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 13,798.25 13,798.25 13,798.25 13,798.25 0.0K
09:15 13,796.60 13,799.55 13,748.95 13,748.95 12,412.0K
09:16 13,749.35 13,755.30 13,741.75 13,748.10 5,442.4K
09:17 13,744.40 13,751.20 13,739.60 13,750.15 3,937.1K
09:18 13,754.80 13,756.80 13,745.30 13,745.30 4,482.1K
09:19 13,743.40 13,743.40 13,721.35 13,722.00 4,080.5K
09:20 13,721.00 13,721.00 13,710.20 13,711.85 3,472.1K
09:21 13,707.90 13,707.90 13,689.30 13,694.70 2,841.7K
09:22 13,694.15 13,694.15 13,681.80 13,691.05 3,013.2K
09:23 13,692.95 13,715.75 13,691.65 13,708.95 3,794.2K
09:24 13,709.80 13,726.20 13,709.80 13,723.05 3,776.9K
09:25 13,724.35 13,733.20 13,723.95 13,727.75 6,734.0K
09:26 13,721.05 13,721.05 13,701.70 13,702.95 4,503.7K
09:27 13,704.55 13,704.55 13,687.40 13,688.10 2,906.9K
09:28 13,688.80 13,704.80 13,687.75 13,702.05 2,737.3K
09:29 13,701.10 13,702.95 13,678.40 13,680.40 3,724.2K
09:30 13,682.70 13,685.05 13,678.75 13,683.25 2,086.8K
09:31 13,680.35 13,693.85 13,678.15 13,693.85 1,488.7K
09:32 13,696.05 13,698.10 13,685.20 13,685.20 3,181.2K
09:33 13,685.20 13,703.70 13,683.55 13,699.95 2,692.2K
09:34 13,695.95 13,698.15 13,683.70 13,683.70 4,218.0K
09:35 13,682.90 13,694.40 13,677.85 13,694.40 2,776.2K
09:36 13,695.90 13,699.60 13,694.05 13,696.25 3,054.3K
09:37 13,694.90 13,702.55 13,694.60 13,700.40 1,429.3K
09:38 13,701.25 13,718.65 13,694.20 13,718.65 3,871.8K
09:39 13,722.50 13,725.15 13,708.80 13,710.50 2,582.1K
09:40 13,709.00 13,711.30 13,701.80 13,705.60 865.3K
09:41 13,705.10 13,711.95 13,705.10 13,709.55 696.4K
09:42 13,709.10 13,710.85 13,706.80 13,707.10 796.3K
09:43 13,706.85 13,706.85 13,699.05 13,699.05 2,006.6K
09:44 13,700.20 13,712.60 13,700.20 13,711.20 2,008.0K
09:45 13,712.15 13,724.90 13,712.15 13,721.20 1,801.3K
09:46 13,722.15 13,724.50 13,720.00 13,720.35 1,153.6K
09:47 13,717.50 13,724.30 13,716.15 13,722.90 1,144.8K
09:48 13,722.65 13,728.50 13,722.65 13,724.35 1,381.3K
09:49 13,726.15 13,738.00 13,726.15 13,726.80 4,194.3K
09:50 13,726.45 13,726.45 13,716.90 13,717.05 2,014.5K
09:51 13,714.70 13,719.25 13,711.55 13,719.25 807.1K
09:52 13,718.55 13,739.70 13,718.55 13,739.70 1,730.7K
09:53 13,739.55 13,739.95 13,722.80 13,722.80 929.2K
09:54 13,725.35 13,730.15 13,725.35 13,728.15 1,388.8K
09:55 13,728.60 13,734.60 13,728.60 13,734.60 870.4K
09:56 13,734.80 13,743.50 13,734.80 13,742.85 1,755.9K
09:57 13,742.95 13,746.90 13,741.05 13,746.90 424.8K
09:58 13,752.40 13,756.95 13,752.40 13,754.85 1,231.9K
09:59 13,756.05 13,758.05 13,748.50 13,749.95 1,271.6K
10:00 13,749.80 13,750.10 13,743.30 13,744.45 1,772.0K
10:01 13,743.55 13,754.50 13,743.55 13,754.50 1,317.5K
10:02 13,753.90 13,756.70 13,747.70 13,750.70 1,801.3K
10:03 13,751.50 13,755.50 13,750.35 13,755.25 1,098.8K
10:04 13,754.40 13,754.90 13,749.10 13,750.20 1,216.0K
10:05 13,750.20 13,753.80 13,750.20 13,753.80 582.8K
10:06 13,753.50 13,753.75 13,742.45 13,742.70 2,098.2K
10:07 13,742.35 13,748.15 13,741.65 13,748.15 1,145.8K
10:08 13,748.95 13,749.35 13,745.85 13,745.90 1,526.1K
10:09 13,745.05 13,746.65 13,743.20 13,743.20 1,007.1K
10:10 13,742.30 13,742.30 13,737.45 13,741.65 2,553.6K
10:11 13,741.85 13,743.90 13,738.80 13,738.80 1,866.6K
10:12 13,738.50 13,739.85 13,734.45 13,739.85 2,362.8K
10:13 13,740.15 13,744.75 13,740.05 13,741.70 4,586.5K
10:14 13,742.95 13,753.65 13,742.60 13,753.65 1,279.9K
10:15 13,753.95 13,763.95 13,753.95 13,763.00 2,404.3K
10:16 13,762.30 13,769.50 13,762.10 13,768.25 2,127.2K
10:17 13,769.40 13,772.10 13,765.40 13,765.90 3,256.6K
10:18 13,765.40 13,769.10 13,762.15 13,769.10 985.6K
10:19 13,769.95 13,777.50 13,769.95 13,777.00 764.1K
10:20 13,778.50 13,789.45 13,778.50 13,788.35 1,075.0K
10:21 13,788.00 13,794.60 13,788.00 13,791.75 1,769.1K
10:22 13,791.15 13,791.40 13,785.80 13,787.25 977.7K
10:23 13,786.45 13,790.45 13,785.00 13,785.70 1,362.4K
10:24 13,785.50 13,785.50 13,778.80 13,780.00 829.2K
10:25 13,779.30 13,780.85 13,777.10 13,777.10 963.5K
10:26 13,776.95 13,780.20 13,776.65 13,777.65 620.8K
10:27 13,778.60 13,786.25 13,778.60 13,786.25 1,163.1K
10:28 13,785.70 13,792.05 13,785.55 13,789.15 2,537.4K
10:29 13,787.65 13,789.50 13,787.65 13,788.50 977.3K
10:30 13,789.45 13,795.85 13,789.10 13,795.85 1,219.5K
10:31 13,796.35 13,803.95 13,796.10 13,802.15 1,337.7K
10:32 13,802.35 13,802.35 13,795.90 13,797.30 1,560.7K
10:33 13,798.55 13,800.25 13,794.75 13,795.35 820.8K
10:34 13,795.15 13,795.50 13,789.40 13,793.30 520.9K
10:35 13,793.40 13,796.30 13,788.65 13,790.25 2,416.6K
10:36 13,788.45 13,788.45 13,783.70 13,784.40 645.0K
10:37 13,784.50 13,785.90 13,777.75 13,778.60 1,645.3K
10:38 13,778.75 13,778.75 13,774.80 13,776.00 708.9K
10:39 13,775.75 13,775.75 13,770.60 13,771.10 1,946.8K
10:40 13,771.30 13,771.45 13,768.40 13,768.85 669.6K
10:41 13,767.60 13,771.70 13,765.35 13,771.70 823.9K
10:42 13,771.95 13,776.00 13,771.60 13,773.20 1,510.6K
10:43 13,774.15 13,775.30 13,772.85 13,774.35 524.8K
10:44 13,774.90 13,775.25 13,772.10 13,772.75 405.4K
10:45 13,772.25 13,773.20 13,768.20 13,771.95 480.9K
10:46 13,771.75 13,775.10 13,770.25 13,772.70 1,492.8K
10:47 13,772.45 13,774.10 13,772.10 13,774.10 1,161.2K
10:48 13,773.75 13,773.75 13,766.10 13,769.15 1,160.2K
10:49 13,768.45 13,768.45 13,763.15 13,764.25 3,546.8K
10:50 13,764.50 13,765.30 13,758.85 13,760.15 904.7K
10:51 13,759.05 13,761.10 13,752.45 13,754.25 1,512.5K
10:52 13,753.70 13,753.70 13,742.15 13,744.55 2,569.2K
10:53 13,742.90 13,750.40 13,740.95 13,749.35 1,130.4K
10:54 13,748.80 13,750.45 13,747.45 13,750.45 1,549.8K
10:55 13,750.90 13,751.50 13,742.80 13,742.80 1,179.5K
10:56 13,742.90 13,742.90 13,738.10 13,738.30 744.1K
10:57 13,736.60 13,736.60 13,730.50 13,730.50 890.9K
10:58 13,728.55 13,728.75 13,722.80 13,725.85 1,448.1K
10:59 13,726.70 13,726.70 13,715.00 13,716.30 716.4K
11:00 13,716.20 13,717.85 13,713.75 13,715.15 1,113.6K
11:01 13,716.25 13,716.25 13,714.15 13,714.75 769.5K
11:02 13,714.15 13,715.15 13,710.30 13,713.70 981.8K
11:03 13,713.50 13,724.85 13,713.50 13,724.85 1,378.0K
11:04 13,724.40 13,726.90 13,722.95 13,726.70 515.5K
11:05 13,727.20 13,738.30 13,726.70 13,738.30 1,987.1K
11:06 13,739.30 13,739.30 13,734.55 13,737.95 859.8K
11:07 13,738.45 13,740.95 13,738.10 13,740.90 1,046.4K
11:08 13,741.35 13,742.60 13,739.20 13,741.45 899.3K
11:09 13,740.75 13,747.20 13,740.75 13,746.75 919.9K
11:10 13,746.20 13,751.70 13,745.75 13,751.40 1,685.7K
11:11 13,751.35 13,752.15 13,745.85 13,747.50 2,086.2K
11:12 13,747.95 13,752.60 13,747.40 13,751.55 1,431.7K
11:13 13,751.65 13,755.35 13,751.25 13,755.00 764.9K
11:14 13,755.10 13,755.30 13,750.60 13,750.85 504.7K
11:15 13,750.85 13,752.15 13,749.70 13,750.00 823.7K
11:16 13,750.40 13,750.50 13,739.45 13,739.45 1,699.1K
11:17 13,740.25 13,744.55 13,740.25 13,741.35 673.6K
11:18 13,741.15 13,741.15 13,735.55 13,737.05 917.4K
11:19 13,736.70 13,742.45 13,735.90 13,742.45 1,016.8K
11:20 13,742.55 13,742.55 13,738.80 13,741.40 473.3K
11:21 13,741.25 13,741.25 13,734.20 13,734.20 779.4K
11:22 13,734.15 13,736.10 13,732.00 13,734.90 753.9K
11:23 13,736.05 13,736.50 13,731.25 13,731.85 679.6K
11:24 13,732.15 13,732.45 13,729.85 13,732.00 597.2K
11:25 13,731.45 13,732.85 13,729.85 13,730.45 681.6K
11:26 13,729.00 13,733.10 13,729.00 13,732.90 412.2K
11:27 13,732.30 13,734.95 13,731.85 13,731.85 471.0K
11:28 13,731.70 13,731.70 13,724.40 13,726.25 1,059.4K
11:29 13,725.75 13,725.75 13,710.00 13,712.85 2,418.6K
11:30 13,712.80 13,718.35 13,712.65 13,716.20 574.3K
11:31 13,715.30 13,715.40 13,708.10 13,708.80 986.2K
11:32 13,706.60 13,709.65 13,705.35 13,709.65 920.6K
11:33 13,709.00 13,712.45 13,708.25 13,712.45 482.6K
11:34 13,713.05 13,718.45 13,713.05 13,718.10 574.6K
11:35 13,718.30 13,720.95 13,717.75 13,718.35 1,115.7K
11:36 13,718.00 13,724.20 13,718.00 13,723.80 358.4K
11:37 13,723.75 13,723.75 13,712.80 13,712.80 1,081.2K
11:38 13,707.90 13,709.10 13,705.75 13,707.50 1,598.9K
11:39 13,707.70 13,707.70 13,697.35 13,699.10 830.2K
11:40 13,697.30 13,697.30 13,688.25 13,689.40 2,430.5K
11:41 13,688.20 13,696.00 13,688.15 13,696.00 1,297.3K
11:42 13,695.20 13,696.25 13,693.65 13,695.40 808.2K
11:43 13,695.50 13,698.10 13,692.55 13,698.10 1,170.4K
11:44 13,697.55 13,701.05 13,695.75 13,701.05 827.0K
11:45 13,700.75 13,700.75 13,696.15 13,697.00 732.2K
11:46 13,696.40 13,696.40 13,687.40 13,690.65 1,462.9K
11:47 13,690.60 13,691.65 13,686.95 13,688.05 1,105.2K
11:48 13,687.60 13,688.60 13,684.75 13,688.30 1,137.3K
11:49 13,685.30 13,686.90 13,681.45 13,681.45 727.1K
11:50 13,681.30 13,693.35 13,681.30 13,693.15 836.6K
11:51 13,694.05 13,694.70 13,692.05 13,694.55 481.7K
11:52 13,694.15 13,699.70 13,692.95 13,693.35 431.8K
11:53 13,693.15 13,695.05 13,691.95 13,695.00 650.2K
11:54 13,695.10 13,695.75 13,691.70 13,691.70 956.4K
11:55 13,689.85 13,692.40 13,689.30 13,689.80 1,293.7K
11:56 13,689.80 13,698.10 13,689.70 13,697.35 668.9K
11:57 13,697.65 13,701.60 13,697.20 13,701.40 653.1K
11:58 13,702.10 13,709.50 13,702.10 13,709.50 353.0K
11:59 13,709.40 13,710.05 13,707.50 13,710.05 432.5K
12:00 13,709.70 13,709.70 13,703.65 13,707.60 383.2K
12:01 13,707.30 13,711.20 13,707.30 13,708.25 561.0K
12:02 13,710.15 13,712.10 13,708.80 13,709.70 658.8K
12:03 13,710.20 13,710.50 13,707.20 13,709.60 680.9K
12:04 13,709.45 13,711.65 13,708.20 13,710.55 603.9K
12:05 13,710.50 13,710.50 13,705.60 13,706.15 935.0K
12:06 13,704.95 13,706.25 13,702.85 13,706.25 1,835.3K
12:07 13,705.50 13,709.15 13,705.50 13,708.70 1,238.6K
12:08 13,709.15 13,714.15 13,708.90 13,708.95 1,237.2K
12:09 13,709.55 13,709.55 13,706.80 13,707.40 1,488.7K
12:10 13,707.05 13,707.55 13,704.00 13,705.40 471.1K
12:11 13,705.80 13,710.15 13,705.80 13,709.40 623.5K
12:12 13,710.20 13,714.90 13,709.90 13,714.90 1,099.6K
12:13 13,715.70 13,723.50 13,714.75 13,718.80 1,591.4K
12:14 13,719.05 13,723.05 13,719.05 13,721.60 729.0K
12:15 13,720.65 13,720.85 13,718.40 13,718.70 510.5K
12:16 13,717.40 13,721.35 13,717.05 13,720.05 2,045.8K
12:17 13,720.70 13,720.70 13,718.55 13,719.15 557.3K
12:18 13,718.95 13,721.65 13,718.20 13,720.15 502.9K
12:19 13,718.95 13,719.50 13,715.85 13,716.50 999.7K
12:20 13,717.85 13,717.85 13,715.25 13,716.60 721.7K
12:21 13,715.65 13,715.75 13,712.95 13,713.25 770.6K
12:22 13,712.90 13,712.90 13,711.55 13,712.35 1,320.7K
12:23 13,713.15 13,717.20 13,712.85 13,714.65 425.3K
12:24 13,714.65 13,717.30 13,714.65 13,717.30 454.7K
12:25 13,716.95 13,717.65 13,715.15 13,715.65 424.8K
12:26 13,716.10 13,719.20 13,716.10 13,718.20 415.2K
12:27 13,718.05 13,719.05 13,717.85 13,717.90 341.4K
12:28 13,717.15 13,717.15 13,710.95 13,712.15 666.4K
12:29 13,711.95 13,714.35 13,711.10 13,713.20 695.1K
12:30 13,714.20 13,714.35 13,711.90 13,712.05 782.0K
12:31 13,712.15 13,718.30 13,712.05 13,717.85 415.3K
12:32 13,717.85 13,719.75 13,717.80 13,718.50 315.3K
12:33 13,718.70 13,720.15 13,716.20 13,720.15 400.8K
12:34 13,719.75 13,719.75 13,714.45 13,714.45 313.7K
12:35 13,714.25 13,716.80 13,714.25 13,714.90 904.8K
12:36 13,714.00 13,717.20 13,714.00 13,716.80 988.4K
12:37 13,716.90 13,718.80 13,716.90 13,717.70 437.6K
12:38 13,717.45 13,719.30 13,717.40 13,717.80 466.0K
12:39 13,718.30 13,718.85 13,717.45 13,717.90 368.4K
12:40 13,718.65 13,719.50 13,718.00 13,718.30 435.4K
12:41 13,717.90 13,718.90 13,711.30 13,712.50 1,380.2K
12:42 13,713.25 13,715.75 13,712.00 13,715.50 445.7K
12:43 13,715.70 13,719.75 13,715.30 13,719.40 567.1K
12:44 13,720.50 13,726.25 13,720.50 13,725.20 1,061.3K
12:45 13,725.15 13,728.45 13,725.15 13,727.10 380.8K
12:46 13,726.75 13,731.10 13,726.75 13,731.10 2,336.0K
12:47 13,731.45 13,736.85 13,731.45 13,735.95 1,794.3K
12:48 13,736.15 13,736.15 13,732.75 13,733.65 715.1K
12:49 13,733.55 13,733.90 13,727.00 13,727.00 833.1K
12:50 13,726.65 13,726.65 13,722.75 13,722.75 409.3K
12:51 13,722.80 13,726.25 13,722.80 13,725.50 503.8K
12:52 13,725.80 13,727.45 13,724.30 13,727.20 694.4K
12:53 13,727.10 13,727.70 13,725.55 13,726.35 387.8K
12:54 13,726.05 13,727.95 13,725.50 13,725.75 633.5K
12:55 13,726.40 13,727.40 13,721.05 13,721.55 452.5K
12:56 13,721.50 13,723.55 13,719.40 13,723.00 1,086.9K
12:57 13,723.90 13,726.20 13,723.25 13,726.20 323.5K
12:58 13,727.05 13,730.30 13,726.50 13,729.35 340.8K
12:59 13,728.85 13,730.90 13,728.60 13,730.90 482.1K
13:00 13,731.55 13,733.40 13,730.65 13,732.95 309.8K
13:01 13,732.75 13,732.90 13,730.85 13,732.90 298.7K
13:02 13,732.90 13,732.95 13,728.75 13,729.35 1,394.5K
13:03 13,730.20 13,730.55 13,728.55 13,729.30 412.0K
13:04 13,727.90 13,727.90 13,726.35 13,726.90 893.1K
13:05 13,726.50 13,727.35 13,722.80 13,722.80 1,087.1K
13:06 13,723.70 13,725.40 13,722.85 13,725.00 440.5K
13:07 13,725.00 13,725.10 13,722.60 13,722.60 306.4K
13:08 13,722.15 13,722.65 13,718.55 13,718.55 390.7K
13:09 13,718.35 13,718.55 13,713.00 13,713.20 1,951.0K
13:10 13,711.35 13,712.20 13,709.80 13,710.15 3,423.4K
13:11 13,708.80 13,708.80 13,704.50 13,704.50 587.7K
13:12 13,704.55 13,707.35 13,704.55 13,706.60 1,242.9K
13:13 13,706.00 13,706.00 13,699.75 13,699.75 935.8K
13:14 13,698.50 13,698.50 13,693.60 13,696.60 1,939.3K
13:15 13,696.00 13,697.15 13,688.05 13,688.40 616.2K
13:16 13,688.55 13,693.10 13,687.00 13,693.10 820.5K
13:17 13,693.55 13,694.60 13,690.60 13,691.35 453.5K
13:18 13,691.95 13,692.65 13,687.20 13,687.25 1,810.0K
13:19 13,687.40 13,693.20 13,687.40 13,692.90 1,114.9K
13:20 13,692.80 13,697.05 13,692.60 13,697.05 2,970.5K
13:21 13,697.65 13,698.50 13,695.30 13,697.70 897.2K
13:22 13,697.50 13,697.50 13,695.05 13,695.60 998.7K
13:23 13,694.45 13,694.45 13,689.65 13,694.05 670.9K
13:24 13,694.15 13,698.05 13,694.15 13,697.75 1,295.4K
13:25 13,698.15 13,702.90 13,698.15 13,702.90 534.5K
13:26 13,702.85 13,706.80 13,702.60 13,702.60 1,518.2K
13:27 13,702.40 13,702.40 13,697.20 13,697.45 1,767.9K
13:28 13,697.05 13,697.05 13,695.70 13,696.90 354.5K
13:29 13,696.45 13,696.90 13,693.45 13,693.45 422.9K
13:30 13,692.20 13,699.65 13,692.20 13,699.25 456.4K
13:31 13,699.35 13,702.95 13,696.40 13,702.95 1,111.9K
13:32 13,703.50 13,709.70 13,703.50 13,709.70 1,933.3K
13:33 13,708.65 13,711.25 13,707.15 13,711.00 316.5K
13:34 13,710.45 13,712.90 13,709.75 13,711.30 484.1K
13:35 13,711.05 13,711.25 13,707.00 13,707.05 431.3K
13:36 13,707.80 13,710.45 13,707.45 13,710.45 2,068.8K
13:37 13,710.75 13,716.60 13,710.75 13,715.75 573.8K
13:38 13,715.60 13,721.55 13,715.60 13,719.25 1,907.9K
13:39 13,719.35 13,721.20 13,718.20 13,721.20 400.7K
13:40 13,721.60 13,722.90 13,720.60 13,720.90 381.3K
13:41 13,721.10 13,721.10 13,718.90 13,720.95 1,694.2K
13:42 13,721.05 13,721.05 13,717.35 13,718.05 782.0K
13:43 13,717.45 13,717.45 13,713.20 13,713.20 1,337.2K
13:44 13,713.80 13,713.80 13,712.20 13,713.70 260.0K
13:45 13,713.15 13,713.55 13,709.65 13,709.70 590.4K
13:46 13,709.55 13,709.55 13,705.40 13,707.65 710.6K
13:47 13,707.50 13,710.25 13,707.40 13,709.55 215.1K
13:48 13,709.75 13,710.35 13,702.70 13,702.90 990.2K
13:49 13,702.25 13,702.30 13,700.05 13,702.00 305.9K
13:50 13,701.40 13,704.20 13,701.10 13,704.20 489.7K
13:51 13,704.30 13,705.80 13,703.95 13,705.30 729.0K
13:52 13,705.55 13,707.50 13,705.55 13,706.90 862.3K
13:53 13,707.20 13,710.10 13,707.20 13,710.00 321.9K
13:54 13,709.75 13,710.30 13,706.85 13,707.85 361.8K
13:55 13,707.80 13,714.15 13,707.25 13,714.15 777.7K
13:56 13,714.55 13,714.55 13,708.50 13,708.50 927.6K
13:57 13,708.85 13,708.85 13,707.65 13,708.40 490.3K
13:58 13,708.35 13,708.70 13,707.10 13,708.70 1,397.2K
13:59 13,709.60 13,709.60 13,706.00 13,706.00 585.0K
14:00 13,705.35 13,706.15 13,703.60 13,703.60 4,023.0K
14:01 13,704.45 13,709.30 13,704.45 13,708.65 399.7K
14:02 13,708.90 13,711.70 13,708.90 13,711.10 113,716.4K
14:03 13,710.95 13,714.10 13,710.95 13,712.40 2,562.1K
14:04 13,712.35 13,712.70 13,710.20 13,710.35 569.3K
14:05 13,710.15 13,710.35 13,706.15 13,706.15 2,450.7K
14:06 13,706.15 13,706.75 13,704.25 13,705.40 823.6K
14:07 13,705.65 13,706.40 13,699.70 13,699.85 1,880.5K
14:08 13,699.70 13,702.45 13,699.70 13,701.20 1,426.5K
14:09 13,701.30 13,704.05 13,700.40 13,704.05 1,534.7K
14:10 13,703.90 13,703.90 13,692.85 13,694.20 1,401.8K
14:11 13,694.00 13,696.05 13,693.55 13,694.15 412.3K
14:12 13,694.00 13,695.20 13,693.30 13,693.30 1,511.2K
14:13 13,694.25 13,697.05 13,694.25 13,694.75 565.3K
14:14 13,694.80 13,696.05 13,693.50 13,696.05 986.4K
14:15 13,695.10 13,695.30 13,682.80 13,682.80 3,463.3K
14:16 13,683.35 13,686.80 13,682.50 13,686.00 1,118.8K
14:17 13,686.90 13,686.90 13,684.35 13,685.05 786.3K
14:18 13,685.50 13,685.50 13,680.15 13,681.20 470.8K
14:19 13,680.75 13,681.60 13,676.80 13,676.80 982.0K
14:20 13,676.50 13,677.30 13,669.00 13,669.15 693.0K
14:21 13,669.90 13,670.15 13,668.55 13,668.55 743.3K
14:22 13,668.55 13,668.90 13,667.05 13,667.60 514.2K
14:23 13,667.00 13,667.00 13,660.15 13,660.30 786.7K
14:24 13,653.65 13,658.45 13,651.00 13,657.50 3,157.1K
14:25 13,657.20 13,661.70 13,656.50 13,658.35 998.9K
14:26 13,657.50 13,657.50 13,655.70 13,656.95 1,034.4K
14:27 13,657.90 13,664.70 13,657.90 13,664.70 879.7K
14:28 13,665.55 13,667.00 13,664.25 13,664.65 1,070.9K
14:29 13,665.45 13,666.10 13,663.65 13,665.35 942.0K
14:30 13,665.15 13,666.15 13,658.95 13,659.15 691.8K
14:31 13,659.30 13,661.30 13,658.70 13,660.85 503.8K
14:32 13,661.50 13,662.65 13,659.65 13,661.70 552.6K
14:33 13,661.80 13,666.45 13,660.00 13,665.00 1,608.3K
14:34 13,664.65 13,665.75 13,660.75 13,660.75 1,545.6K
14:35 13,660.05 13,660.20 13,654.55 13,654.55 1,799.2K
14:36 13,653.80 13,656.40 13,653.80 13,656.00 688.2K
14:37 13,655.35 13,658.10 13,655.35 13,658.10 950.6K
14:38 13,657.75 13,660.00 13,656.80 13,659.05 662.0K
14:39 13,659.20 13,662.95 13,659.20 13,661.40 2,191.2K
14:40 13,662.05 13,666.35 13,662.05 13,666.35 648.9K
14:41 13,666.40 13,677.75 13,666.20 13,674.60 1,005.2K
14:42 13,674.25 13,674.40 13,667.65 13,667.65 534.2K
14:43 13,667.75 13,669.60 13,667.75 13,669.60 1,055.4K
14:44 13,670.20 13,672.90 13,670.20 13,670.80 934.4K
14:45 13,670.80 13,672.85 13,669.20 13,672.85 695.2K
14:46 13,672.90 13,674.20 13,670.65 13,670.65 515.1K
14:47 13,670.55 13,670.85 13,667.75 13,668.40 1,073.1K
14:48 13,668.45 13,668.75 13,665.60 13,665.60 815.8K
14:49 13,665.80 13,665.80 13,654.55 13,654.55 1,446.5K
14:50 13,654.20 13,657.30 13,652.80 13,657.25 2,584.1K
14:51 13,657.40 13,661.00 13,656.35 13,660.45 578.6K
14:52 13,660.20 13,660.70 13,655.30 13,656.45 1,334.6K
14:53 13,656.70 13,657.00 13,654.10 13,656.25 1,206.9K
14:54 13,656.20 13,658.45 13,654.45 13,656.20 1,042.6K
14:55 13,656.00 13,657.00 13,654.60 13,655.15 1,000.9K
14:56 13,656.60 13,657.05 13,654.80 13,656.10 1,760.8K
14:57 13,656.30 13,656.75 13,654.10 13,656.50 1,024.7K
14:58 13,656.40 13,657.00 13,651.95 13,652.60 796.3K
14:59 13,652.15 13,652.15 13,649.70 13,651.25 1,417.9K
15:00 13,651.40 13,651.40 13,630.95 13,630.95 2,421.0K
15:01 13,631.90 13,631.90 13,622.75 13,622.75 3,048.4K
15:02 13,621.75 13,622.85 13,618.40 13,622.70 2,405.5K
15:03 13,623.40 13,632.10 13,623.40 13,626.00 2,287.0K
15:04 13,624.85 13,624.85 13,621.00 13,623.25 1,482.0K
15:05 13,625.45 13,626.30 13,622.45 13,625.20 1,251.2K
15:06 13,625.45 13,630.95 13,624.60 13,629.60 2,300.5K
15:07 13,628.80 13,629.90 13,620.35 13,620.35 2,593.9K
15:08 13,619.85 13,634.70 13,619.85 13,629.25 2,718.4K
15:09 13,628.20 13,631.55 13,626.45 13,631.55 2,779.5K
15:10 13,638.30 13,640.35 13,633.00 13,633.00 7,463.2K
15:11 13,633.10 13,634.65 13,631.55 13,633.10 3,025.7K
15:12 13,632.30 13,632.85 13,630.35 13,630.65 2,262.5K
15:13 13,631.05 13,632.40 13,628.65 13,632.40 1,598.1K
15:14 13,630.90 13,632.00 13,629.00 13,629.40 2,045.9K
15:15 13,630.35 13,632.35 13,627.70 13,632.35 3,417.3K
15:16 13,631.35 13,632.70 13,626.20 13,626.45 5,012.1K
15:17 13,627.25 13,633.80 13,626.95 13,631.55 2,702.5K
15:18 13,631.70 13,631.70 13,626.95 13,627.75 4,670.2K
15:19 13,627.50 13,628.10 13,624.65 13,625.00 2,936.8K
15:20 13,627.00 13,634.90 13,626.60 13,631.95 10,478.7K
15:21 13,631.80 13,637.20 13,631.80 13,635.85 2,706.8K
15:22 13,636.80 13,636.80 13,632.80 13,632.80 1,858.0K
15:23 13,633.10 13,634.25 13,629.80 13,629.80 2,654.4K
15:24 13,630.00 13,630.85 13,622.60 13,622.60 7,145.1K
15:25 13,622.70 13,626.40 13,622.35 13,625.25 2,508.7K
15:26 13,623.25 13,623.50 13,615.45 13,617.50 2,157.6K
15:27 13,616.65 13,618.45 13,615.60 13,616.85 2,051.0K
15:28 13,615.70 13,620.05 13,611.45 13,611.45 3,376.8K
15:29 13,615.80 13,632.85 13,608.75 13,632.85 3,599.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし