049.8K
09:38 13,589.60 13,604.75 13,589.60 13,598.05 3,091.7K
09:39 13,597.75 13,610.40 13,593.40 13,610.40 1,758.0K
09:40 13,608.05 13,623.40 13,604.90 13,613.70 8,409.0K
09:41 13,610.50 13,619.55 13,609.15 13,613.35 1,612.2K
09:42 13,607.10 13,607.10 13,578.10 13,593.25 3,247.3K
09:43 13,594.05 13,612.40 13,594.05 13,611.85 1,192.6K
09:44 13,611.20 13,629.00 13,608.25 13,629.00 1,431.2K
09:45 13,629.05 13,640.30 13,629.05 13,629.50 3,231.1K
09:46 13,622.40 13,622.40 13,604.40 13,617.45 1,409.4K
09:47 13,614.55 13,631.30 13,614.55 13,619.90 1,380.9K
09:48 13,620.90 13,634.45 13,620.90 13,628.65 1,606.8K
09:49 13,627.80 13,664.60 13,627.80 13,651.20 2,726.4K
09:50 13,652.65 13,653.35 13,637.05 13,641.45 1,244.6K
09:51 13,640.95 13,671.30 13,640.95 13,671.30 1,851.7K
09:52 13,669.35 13,670.20 13,651.40 13,652.95 2,245.3K
09:53 13,652.05 13,659.65 13,649.35 13,656.50 2,907.4K
09:54 13,655.30 13,660.15 13,645.20 13,645.20 2,378.8K
09:55 13,639.65 13,639.65 13,627.10 13,636.50 1,531.0K
09:56 13,635.65 13,658.40 13,635.65 13,657.25 1,100.9K
09:57 13,658.05 13,662.10 13,655.80 13,662.10 1,138.6K
09:58 13,663.50 13,683.30 13,663.50 13,683.30 1,568.6K
09:59 13,684.70 13,685.30 13,676.50 13,678.05 2,465.2K
10:00 13,679.30 13,717.90 13,679.30 13,692.35 4,957.2K
10:01 13,690.55 13,691.30 13,680.95 13,688.55 1,520.0K
10:02 13,688.70 13,690.50 13,686.15 13,689.10 873.6K
10:03 13,688.20 13,689.25 13,677.90 13,681.85 1,261.1K
10:04 13,679.25 13,685.40 13,675.25 13,684.95 1,614.9K
10:05 13,684.40 13,690.25 13,683.35 13,685.15 934.2K
10:06 13,679.45 13,679.95 13,671.85 13,678.10 1,304.4K
10:07 13,678.05 13,682.00 13,652.25 13,654.95 2,543.9K
10:08 13,652.95 13,682.55 13,652.95 13,680.70 666.5K
10:09 13,676.40 13,683.65 13,671.70 13,683.25 454.4K
10:10 13,678.65 13,684.15 13,674.50 13,684.15 1,334.9K
10:11 13,684.75 13,691.80 13,684.75 13,687.60 1,039.2K
10:12 13,687.80 13,689.30 13,679.60 13,679.65 495.6K
10:13 13,681.15 13,695.05 13,680.80 13,691.05 699.4K
10:14 13,690.70 13,699.05 13,690.70 13,697.05 641.7K
10:15 13,696.15 13,708.95 13,696.15 13,707.70 1,700.7K
10:16 13,707.40 13,707.40 13,690.45 13,690.45 2,043.4K
10:17 13,688.65 13,688.80 13,676.15 13,688.80 1,216.7K
10:18 13,689.55 13,694.35 13,682.55 13,683.60 1,180.7K
10:19 13,683.05 13,692.30 13,683.05 13,692.30 641.3K
10:20 13,693.20 13,695.10 13,683.75 13,683.75 593.2K
10:21 13,682.15 13,693.50 13,681.75 13,689.60 784.2K
10:22 13,686.85 13,693.85 13,682.45 13,690.70 2,010.1K
10:23 13,692.00 13,705.90 13,691.80 13,705.90 2,277.1K
10:24 13,705.90 13,706.95 13,696.50 13,696.50 2,494.2K
10:25 13,695.95 13,695.95 13,683.05 13,690.70 3,997.3K
10:26 13,689.35 13,701.25 13,689.35 13,701.25 2,728.6K
10:27 13,700.70 13,702.15 13,697.10 13,701.65 1,238.7K
10:28 13,698.50 13,702.35 13,697.20 13,702.05 2,586.0K
10:29 13,700.40 13,700.40 13,679.85 13,679.85 1,557.6K
10:30 13,680.45 13,682.95 13,668.40 13,668.40 1,329.7K
10:31 13,666.35 13,671.10 13,651.05 13,651.05 2,969.0K
10:32 13,647.35 13,655.80 13,645.65 13,654.05 4,206.8K
10:33 13,652.85 13,653.80 13,645.50 13,645.50 1,710.1K
10:34 13,645.25 13,652.90 13,643.70 13,652.90 1,528.0K
10:35 13,651.95 13,656.20 13,648.20 13,648.20 1,790.3K
10:36 13,648.10 13,661.20 13,647.55 13,660.85 3,803.2K
10:37 13,662.35 13,668.05 13,662.30 13,667.65 1,599.2K
10:38 13,668.25 13,680.05 13,668.25 13,674.75 1,300.3K
10:39 13,674.70 13,686.85 13,674.70 13,682.65 1,350.4K
10:40 13,679.95 13,686.75 13,678.15 13,686.50 1,506.1K
10:41 13,684.90 13,703.95 13,684.90 13,701.85 1,733.1K
10:42 13,700.10 13,706.75 13,692.40 13,706.75 1,812.1K
10:43 13,705.90 13,717.85 13,705.90 13,717.65 2,591.3K
10:44 13,717.20 13,719.00 13,712.85 13,715.90 2,336.5K
10:45 13,713.60 13,717.55 13,708.70 13,708.70 1,348.8K
10:46 13,709.15 13,712.15 13,706.05 13,706.05 989.0K
10:47 13,704.90 13,718.25 13,704.90 13,718.25 866.4K
10:48 13,718.40 13,732.70 13,718.40 13,732.70 4,162.3K
10:49 13,733.15 13,735.00 13,729.05 13,735.00 2,015.2K
10:50 13,734.80 13,734.80 13,721.30 13,723.80 1,769.6K
10:51 13,723.30 13,728.50 13,723.25 13,728.50 836.6K
10:52 13,728.25 13,731.35 13,724.40 13,731.30 1,162.0K
10:53 13,730.75 13,738.70 13,727.85 13,736.25 1,035.5K
10:54 13,736.60 13,750.00 13,736.60 13,746.35 1,486.6K
10:55 13,746.90 13,749.35 13,741.75 13,747.75 2,436.8K
10:56 13,748.50 13,754.95 13,748.10 13,754.95 2,155.4K
10:57 13,755.25 13,767.55 13,755.25 13,767.55 3,075.3K
10:58 13,769.55 13,773.45 13,765.25 13,765.60 2,109.2K
10:59 13,765.85 13,766.40 13,759.95 13,765.65 1,897.1K
11:00 13,766.40 13,775.05 13,766.40 13,775.05 1,774.2K
11:01 13,774.90 13,784.95 13,774.05 13,784.95 3,998.0K
11:02 13,785.60 13,796.05 13,785.60 13,795.50 3,813.3K
11:03 13,796.70 13,804.00 13,796.40 13,804.00 3,335.1K
11:04 13,804.55 13,809.40 13,800.80 13,808.05 1,079.6K
11:05 13,808.05 13,810.20 13,806.00 13,806.00 2,093.0K
11:06 13,805.50 13,805.50 13,788.00 13,790.30 2,460.3K
11:07 13,788.30 13,788.30 13,777.90 13,778.10 1,467.3K
11:08 13,777.55 13,781.55 13,772.50 13,781.55 769.1K
11:09 13,782.70 13,789.95 13,782.70 13,783.50 2,074.7K
11:10 13,783.30 13,785.45 13,775.05 13,779.45 2,735.7K
11:11 13,778.65 13,780.00 13,773.85 13,775.45 1,880.5K
11:12 13,776.20 13,779.20 13,766.80 13,767.40 2,292.2K
11:13 13,766.40 13,772.45 13,766.40 13,767.40 1,032.9K
11:14 13,767.20 13,773.10 13,767.20 13,773.10 1,997.3K
11:15 13,773.85 13,777.55 13,772.55 13,772.55 1,206.5K
11:16 13,770.95 13,770.95 13,763.95 13,765.80 1,208.1K
11:17 13,764.05 13,764.90 13,761.75 13,763.30 1,002.8K
11:18 13,762.95 13,763.45 13,748.95 13,750.85 2,320.1K
11:19 13,748.75 13,754.10 13,746.00 13,750.85 915.6K
11:20 13,750.30 13,752.70 13,748.00 13,751.05 551.0K
11:21 13,750.10 13,754.35 13,750.10 13,752.00 376.9K
11:22 13,751.35 13,751.35 13,745.85 13,748.15 508.4K
11:23 13,750.05 13,752.70 13,747.80 13,747.80 732.9K
11:24 13,746.00 13,746.25 13,742.20 13,745.20 721.4K
11:25 13,745.10 13,750.10 13,745.10 13,749.65 2,083.1K
11:26 13,751.35 13,752.30 13,746.60 13,747.05 605.8K
11:27 13,746.60 13,747.40 13,744.10 13,744.25 1,331.6K
11:28 13,743.70 13,743.70 13,736.35 13,736.95 1,109.2K
11:29 13,737.15 13,737.15 13,729.95 13,731.05 1,223.8K
11:30 13,731.05 13,731.05 13,720.45 13,723.20 2,609.0K
11:31 13,722.40 13,724.65 13,720.80 13,724.65 1,052.3K
11:32 13,723.25 13,728.65 13,722.30 13,728.65 1,315.2K
11:33 13,730.30 13,730.30 13,727.45 13,729.20 844.7K
11:34 13,729.95 13,732.35 13,723.90 13,723.90 1,132.9K
11:35 13,723.50 13,729.80 13,723.00 13,729.80 922.9K
11:36 13,730.25 13,734.95 13,728.70 13,734.70 472.3K
11:37 13,730.60 13,734.70 13,728.70 13,734.70 372.0K
11:38 13,735.25 13,742.00 13,735.10 13,742.00 1,137.8K
11:39 13,741.15 13,742.95 13,740.60 13,742.95 577.0K
11:40 13,742.45 13,742.45 13,738.90 13,738.90 1,090.5K
11:41 13,736.05 13,736.05 13,731.80 13,733.40 574.9K
11:42 13,733.90 13,734.10 13,725.50 13,725.50 489.6K
11:43 13,724.30 13,726.10 13,723.75 13,726.05 479.4K
11:44 13,727.05 13,731.15 13,727.05 13,731.15 456.1K
11:45 13,731.30 13,731.75 13,727.85 13,731.75 626.3K
11:46 13,732.70 13,739.25 13,732.70 13,738.65 1,234.8K
11:47 13,739.70 13,741.40 13,735.20 13,735.20 576.9K
11:48 13,734.65 13,746.70 13,734.05 13,743.95 678.6K
11:49 13,742.50 13,743.95 13,739.35 13,742.90 706.7K
11:50 13,744.35 13,750.25 13,742.25 13,749.95 926.0K
11:51 13,751.10 13,752.70 13,748.65 13,749.30 790.1K
11:52 13,751.60 13,752.35 13,746.05 13,746.85 758.2K
11:53 13,746.25 13,753.20 13,746.25 13,752.80 782.9K
11:54 13,753.85 13,761.40 13,753.85 13,761.25 979.4K
11:55 13,760.65 13,768.30 13,760.65 13,763.85 1,456.1K
11:56 13,763.95 13,765.55 13,758.70 13,765.55 493.0K
11:57 13,764.75 13,765.40 13,763.70 13,764.80 1,049.5K
11:58 13,764.75 13,768.95 13,762.80 13,767.65 901.3K
11:59 13,768.75 13,769.45 13,767.65 13,769.40 1,069.0K
12:00 13,769.90 13,774.50 13,769.90 13,772.00 785.5K
12:01 13,771.60 13,772.25 13,766.05 13,767.00 793.9K
12:02 13,766.40 13,766.95 13,763.10 13,763.10 551.8K
12:03 13,761.65 13,763.45 13,758.30 13,763.30 812.6K
12:04 13,763.50 13,763.80 13,757.00 13,757.15 831.0K
12:05 13,757.30 13,766.85 13,757.30 13,766.85 344.4K
12:06 13,767.70 13,774.95 13,767.70 13,773.45 646.8K
12:07 13,769.60 13,769.60 13,757.40 13,757.95 628.9K
12:08 13,757.95 13,760.90 13,756.75 13,757.95 393.9K
12:09 13,756.20 13,756.85 13,751.85 13,756.25 705.6K
12:10 13,756.55 13,758.85 13,753.65 13,758.85 540.4K
12:11 13,758.90 13,760.30 13,754.40 13,757.95 1,004.5K
12:12 13,758.25 13,758.55 13,754.15 13,757.40 520.4K
12:13 13,757.70 13,761.30 13,754.65 13,760.65 504.2K
12:14 13,760.65 13,766.05 13,760.35 13,765.55 598.4K
12:15 13,764.70 13,765.65 13,762.70 13,764.10 411.5K
12:16 13,763.65 13,768.25 13,763.65 13,768.25 1,163.9K
12:17 13,768.35 13,768.35 13,754.65 13,754.90 1,037.9K
12:18 13,755.30 13,765.90 13,755.10 13,765.90 600.8K
12:19 13,765.15 13,768.15 13,764.45 13,768.15 534.8K
12:20 13,767.70 13,767.70 13,760.20 13,761.10 2,126.0K
12:21 13,761.10 13,762.15 13,760.55 13,762.00 423.2K
12:22 13,762.35 13,762.65 13,753.35 13,753.95 519.5K
12:23 13,754.70 13,756.60 13,751.55 13,755.10 350.7K
12:24 13,755.30 13,760.15 13,753.80 13,759.00 965.7K
12:25 13,758.40 13,758.40 13,746.75 13,751.55 1,785.6K
12:26 13,750.75 13,754.70 13,750.50 13,753.85 497.0K
12:27 13,753.65 13,758.45 13,753.65 13,755.75 1,153.8K
12:28 13,754.45 13,756.55 13,754.45 13,755.35 1,213.5K
12:29 13,755.35 13,755.35 13,749.75 13,750.55 373.9K
12:30 13,749.30 13,750.45 13,739.35 13,741.65 1,222.8K
12:31 13,741.80 13,750.00 13,741.80 13,747.05 1,152.2K
12:32 13,746.15 13,748.30 13,745.40 13,745.60 730.5K
12:33 13,744.75 13,749.55 13,743.30 13,749.15 518.0K
12:34 13,749.95 13,754.65 13,748.35 13,754.65 744.8K
12:35 13,753.55 13,755.75 13,750.40 13,752.80 585.2K
12:36 13,753.35 13,757.90 13,753.35 13,755.10 1,006.6K
12:37 13,755.40 13,759.60 13,754.90 13,757.70 344.3K
12:38 13,756.70 13,761.00 13,756.70 13,759.45 453.3K
12:39 13,759.10 13,763.20 13,759.10 13,763.20 1,418.6K
12:40 13,764.60 13,768.60 13,764.05 13,768.45 2,496.5K
12:41 13,767.65 13,768.70 13,766.85 13,767.30 679.4K
12:42 13,767.70 13,770.35 13,762.10 13,762.50 722.3K
12:43 13,762.45 13,766.70 13,762.45 13,762.90 506.8K
12:44 13,763.05 13,764.05 13,761.80 13,763.00 527.4K
12:45 13,763.25 13,768.40 13,762.90 13,766.40 364.8K
12:46 13,767.30 13,767.30 13,762.45 13,762.45 450.0K
12:47 13,762.50 13,762.50 13,752.85 13,753.55 1,224.4K
12:48 13,752.25 13,752.90 13,751.25 13,751.35 653.8K
12:49 13,751.10 13,751.45 13,748.25 13,748.35 1,052.2K
12:50 13,748.40 13,750.80 13,748.40 13,750.80 607.1K
12:51 13,750.35 13,751.00 13,747.80 13,748.35 256.2K
12:52 13,748.15 13,752.10 13,747.45 13,750.20 750.4K
12:53 13,748.60 13,748.75 13,744.85 13,747.50 822.5K
12:54 13,747.40 13,749.35 13,747.40 13,749.00 758.7K
12:55 13,748.85 13,751.60 13,748.75 13,751.55 301.3K
12:56 13,752.60 13,753.35 13,750.85 13,751.00 419.9K
12:57 13,750.10 13,750.75 13,747.65 13,749.05 402.2K
12:58 13,749.05 13,749.05 13,743.40 13,743.40 443.3K
12:59 13,744.10 13,744.55 13,730.40 13,730.40 858.3K
13:00 13,730.05 13,730.05 13,713.00 13,713.00 2,249.7K
13:01 13,710.95 13,717.95 13,710.95 13,716.10 1,550.9K
13:02 13,716.90 13,723.65 13,715.85 13,723.65 950.6K
13:03 13,723.70 13,724.35 13,720.10 13,720.10 863.8K
13:04 13,719.25 13,723.80 13,719.25 13,721.15 649.7K
13:05 13,721.90 13,721.90 13,717.85 13,720.55 800.0K
13:06 13,719.30 13,719.30 13,712.85 13,713.45 882.1K
13:07 13,712.85 13,714.75 13,711.35 13,713.80 1,702.8K
13:08 13,714.85 13,718.20 13,714.85 13,716.20 1,590.3K
13:09 13,715.35 13,720.45 13,715.35 13,718.30 399.5K
13:10 13,718.40 13,718.40 13,708.95 13,709.95 976.6K
13:11 13,710.00 13,711.30 13,708.45 13,709.05 572.5K
13:12 13,708.90 13,712.20 13,708.10 13,711.85 1,358.5K
13:13 13,712.70 13,714.45 13,711.80 13,711.80 759.9K
13:14 13,711.85 13,713.45 13,708.95 13,710.35 744.2K
13:15 13,709.25 13,709.25 13,698.60 13,708.30 1,521.1K
13:16 13,707.30 13,711.65 13,707.30 13,711.35 424.9K
13:17 13,711.60 13,714.35 13,710.40 13,714.35 600.8K
13:18 13,714.30 13,716.05 13,712.35 13,716.05 549.4K
13:19 13,715.45 13,716.25 13,713.70 13,715.30 532.0K
13:20 13,715.15 13,721.65 13,714.90 13,721.65 496.2K
13:21 13,724.60 13,731.95 13,724.60 13,730.80 4,518.5K
13:22 13,729.95 13,732.05 13,729.35 13,730.70 1,293.9K
13:23 13,729.70 13,731.35 13,729.40 13,730.95 557.2K
13:24 13,731.35 13,734.65 13,731.25 13,734.65 1,119.9K
13:25 13,734.35 13,735.80 13,733.85 13,735.15 987.2K
13:26 13,734.55 13,740.45 13,733.50 13,739.15 1,400.2K
13:27 13,739.40 13,743.70 13,738.90 13,743.70 2,103.3K
13:28 13,743.65 13,745.15 13,742.55 13,745.10 5,386.2K
13:29 13,745.35 13,748.65 13,744.80 13,744.95 3,315.9K
13:30 13,745.00 13,750.10 13,744.15 13,749.15 5,450.5K
13:31 13,748.35 13,749.10 13,746.55 13,747.00 2,427.4K
13:32 13,747.00 13,748.30 13,735.40 13,735.40 1,625.3K
13:33 13,734.50 13,735.10 13,728.80 13,730.65 1,126.7K
13:34 13,729.80 13,735.35 13,727.50 13,735.35 684.5K
13:35 13,735.60 13,736.10 13,731.80 13,732.00 1,635.7K
13:36 13,734.15 13,737.25 13,733.40 13,736.65 468.3K
13:37 13,736.20 13,743.80 13,736.20 13,743.80 1,047.2K
13:38 13,743.55 13,747.35 13,742.95 13,743.70 1,184.6K
13:39 13,742.80 13,743.90 13,739.40 13,743.90 1,456.3K
13:40 13,744.35 13,747.05 13,742.20 13,746.10 593.5K
13:41 13,746.30 13,751.20 13,746.30 13,750.70 754.9K
13:42 13,750.60 13,755.60 13,750.35 13,754.35 615.5K
13:43 13,754.25 13,757.00 13,752.70 13,757.00 1,120.8K
13:44 13,756.30 13,765.85 13,756.30 13,765.85 2,254.5K
13:45 13,764.95 13,770.45 13,763.15 13,770.15 1,027.0K
13:46 13,769.90 13,770.10 13,765.70 13,767.70 1,118.5K
13:47 13,767.35 13,768.10 13,752.35 13,755.95 2,261.6K
13:48 13,756.10 13,756.80 13,753.20 13,754.45 837.1K
13:49 13,754.35 13,758.70 13,754.35 13,757.50 524.5K
13:50 13,757.45 13,763.15 13,757.10 13,762.90 869.4K
13:51 13,763.50 13,768.65 13,763.50 13,767.55 1,321.8K
13:52 13,768.70 13,769.40 13,766.35 13,768.55 828.1K
13:53 13,768.65 13,772.25 13,768.45 13,770.65 1,466.1K
13:54 13,772.05 13,772.50 13,770.50 13,770.50 2,069.1K
13:55 13,770.70 13,775.05 13,770.70 13,773.60 2,684.4K
13:56 13,773.70 13,776.40 13,773.25 13,774.50 1,024.9K
13:57 13,775.15 13,777.00 13,772.65 13,773.35 1,105.8K
13:58 13,772.80 13,778.90 13,772.80 13,778.90 756.5K
13:59 13,777.55 13,782.25 13,777.55 13,780.25 2,678.3K
14:00 13,780.75 13,784.10 13,780.75 13,783.20 917.3K
14:01 13,783.40 13,783.80 13,779.95 13,781.30 1,880.3K
14:02 13,780.65 13,783.40 13,779.95 13,783.35 1,464.9K
14:03 13,783.70 13,783.90 13,779.95 13,780.70 1,341.8K
14:04 13,779.95 13,783.80 13,779.95 13,782.30 1,564.7K
14:05 13,782.45 13,783.90 13,781.95 13,782.90 1,357.8K
14:06 13,782.75 13,782.75 13,775.20 13,775.35 2,247.2K
14:07 13,776.40 13,779.85 13,776.40 13,779.85 1,024.1K
14:08 13,780.85 13,784.10 13,779.90 13,784.10 767.6K
14:09 13,783.85 13,786.60 13,781.15 13,783.40 1,325.3K
14:10 13,783.75 13,787.05 13,783.10 13,785.85 954.9K
14:11 13,784.80 13,790.35 13,784.80 13,790.35 553.5K
14:12 13,791.25 13,795.50 13,791.25 13,792.85 1,132.8K
14:13 13,793.50 13,794.50 13,792.20 13,792.20 1,228.6K
14:14 13,791.75 13,791.75 13,785.20 13,788.45 960.8K
14:15 13,788.80 13,790.30 13,787.80 13,789.60 626.9K
14:16 13,788.90 13,796.40 13,788.90 13,795.90 1,029.2K
14:17 13,796.40 13,797.65 13,792.20 13,793.55 1,979.4K
14:18 13,793.80 13,796.00 13,792.90 13,796.00 1,103.0K
14:19 13,796.60 13,805.75 13,796.60 13,805.75 1,035.8K
14:20 13,805.20 13,808.25 13,804.50 13,804.85 1,052.7K
14:21 13,804.75 13,813.65 13,804.45 13,812.20 1,124.2K
14:22 13,811.80 13,812.10 13,806.00 13,806.00 1,134.3K
14:23 13,806.85 13,814.10 13,806.80 13,814.10 1,006.6K
14:24 13,815.35 13,822.60 13,815.35 13,819.90 2,479.9K
14:25 13,820.60 13,830.40 13,820.60 13,828.95 2,889.4K
14:26 13,829.20 13,829.20 13,820.20 13,826.30 1,516.6K
14:27 13,827.20 13,829.10 13,827.20 13,827.60 1,293.9K
14:28 13,827.35 13,834.30 13,825.50 13,834.30 1,007.4K
14:29 13,833.80 13,837.40 13,831.95 13,836.70 2,661.4K
14:30 13,838.10 13,847.35 13,837.45 13,847.35 2,809.4K
14:31 13,847.90 13,848.90 13,829.05 13,829.15 2,624.8K
14:32 13,829.85 13,835.30 13,824.85 13,826.50 1,626.9K
14:33 13,826.70 13,830.65 13,826.50 13,827.80 1,030.2K
14:34 13,828.75 13,834.40 13,828.45 13,834.00 1,313.9K
14:35 13,833.20 13,834.35 13,828.85 13,829.65 1,353.6K
14:36 13,830.25 13,833.10 13,827.40 13,832.10 635.0K
14:37 13,832.50 13,836.00 13,831.55 13,836.00 951.6K
14:38 13,836.25 13,837.10 13,833.80 13,836.00 2,113.4K
14:39 13,837.50 13,837.50 13,830.60 13,830.60 1,681.2K
14:40 13,829.35 13,832.30 13,828.75 13,829.45 806.0K
14:41 13,828.95 13,828.95 13,820.60 13,820.60 1,702.2K
14:42 13,820.35 13,821.30 13,814.75 13,817.40 866.9K
14:43 13,816.90 13,817.55 13,812.80 13,816.60 1,287.2K
14:44 13,816.85 13,817.30 13,808.80 13,813.55 1,117.6K
14:45 13,815.05 13,818.65 13,813.90 13,817.45 2,301.1K
14:46 13,818.40 13,832.20 13,818.25 13,828.55 3,259.8K
14:47 13,829.15 13,833.60 13,827.25 13,827.25 1,305.9K
14:48 13,827.95 13,834.45 13,827.75 13,834.45 1,498.5K
14:49 13,834.20 13,835.05 13,825.25 13,825.25 750.6K
14:50 13,825.85 13,825.85 13,818.55 13,821.80 2,453.2K
14:51 13,823.70 13,824.55 13,820.15 13,820.15 639.0K
14:52 13,819.95 13,819.95 13,811.95 13,811.95 1,310.2K
14:53 13,809.55 13,812.10 13,804.20 13,808.50 1,525.2K
14:54 13,809.60 13,809.95 13,804.90 13,805.80 919.6K
14:55 13,807.40 13,813.50 13,806.00 13,813.50 1,345.3K
14:56 13,814.55 13,819.85 13,814.55 13,819.85 926.8K
14:57 13,821.50 13,825.75 13,821.50 13,825.10 2,855.7K
14:58 13,826.30 13,827.65 13,823.20 13,824.80 1,100.6K
14:59 13,825.15 13,828.10 13,823.75 13,827.45 1,132.4K
15:00 13,828.95 13,838.85 13,828.70 13,831.60 2,962.3K
15:01 13,832.20 13,833.00 13,828.65 13,832.40 1,900.4K
15:02 13,831.40 13,835.20 13,831.40 13,833.70 1,963.1K
15:03 13,834.05 13,836.75 13,833.65 13,835.55 1,249.2K
15:04 13,835.80 13,842.55 13,835.10 13,841.90 1,752.0K
15:05 13,840.15 13,840.15 13,833.10 13,833.10 2,723.2K
15:06 13,833.20 13,833.20 13,827.55 13,829.70 2,042.3K
15:07 13,830.30 13,831.35 13,828.35 13,828.75 1,941.4K
15:08 13,829.10 13,829.10 13,823.05 13,827.15 2,588.8K
15:09 13,826.90 13,827.30 13,820.45 13,820.45 2,257.4K
15:10 13,820.55 13,820.55 13,810.60 13,818.45 3,198.8K
15:11 13,819.50 13,823.00 13,819.50 13,822.10 1,625.1K
15:12 13,822.75 13,824.90 13,821.20 13,821.90 2,245.1K
15:13 13,821.40 13,824.85 13,820.45 13,822.95 2,204.0K
15:14 13,823.20 13,828.70 13,823.20 13,827.70 1,984.2K
15:15 13,827.15 13,830.35 13,827.15 13,829.60 5,485.6K
15:16 13,830.70 13,831.65 13,827.55 13,831.15 3,141.1K
15:17 13,832.00 13,834.55 13,831.10 13,834.45 2,832.8K
15:18 13,834.30 13,842.40 13,833.40 13,841.85 4,184.5K
15:19 13,842.05 13,846.70 13,842.05 13,845.55 3,380.3K
15:20 13,846.05 13,846.05 13,837.95 13,841.15 6,387.7K
15:21 13,842.30 13,846.50 13,841.95 13,844.75 2,264.9K
15:22 13,845.30 13,845.85 13,842.60 13,843.65 2,015.8K
15:23 13,843.65 13,843.65 13,839.35 13,840.10 2,029.0K
15:24 13,839.90 13,844.25 13,839.90 13,840.25 4,771.6K
15:25 13,841.40 13,847.10 13,840.75 13,846.65 2,246.7K
15:26 13,847.50 13,850.95 13,847.30 13,849.65 3,369.2K
15:27 13,849.65 13,851.90 13,846.80 13,849.80 3,322.6K
15:28 13,849.85 13,858.85 13,849.60 13,858.80 3,844.7K
15:29 13,859.00 13,865.90 13,835.75 13,835.75 3,143.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし