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 13,873.20 13,873.20 13,873.20 13,873.20 93.8K
09:15 13,874.10 13,901.70 13,857.70 13,865.75 11,522.4K
09:16 13,859.80 13,862.85 13,837.50 13,862.55 6,842.2K
09:17 13,867.40 13,899.65 13,861.20 13,899.65 4,095.4K
09:18 13,898.80 13,908.75 13,891.85 13,894.85 7,952.8K
09:19 13,889.40 13,889.40 13,851.05 13,854.20 5,012.9K
09:20 13,849.40 13,849.50 13,819.25 13,820.10 5,973.2K
09:21 13,820.35 13,825.95 13,813.70 13,822.15 4,264.6K
09:22 13,821.00 13,821.15 13,805.15 13,805.15 3,043.2K
09:23 13,807.55 13,824.05 13,807.45 13,824.05 2,748.1K
09:24 13,831.00 13,842.60 13,826.85 13,839.20 10,855.2K
09:25 13,834.20 13,844.65 13,832.85 13,836.70 3,941.4K
09:26 13,835.85 13,838.30 13,823.90 13,825.95 6,276.4K
09:27 13,827.40 13,827.40 13,813.40 13,813.40 4,793.2K
09:28 13,812.85 13,812.85 13,802.20 13,806.35 3,772.0K
09:29 13,802.90 13,810.45 13,801.80 13,802.25 11,005.6K
09:30 13,799.15 13,799.15 13,784.80 13,788.20 10,772.6K
09:31 13,795.00 13,817.55 13,795.00 13,807.35 7,603.4K
09:32 13,802.50 13,819.70 13,801.50 13,818.70 5,426.4K
09:33 13,819.30 13,829.30 13,819.10 13,828.80 3,768.7K
09:34 13,830.85 13,839.95 13,828.85 13,835.90 3,238.4K
09:35 13,836.00 13,837.15 13,815.15 13,827.45 4,173.6K
09:36 13,829.80 13,844.65 13,829.80 13,844.65 5,264.6K
09:37 13,844.05 13,857.55 13,844.05 13,849.85 3,779.2K
09:38 13,847.90 13,849.95 13,847.55 13,849.95 2,202.5K
09:39 13,853.05 13,854.30 13,849.15 13,853.10 3,232.3K
09:40 13,851.65 13,851.65 13,843.80 13,848.35 2,104.7K
09:41 13,848.60 13,856.85 13,847.85 13,856.60 2,188.9K
09:42 13,856.90 13,857.60 13,832.45 13,842.05 4,497.6K
09:43 13,843.40 13,853.70 13,843.05 13,850.25 2,471.7K
09:44 13,850.30 13,851.20 13,833.05 13,833.10 3,591.3K
09:45 13,834.75 13,835.65 13,816.55 13,826.20 3,531.4K
09:46 13,828.20 13,837.15 13,827.10 13,827.30 2,727.1K
09:47 13,826.20 13,827.20 13,820.60 13,824.85 2,215.2K
09:48 13,826.85 13,834.70 13,824.00 13,833.75 3,648.7K
09:49 13,836.70 13,848.10 13,832.10 13,832.10 2,313.4K
09:50 13,829.95 13,839.05 13,829.20 13,838.55 3,871.9K
09:51 13,838.50 13,838.55 13,834.90 13,835.20 1,698.9K
09:52 13,831.85 13,832.65 13,825.95 13,832.65 1,652.6K
09:53 13,833.85 13,836.45 13,827.65 13,827.80 2,904.0K
09:54 13,827.70 13,828.30 13,818.65 13,818.65 2,436.6K
09:55 13,817.60 13,817.60 13,799.90 13,799.90 4,235.6K
09:56 13,797.55 13,799.75 13,787.60 13,789.85 2,776.3K
09:57 13,790.60 13,797.65 13,790.55 13,794.25 4,220.2K
09:58 13,793.15 13,793.40 13,784.20 13,785.05 987.0K
09:59 13,784.25 13,785.85 13,780.45 13,780.45 2,127.3K
10:00 13,780.65 13,794.05 13,779.25 13,785.85 2,139.0K
10:01 13,784.85 13,785.80 13,775.75 13,775.75 2,452.3K
10:02 13,776.05 13,779.55 13,762.90 13,762.90 2,763.3K
10:03 13,763.15 13,771.25 13,763.15 13,766.50 1,325.1K
10:04 13,765.75 13,766.20 13,745.05 13,748.00 4,414.4K
10:05 13,748.65 13,750.10 13,735.70 13,736.30 2,052.8K
10:06 13,734.25 13,740.85 13,734.25 13,737.20 3,164.5K
10:07 13,736.35 13,740.55 13,736.35 13,737.30 3,454.7K
10:08 13,738.40 13,740.85 13,734.25 13,734.75 877.6K
10:09 13,734.65 13,736.35 13,729.75 13,730.30 1,317.1K
10:10 13,723.55 13,725.15 13,717.20 13,724.70 4,670.5K
10:11 13,726.00 13,736.65 13,726.00 13,731.25 1,491.7K
10:12 13,732.30 13,734.15 13,729.75 13,730.65 1,544.5K
10:13 13,730.70 13,731.35 13,718.85 13,718.85 2,904.0K
10:14 13,718.20 13,718.20 13,708.45 13,709.90 2,600.1K
10:15 13,708.60 13,708.60 13,695.10 13,695.10 2,518.0K
10:16 13,695.55 13,706.95 13,694.45 13,702.55 2,151.1K
10:17 13,702.75 13,714.10 13,702.20 13,708.85 983.6K
10:18 13,709.25 13,712.40 13,708.30 13,709.80 1,413.6K
10:19 13,706.70 13,706.70 13,693.85 13,700.25 8,897.2K
10:20 13,700.45 13,702.85 13,696.95 13,699.65 3,354.8K
10:21 13,701.85 13,708.25 13,700.60 13,708.15 2,472.9K
10:22 13,707.50 13,708.50 13,702.05 13,708.25 3,087.7K
10:23 13,707.10 13,707.10 13,702.15 13,706.00 1,033.9K
10:24 13,706.15 13,706.40 13,695.60 13,696.85 1,335.7K
10:25 13,696.25 13,703.35 13,694.75 13,701.10 1,780.7K
10:26 13,701.40 13,706.65 13,698.70 13,706.05 7,783.0K
10:27 13,706.50 13,706.50 13,696.70 13,696.70 4,248.4K
10:28 13,695.50 13,696.75 13,691.15 13,696.75 899.0K
10:29 13,695.05 13,695.05 13,692.45 13,694.50 1,035.9K
10:30 13,694.60 13,697.45 13,688.50 13,689.50 3,371.9K
10:31 13,689.95 13,699.05 13,689.35 13,699.00 1,026.3K
10:32 13,700.45 13,713.55 13,700.45 13,710.15 2,015.5K
10:33 13,707.95 13,716.25 13,706.20 13,716.25 1,612.3K
10:34 13,716.30 13,716.30 13,707.15 13,709.10 4,241.2K
10:35 13,709.20 13,709.20 13,701.75 13,702.40 2,746.1K
10:36 13,702.55 13,728.50 13,702.55 13,728.00 2,367.1K
10:37 13,729.70 13,730.30 13,715.05 13,715.05 1,838.5K
10:38 13,715.00 13,715.00 13,700.10 13,700.65 4,802.3K
10:39 13,702.10 13,709.65 13,702.10 13,705.55 1,466.6K
10:40 13,705.00 13,705.00 13,695.65 13,700.50 8,988.3K
10:41 13,700.30 13,711.15 13,700.10 13,709.25 1,582.1K
10:42 13,707.40 13,711.55 13,706.20 13,707.35 3,466.3K
10:43 13,708.70 13,715.15 13,708.10 13,715.15 2,971.5K
10:44 13,715.90 13,718.20 13,715.25 13,717.40 2,076.1K
10:45 13,715.75 13,715.75 13,710.60 13,711.10 2,972.7K
10:46 13,710.60 13,710.60 13,703.45 13,703.45 3,370.0K
10:47 13,703.40 13,703.40 13,689.15 13,690.45 5,849.3K
10:48 13,689.25 13,691.15 13,686.55 13,690.10 3,376.4K
10:49 13,689.30 13,689.30 13,683.80 13,683.80 1,470.0K
10:50 13,684.30 13,685.10 13,674.85 13,674.85 2,469.5K
10:51 13,676.10 13,679.80 13,675.15 13,675.50 1,883.9K
10:52 13,675.25 13,675.25 13,664.90 13,669.85 3,704.7K
10:53 13,669.85 13,669.85 13,657.50 13,665.80 6,560.1K
10:54 13,665.75 13,669.90 13,665.20 13,667.15 4,716.0K
10:55 13,668.60 13,668.60 13,659.00 13,661.05 1,998.6K
10:56 13,660.70 13,669.95 13,660.70 13,668.25 2,342.0K
10:57 13,667.90 13,668.50 13,659.55 13,659.55 887.7K
10:58 13,659.15 13,663.10 13,657.35 13,663.10 1,782.3K
10:59 13,663.25 13,667.35 13,663.25 13,667.35 1,797.2K
11:00 13,668.25 13,676.05 13,668.25 13,674.35 1,627.6K
11:01 13,673.55 13,674.15 13,669.90 13,673.00 2,066.0K
11:02 13,670.95 13,670.95 13,662.30 13,665.10 2,513.7K
11:03 13,665.25 13,665.25 13,656.00 13,656.00 9,496.6K
11:04 13,656.90 13,661.70 13,656.30 13,658.80 2,271.4K
11:05 13,658.70 13,661.15 13,658.35 13,660.35 2,114.1K
11:06 13,661.10 13,675.10 13,661.10 13,675.10 2,536.7K
11:07 13,673.55 13,681.60 13,673.55 13,681.60 2,469.1K
11:08 13,681.00 13,684.40 13,679.05 13,679.35 2,049.8K
11:09 13,678.95 13,680.75 13,676.05 13,679.00 3,039.6K
11:10 13,678.90 13,679.55 13,668.95 13,669.35 3,226.5K
11:11 13,669.90 13,672.40 13,669.45 13,669.45 1,847.8K
11:12 13,669.35 13,677.20 13,669.35 13,674.50 813.9K
11:13 13,673.70 13,673.70 13,668.35 13,671.65 2,570.4K
11:14 13,671.30 13,675.05 13,669.95 13,669.95 2,980.4K
11:15 13,669.80 13,669.80 13,662.40 13,662.40 2,063.4K
11:16 13,660.40 13,665.10 13,659.70 13,665.10 1,558.1K
11:17 13,665.20 13,669.60 13,661.75 13,666.35 1,842.7K
11:18 13,668.30 13,671.15 13,666.95 13,671.15 1,317.3K
11:19 13,671.65 13,674.15 13,668.70 13,668.85 2,257.1K
11:20 13,667.95 13,672.95 13,667.65 13,671.50 2,187.9K
11:21 13,670.80 13,670.80 13,665.55 13,666.75 4,489.5K
11:22 13,668.45 13,668.45 13,663.55 13,663.55 1,827.7K
11:23 13,662.80 13,664.10 13,660.90 13,664.10 1,165.9K
11:24 13,664.60 13,666.70 13,661.85 13,662.75 3,674.4K
11:25 13,662.85 13,663.80 13,655.20 13,655.20 917.7K
11:26 13,652.95 13,653.60 13,649.90 13,649.90 3,059.2K
11:27 13,648.05 13,648.05 13,629.90 13,633.20 2,897.7K
11:28 13,634.00 13,634.15 13,625.40 13,625.40 1,422.9K
11:29 13,625.50 13,631.05 13,625.50 13,631.05 1,112.9K
11:30 13,631.65 13,631.65 13,625.40 13,627.00 1,603.6K
11:31 13,626.70 13,634.70 13,625.10 13,631.25 3,091.3K
11:32 13,631.60 13,632.35 13,628.40 13,629.65 1,583.1K
11:33 13,628.50 13,628.50 13,617.70 13,617.70 1,210.3K
11:34 13,613.10 13,616.55 13,611.70 13,614.50 3,825.2K
11:35 13,613.60 13,619.05 13,613.20 13,618.55 2,094.5K
11:36 13,618.95 13,626.30 13,618.95 13,622.70 3,133.0K
11:37 13,620.95 13,620.95 13,600.10 13,600.25 1,859.4K
11:38 13,598.50 13,598.60 13,589.90 13,593.15 3,758.7K
11:39 13,592.15 13,592.15 13,585.15 13,587.25 1,232.1K
11:40 13,587.35 13,587.75 13,579.90 13,580.65 2,078.4K
11:41 13,578.80 13,583.70 13,578.05 13,583.15 2,103.6K
11:42 13,584.95 13,593.40 13,584.95 13,588.75 956.4K
11:43 13,586.75 13,593.20 13,586.20 13,593.20 1,119.5K
11:44 13,592.05 13,592.20 13,589.30 13,589.80 1,650.3K
11:45 13,589.85 13,591.15 13,583.10 13,584.25 1,670.9K
11:46 13,584.00 13,596.35 13,584.00 13,596.35 2,109.1K
11:47 13,597.35 13,608.25 13,597.35 13,605.70 5,179.6K
11:48 13,605.50 13,607.10 13,602.25 13,604.20 866.2K
11:49 13,602.90 13,613.50 13,602.70 13,613.40 1,960.6K
11:50 13,612.95 13,613.85 13,610.75 13,613.05 2,149.1K
11:51 13,614.00 13,614.70 13,602.20 13,602.70 2,926.1K
11:52 13,602.65 13,607.10 13,602.65 13,607.10 1,938.3K
11:53 13,609.00 13,610.50 13,605.65 13,605.65 1,998.3K
11:54 13,605.20 13,605.50 13,596.20 13,596.65 1,912.5K
11:55 13,597.10 13,608.40 13,597.10 13,608.40 986.2K
11:56 13,608.15 13,611.85 13,607.30 13,611.00 695.0K
11:57 13,609.40 13,609.40 13,599.15 13,599.40 2,019.1K
11:58 13,599.00 13,600.50 13,594.45 13,599.95 1,332.4K
11:59 13,599.50 13,600.35 13,597.85 13,599.60 1,490.6K
12:00 13,600.50 13,606.10 13,600.10 13,601.50 2,716.7K
12:01 13,602.65 13,602.65 13,597.35 13,598.85 2,422.0K
12:02 13,599.25 13,605.10 13,599.25 13,603.40 724.6K
12:03 13,603.75 13,605.35 13,600.65 13,603.15 1,288.0K
12:04 13,603.75 13,605.00 13,601.75 13,602.15 1,148.4K
12:05 13,602.15 13,606.30 13,599.20 13,605.60 739.0K
12:06 13,605.50 13,612.50 13,605.05 13,612.50 1,153.9K
12:07 13,611.75 13,612.55 13,608.70 13,611.95 1,983.2K
12:08 13,612.25 13,612.70 13,610.05 13,612.70 1,436.1K
12:09 13,611.85 13,611.95 13,608.70 13,609.65 3,421.9K
12:10 13,606.35 13,606.35 13,601.40 13,601.40 1,994.7K
12:11 13,602.25 13,604.05 13,595.15 13,595.15 697.0K
12:12 13,595.50 13,600.45 13,595.40 13,599.05 2,318.8K
12:13 13,598.40 13,601.20 13,596.65 13,598.15 657.0K
12:14 13,597.75 13,608.55 13,596.80 13,605.40 695.9K
12:15 13,607.25 13,608.25 13,604.00 13,607.10 753.1K
12:16 13,607.25 13,609.10 13,603.15 13,603.15 819.4K
12:17 13,602.20 13,602.20 13,595.10 13,595.10 862.9K
12:18 13,593.40 13,593.40 13,583.30 13,583.30 1,397.1K
12:19 13,582.25 13,582.25 13,573.40 13,575.90 1,537.5K
12:20 13,575.25 13,575.25 13,570.95 13,570.95 948.9K
12:21 13,570.60 13,573.85 13,567.55 13,573.75 731.9K
12:22 13,573.35 13,581.40 13,573.35 13,577.15 1,005.3K
12:23 13,576.05 13,576.65 13,570.55 13,573.45 1,273.0K
12:24 13,574.15 13,576.25 13,573.15 13,573.50 376.7K
12:25 13,572.85 13,576.45 13,572.85 13,576.00 597.2K
12:26 13,573.65 13,579.95 13,571.55 13,579.95 879.7K
12:27 13,581.65 13,587.55 13,581.65 13,581.70 1,476.8K
12:28 13,579.60 13,585.00 13,578.15 13,583.50 1,192.9K
12:29 13,583.40 13,588.65 13,582.70 13,588.65 872.9K
12:30 13,585.25 13,593.35 13,584.45 13,593.35 1,390.6K
12:31 13,595.05 13,599.35 13,594.10 13,598.85 928.1K
12:32 13,599.00 13,614.55 13,597.45 13,614.55 2,676.6K
12:33 13,611.80 13,611.80 13,602.75 13,609.85 1,165.3K
12:34 13,612.50 13,620.50 13,612.40 13,620.50 806.1K
12:35 13,619.55 13,622.50 13,616.40 13,620.30 819.0K
12:36 13,619.65 13,619.65 13,607.25 13,609.95 1,042.5K
12:37 13,610.50 13,612.30 13,602.10 13,603.10 1,792.9K
12:38 13,603.50 13,605.60 13,599.85 13,603.70 1,889.4K
12:39 13,601.25 13,601.25 13,593.00 13,594.40 1,284.7K
12:40 13,593.25 13,594.30 13,590.65 13,590.65 534.2K
12:41 13,589.50 13,589.55 13,584.10 13,586.50 916.7K
12:42 13,586.15 13,586.80 13,582.50 13,583.55 631.7K
12:43 13,584.25 13,591.50 13,584.25 13,589.55 864.9K
12:44 13,589.00 13,589.70 13,586.45 13,587.05 415.9K
12:45 13,586.40 13,591.85 13,584.30 13,591.85 943.8K
12:46 13,591.00 13,591.00 13,577.90 13,580.60 740.2K
12:47 13,581.80 13,581.80 13,576.80 13,577.95 651.7K
12:48 13,578.50 13,580.35 13,577.10 13,577.10 612.6K
12:49 13,575.85 13,576.50 13,573.30 13,576.15 1,515.0K
12:50 13,575.80 13,580.40 13,575.80 13,577.25 566.4K
12:51 13,577.45 13,579.85 13,577.45 13,578.65 859.9K
12:52 13,578.95 13,586.30 13,575.80 13,586.30 685.3K
12:53 13,586.45 13,592.35 13,584.45 13,588.30 916.7K
12:54 13,588.90 13,598.25 13,588.90 13,596.55 2,010.2K
12:55 13,597.05 13,599.40 13,594.50 13,598.00 1,499.1K
12:56 13,597.85 13,603.45 13,594.15 13,603.45 1,202.9K
12:57 13,603.85 13,604.45 13,602.20 13,602.20 1,092.2K
12:58 13,601.35 13,601.35 13,596.45 13,597.40 607.9K
12:59 13,597.95 13,601.05 13,593.40 13,601.05 461.4K
13:00 13,600.65 13,600.65 13,593.00 13,593.10 969.7K
13:01 13,592.50 13,597.55 13,592.40 13,596.55 627.4K
13:02 13,595.85 13,598.85 13,595.85 13,598.80 873.1K
13:03 13,598.10 13,612.40 13,598.10 13,612.40 1,462.4K
13:04 13,613.50 13,619.80 13,613.50 13,618.45 1,107.0K
13:05 13,618.10 13,620.15 13,611.20 13,613.15 1,168.6K
13:06 13,612.35 13,613.85 13,609.05 13,609.25 1,460.3K
13:07 13,609.05 13,613.95 13,609.05 13,612.45 961.0K
13:08 13,612.60 13,619.50 13,612.55 13,612.55 1,295.5K
13:09 13,611.80 13,620.40 13,611.25 13,619.50 1,163.6K
13:10 13,619.80 13,623.70 13,619.15 13,622.85 580.3K
13:11 13,623.50 13,623.65 13,619.60 13,620.55 782.0K
13:12 13,620.20 13,620.20 13,615.00 13,618.85 487.9K
13:13 13,619.25 13,624.55 13,619.05 13,622.75 553.5K
13:14 13,622.35 13,637.65 13,621.30 13,637.65 3,228.5K
13:15 13,636.85 13,646.95 13,636.85 13,642.65 1,480.6K
13:16 13,640.85 13,644.65 13,638.90 13,644.05 987.6K
13:17 13,643.85 13,651.20 13,643.85 13,651.20 1,553.3K
13:18 13,651.70 13,666.25 13,651.70 13,661.05 2,745.9K
13:19 13,660.20 13,665.50 13,657.45 13,665.40 1,286.2K
13:20 13,664.90 13,669.15 13,664.90 13,667.35 1,303.2K
13:21 13,666.60 13,667.00 13,664.30 13,664.30 1,065.4K
13:22 13,664.45 13,678.05 13,664.45 13,675.85 4,910.3K
13:23 13,675.45 13,684.10 13,675.45 13,683.55 2,180.1K
13:24 13,685.30 13,686.30 13,683.00 13,685.15 1,569.0K
13:25 13,686.10 13,687.50 13,681.75 13,683.60 2,739.1K
13:26 13,684.80 13,686.90 13,680.80 13,686.30 1,503.9K
13:27 13,686.80 13,686.80 13,681.50 13,681.50 1,828.7K
13:28 13,681.15 13,681.15 13,676.60 13,680.80 3,137.7K
13:29 13,680.75 13,684.80 13,680.75 13,683.90 1,038.8K
13:30 13,683.55 13,694.00 13,683.55 13,692.25 1,151.9K
13:31 13,691.45 13,694.40 13,690.70 13,690.75 1,292.6K
13:32 13,690.20 13,692.80 13,688.95 13,692.80 637.1K
13:33 13,692.45 13,695.70 13,690.95 13,690.95 852.9K
13:34 13,690.60 13,690.60 13,682.60 13,682.60 1,489.1K
13:35 13,681.50 13,681.50 13,664.20 13,665.90 1,170.3K
13:36 13,666.65 13,669.20 13,663.55 13,665.10 1,708.0K
13:37 13,666.60 13,667.90 13,662.70 13,666.70 2,717.1K
13:38 13,666.95 13,668.30 13,664.60 13,666.65 1,353.4K
13:39 13,667.30 13,667.30 13,655.60 13,658.40 1,481.9K
13:40 13,659.75 13,667.00 13,659.75 13,664.45 691.9K
13:41 13,664.30 13,664.65 13,662.20 13,664.45 674.5K
13:42 13,664.80 13,668.20 13,664.35 13,665.65 466.6K
13:43 13,664.45 13,664.80 13,651.95 13,651.95 700.2K
13:44 13,653.20 13,661.70 13,653.20 13,661.70 501.9K
13:45 13,661.40 13,665.35 13,660.15 13,662.70 602.0K
13:46 13,660.70 13,661.10 13,656.00 13,656.00 628.8K
13:47 13,654.60 13,657.80 13,650.15 13,657.20 725.6K
13:48 13,657.15 13,664.75 13,657.15 13,663.50 1,231.1K
13:49 13,663.20 13,675.25 13,663.20 13,675.15 1,870.1K
13:50 13,674.75 13,674.75 13,671.45 13,672.05 2,880.2K
13:51 13,670.75 13,670.75 13,667.30 13,667.30 1,530.4K
13:52 13,665.65 13,665.65 13,656.25 13,656.25 892.3K
13:53 13,656.35 13,657.00 13,654.20 13,654.20 691.1K
13:54 13,653.95 13,655.40 13,648.40 13,648.40 1,328.9K
13:55 13,648.10 13,649.75 13,646.15 13,649.25 1,049.9K
13:56 13,649.35 13,657.40 13,648.85 13,657.40 1,028.2K
13:57 13,657.70 13,659.00 13,656.10 13,658.40 429.7K
13:58 13,658.10 13,660.55 13,657.80 13,659.60 452.0K
13:59 13,659.05 13,659.35 13,654.15 13,658.85 701.3K
14:00 13,659.30 13,668.15 13,659.05 13,664.25 1,230.8K
14:01 13,662.45 13,667.00 13,662.40 13,666.70 405.3K
14:02 13,665.60 13,670.95 13,665.60 13,670.95 412.5K
14:03 13,670.50 13,670.50 13,665.80 13,669.50 1,380.3K
14:04 13,670.10 13,670.10 13,665.45 13,666.70 441.8K
14:05 13,666.00 13,666.70 13,663.95 13,666.70 804.9K
14:06 13,667.15 13,669.35 13,664.75 13,668.80 1,081.0K
14:07 13,667.80 13,672.70 13,667.80 13,670.90 677.5K
14:08 13,669.55 13,670.35 13,668.50 13,669.30 619.4K
14:09 13,669.80 13,672.90 13,669.05 13,671.90 690.1K
14:10 13,672.65 13,675.75 13,669.80 13,674.85 1,028.4K
14:11 13,674.15 13,678.85 13,674.05 13,678.85 705.6K
14:12 13,678.30 13,679.25 13,675.75 13,677.95 942.8K
14:13 13,678.00 13,678.65 13,676.90 13,676.90 541.7K
14:14 13,675.50 13,682.30 13,674.75 13,681.25 1,606.2K
14:15 13,682.10 13,683.95 13,680.50 13,681.80 666.0K
14:16 13,682.50 13,694.60 13,682.50 13,694.60 1,005.6K
14:17 13,695.65 13,700.90 13,695.65 13,697.45 2,768.9K
14:18 13,697.30 13,698.35 13,696.50 13,696.65 567.4K
14:19 13,696.75 13,700.55 13,696.15 13,700.00 780.7K
14:20 13,700.50 13,705.75 13,700.50 13,701.75 6,535.6K
14:21 13,700.55 13,700.55 13,695.25 13,695.25 2,289.3K
14:22 13,694.90 13,697.15 13,693.00 13,693.00 1,040.6K
14:23 13,692.25 13,694.95 13,692.20 13,693.90 1,404.4K
14:24 13,694.45 13,696.20 13,693.75 13,695.75 596.4K
14:25 13,695.55 13,698.85 13,695.55 13,698.70 916.4K
14:26 13,698.00 13,703.70 13,697.95 13,703.55 3,760.8K
14:27 13,703.05 13,707.60 13,702.10 13,707.00 2,363.5K
14:28 13,707.00 13,716.15 13,706.75 13,716.15 2,919.3K
14:29 13,716.90 13,716.90 13,712.25 13,714.50 1,034.9K
14:30 13,714.15 13,720.35 13,714.15 13,717.85 4,537.5K
14:31 13,716.95 13,717.95 13,710.65 13,710.65 2,457.5K
14:32 13,710.65 13,713.15 13,710.60 13,712.50 3,583.9K
14:33 13,712.90 13,713.85 13,709.85 13,710.30 2,852.8K
14:34 13,709.15 13,715.10 13,709.15 13,715.10 1,880.7K
14:35 13,716.35 13,717.25 13,713.75 13,715.35 1,075.1K
14:36 13,714.50 13,716.80 13,711.30 13,715.80 1,528.4K
14:37 13,713.00 13,713.00 13,707.25 13,709.25 1,653.4K
14:38 13,709.30 13,710.80 13,706.45 13,710.80 1,145.3K
14:39 13,710.95 13,713.45 13,707.50 13,713.45 1,146.4K
14:40 13,713.20 13,713.90 13,709.45 13,711.10 2,638.5K
14:41 13,709.80 13,719.05 13,709.80 13,719.05 2,316.3K
14:42 13,718.85 13,719.45 13,715.95 13,717.55 2,100.4K
14:43 13,717.65 13,717.65 13,700.35 13,700.35 1,965.0K
14:44 13,700.25 13,702.65 13,697.50 13,697.50 904.7K
14:45 13,696.70 13,704.40 13,696.70 13,704.40 1,375.1K
14:46 13,703.35 13,708.50 13,700.55 13,708.50 1,603.6K
14:47 13,708.00 13,714.00 13,708.00 13,710.25 821.8K
14:48 13,710.95 13,714.80 13,710.35 13,710.35 1,075.2K
14:49 13,710.90 13,713.45 13,709.75 13,713.30 1,091.2K
14:50 13,715.00 13,715.20 13,713.65 13,713.75 1,037.7K
14:51 13,713.60 13,716.20 13,710.10 13,710.10 689.4K
14:52 13,710.65 13,712.85 13,705.90 13,711.25 2,227.6K
14:53 13,712.20 13,713.15 13,707.65 13,709.55 1,824.4K
14:54 13,709.90 13,711.40 13,708.55 13,708.55 1,139.0K
14:55 13,709.55 13,710.55 13,708.55 13,709.60 630.8K
14:56 13,709.60 13,716.60 13,709.60 13,716.45 2,683.8K
14:57 13,717.15 13,718.10 13,716.30 13,717.50 2,166.8K
14:58 13,717.75 13,718.70 13,716.15 13,716.30 857.6K
14:59 13,718.10 13,722.60 13,717.55 13,720.55 1,338.2K
15:00 13,723.40 13,731.95 13,723.40 13,729.35 2,021.1K
15:01 13,728.85 13,734.60 13,728.20 13,734.60 3,925.6K
15:02 13,735.60 13,737.20 13,732.85 13,735.25 4,939.6K
15:03 13,735.60 13,742.00 13,732.95 13,742.00 1,672.5K
15:04 13,742.40 13,746.10 13,742.15 13,744.70 2,817.2K
15:05 13,746.35 13,746.65 13,742.55 13,743.30 1,915.9K
15:06 13,743.45 13,743.95 13,739.45 13,739.45 2,469.6K
15:07 13,739.60 13,739.65 13,735.50 13,737.05 1,844.6K
15:08 13,737.25 13,743.85 13,736.45 13,743.85 2,393.0K
15:09 13,745.15 13,754.90 13,745.15 13,754.90 3,088.0K
15:10 13,756.55 13,764.15 13,756.55 13,764.15 8,165.2K
15:11 13,764.95 13,764.95 13,757.90 13,760.20 3,634.0K
15:12 13,761.45 13,761.80 13,759.85 13,759.85 2,689.7K
15:13 13,760.10 13,760.10 13,756.45 13,758.30 2,715.3K
15:14 13,758.30 13,758.90 13,754.55 13,754.85 3,130.4K
15:15 13,753.20 13,753.20 13,747.65 13,748.30 4,957.3K
15:16 13,747.50 13,747.60 13,743.90 13,746.20 7,624.4K
15:17 13,746.50 13,750.30 13,746.25 13,746.65 3,336.2K
15:18 13,746.70 13,747.45 13,743.40 13,747.00 4,184.6K
15:19 13,748.65 13,748.65 13,745.20 13,745.20 3,077.4K
15:20 13,744.85 13,745.15 13,740.55 13,742.50 9,051.5K
15:21 13,741.30 13,742.35 13,740.40 13,740.40 2,161.3K
15:22 13,740.20 13,741.65 13,739.15 13,739.45 2,269.9K
15:23 13,739.55 13,739.55 13,734.35 13,734.35 2,546.9K
15:24 13,734.85 13,738.20 13,732.55 13,736.45 4,996.6K
15:25 13,737.25 13,739.00 13,733.40 13,733.60 2,760.2K
15:26 13,733.50 13,735.95 13,731.05 13,735.95 2,630.2K
15:27 13,735.15 13,740.20 13,735.15 13,736.70 2,564.9K
15:28 13,734.15 13,739.35 13,734.15 13,734.35 2,801.6K
15:29 13,734.95 13,743.65 13,731.80 13,743.65 4,486.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし