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 13,646.05 13,646.05 13,646.05 13,646.05 0.0K
09:15 13,646.80 13,667.15 13,646.80 13,663.25 12,998.4K
09:16 13,660.15 13,679.15 13,643.85 13,677.65 6,444.1K
09:17 13,674.90 13,683.35 13,674.45 13,674.45 5,395.2K
09:18 13,674.20 13,693.20 13,671.35 13,693.20 2,892.6K
09:19 13,692.00 13,692.00 13,675.15 13,677.45 4,471.0K
09:20 13,683.00 13,691.40 13,682.50 13,687.50 3,256.1K
09:21 13,688.15 13,691.45 13,685.25 13,688.05 3,172.7K
09:22 13,685.20 13,686.10 13,679.05 13,686.10 2,443.9K
09:23 13,688.45 13,693.20 13,682.25 13,690.90 3,763.4K
09:24 13,693.75 13,709.95 13,693.35 13,708.50 3,848.5K
09:25 13,711.40 13,745.20 13,711.40 13,745.20 5,484.4K
09:26 13,745.75 13,750.00 13,741.00 13,747.40 3,179.1K
09:27 13,746.10 13,750.00 13,742.70 13,750.00 3,327.4K
09:28 13,750.60 13,753.70 13,745.75 13,748.65 3,058.0K
09:29 13,750.00 13,750.00 13,742.30 13,743.20 3,845.6K
09:30 13,742.95 13,763.30 13,742.95 13,762.00 3,706.4K
09:31 13,760.40 13,772.25 13,760.40 13,772.25 2,626.5K
09:32 13,775.10 13,776.50 13,771.70 13,776.50 1,936.6K
09:33 13,774.75 13,783.70 13,774.75 13,783.70 1,938.4K
09:34 13,784.30 13,796.55 13,784.30 13,795.95 2,797.0K
09:35 13,796.35 13,797.00 13,777.80 13,777.80 2,546.6K
09:36 13,777.60 13,778.75 13,753.35 13,753.35 3,362.4K
09:37 13,751.40 13,751.40 13,742.30 13,743.25 1,590.4K
09:38 13,741.95 13,758.90 13,741.95 13,749.80 1,941.8K
09:39 13,746.05 13,750.95 13,744.70 13,746.45 1,864.2K
09:40 13,748.15 13,749.10 13,732.70 13,733.10 3,463.2K
09:41 13,732.00 13,739.00 13,725.00 13,739.00 2,796.6K
09:42 13,741.45 13,744.65 13,735.05 13,735.05 1,860.0K
09:43 13,730.95 13,742.95 13,720.20 13,742.20 4,902.6K
09:44 13,742.30 13,750.75 13,739.25 13,750.75 2,635.8K
09:45 13,748.10 13,758.65 13,748.10 13,752.30 1,752.7K
09:46 13,751.60 13,751.60 13,737.45 13,745.10 3,364.9K
09:47 13,745.55 13,763.40 13,742.30 13,763.40 2,367.6K
09:48 13,763.80 13,777.70 13,763.80 13,777.70 2,952.3K
09:49 13,776.75 13,776.75 13,763.25 13,763.40 1,884.0K
09:50 13,763.50 13,763.80 13,756.20 13,756.20 1,946.7K
09:51 13,754.35 13,755.75 13,749.45 13,751.80 1,962.6K
09:52 13,750.90 13,753.95 13,747.30 13,751.50 1,720.3K
09:53 13,751.85 13,756.20 13,744.50 13,753.50 1,419.3K
09:54 13,752.50 13,753.95 13,727.15 13,727.15 2,434.0K
09:55 13,729.10 13,736.20 13,729.00 13,730.40 2,917.9K
09:56 13,731.50 13,752.35 13,731.50 13,752.35 3,679.2K
09:57 13,752.95 13,764.95 13,752.95 13,755.45 2,309.7K
09:58 13,755.25 13,755.80 13,750.00 13,751.25 967.3K
09:59 13,753.25 13,755.75 13,749.50 13,755.20 1,585.1K
10:00 13,756.25 13,760.15 13,746.80 13,747.90 1,914.3K
10:01 13,747.55 13,759.20 13,747.55 13,752.75 1,877.2K
10:02 13,752.80 13,752.80 13,741.85 13,741.85 1,722.1K
10:03 13,740.60 13,748.30 13,740.30 13,748.30 1,327.3K
10:04 13,751.80 13,758.55 13,751.80 13,758.45 1,033.5K
10:05 13,759.65 13,759.65 13,752.85 13,753.85 2,533.7K
10:06 13,752.10 13,754.70 13,749.30 13,749.30 622.7K
10:07 13,747.80 13,750.90 13,747.45 13,747.45 823.0K
10:08 13,748.45 13,749.35 13,739.25 13,744.80 1,723.4K
10:09 13,745.90 13,746.75 13,743.25 13,744.65 1,146.3K
10:10 13,743.85 13,752.95 13,741.45 13,746.85 1,905.3K
10:11 13,746.85 13,749.30 13,740.45 13,741.30 1,486.7K
10:12 13,741.30 13,743.65 13,738.55 13,739.45 1,395.4K
10:13 13,739.50 13,741.55 13,735.60 13,741.55 1,214.1K
10:14 13,741.50 13,741.50 13,733.25 13,734.85 868.4K
10:15 13,734.65 13,737.50 13,731.85 13,732.65 1,804.0K
10:16 13,731.75 13,732.75 13,717.55 13,717.55 3,902.8K
10:17 13,715.70 13,717.75 13,708.35 13,717.75 2,032.9K
10:18 13,717.40 13,734.85 13,717.40 13,724.20 2,102.0K
10:19 13,726.30 13,727.90 13,724.05 13,724.05 1,019.1K
10:20 13,724.65 13,728.00 13,723.75 13,725.65 1,798.5K
10:21 13,725.55 13,725.95 13,722.00 13,723.35 2,936.7K
10:22 13,722.20 13,722.20 13,712.85 13,714.25 2,645.6K
10:23 13,716.10 13,718.45 13,715.30 13,717.10 1,979.8K
10:24 13,715.85 13,720.95 13,715.75 13,719.65 2,405.6K
10:25 13,720.70 13,723.20 13,718.20 13,722.40 2,431.9K
10:26 13,722.80 13,722.80 13,712.15 13,712.25 3,179.7K
10:27 13,710.25 13,710.30 13,705.70 13,706.50 2,009.1K
10:28 13,707.85 13,720.80 13,707.85 13,719.10 1,120.0K
10:29 13,718.80 13,729.00 13,717.90 13,723.30 2,218.3K
10:30 13,723.30 13,724.10 13,720.75 13,721.40 1,055.4K
10:31 13,721.95 13,721.95 13,714.85 13,715.95 1,979.1K
10:32 13,716.15 13,717.55 13,712.60 13,715.60 866.1K
10:33 13,716.80 13,721.15 13,716.80 13,719.40 1,716.5K
10:34 13,720.35 13,720.35 13,709.95 13,709.95 960.5K
10:35 13,710.00 13,710.60 13,707.30 13,707.30 1,110.9K
10:36 13,706.60 13,708.50 13,702.85 13,703.20 1,724.4K
10:37 13,702.50 13,709.10 13,702.30 13,704.15 1,779.0K
10:38 13,704.95 13,707.60 13,702.50 13,704.95 1,910.9K
10:39 13,704.55 13,708.20 13,702.00 13,702.00 1,735.9K
10:40 13,701.45 13,705.40 13,699.20 13,704.70 1,328.0K
10:41 13,704.95 13,708.85 13,704.40 13,705.65 1,657.7K
10:42 13,704.85 13,704.85 13,698.70 13,701.35 899.3K
10:43 13,700.70 13,700.70 13,694.55 13,696.00 834.2K
10:44 13,695.80 13,709.30 13,694.85 13,707.80 2,141.2K
10:45 13,709.35 13,724.70 13,707.95 13,720.80 2,271.6K
10:46 13,720.80 13,724.50 13,717.50 13,724.50 608.0K
10:47 13,724.65 13,726.40 13,722.40 13,726.40 612.2K
10:48 13,725.55 13,725.60 13,721.90 13,723.95 449.5K
10:49 13,724.05 13,727.45 13,722.45 13,727.45 882.8K
10:50 13,727.90 13,728.90 13,725.50 13,725.50 716.4K
10:51 13,726.40 13,726.55 13,724.20 13,726.55 489.9K
10:52 13,727.05 13,728.10 13,718.95 13,718.95 512.2K
10:53 13,718.75 13,718.75 13,714.65 13,717.15 685.0K
10:54 13,718.65 13,720.00 13,716.40 13,720.00 764.6K
10:55 13,720.20 13,735.45 13,720.20 13,734.35 1,413.6K
10:56 13,735.85 13,742.45 13,732.80 13,733.40 6,548.6K
10:57 13,733.50 13,738.10 13,733.50 13,738.10 595.9K
10:58 13,738.35 13,740.60 13,736.55 13,736.55 740.0K
10:59 13,738.45 13,739.45 13,735.50 13,735.50 1,781.0K
11:00 13,735.40 13,737.60 13,734.70 13,736.65 1,591.1K
11:01 13,736.45 13,740.10 13,736.45 13,738.70 1,095.6K
11:02 13,737.60 13,738.10 13,734.90 13,735.85 772.7K
11:03 13,736.15 13,736.15 13,728.40 13,728.40 2,499.4K
11:04 13,729.45 13,729.45 13,721.50 13,721.50 555.5K
11:05 13,720.80 13,723.90 13,713.90 13,713.90 1,391.5K
11:06 13,714.25 13,716.70 13,709.55 13,716.70 2,461.6K
11:07 13,717.65 13,723.20 13,717.65 13,723.20 1,072.0K
11:08 13,725.80 13,727.10 13,723.75 13,723.75 1,369.5K
11:09 13,722.90 13,724.20 13,720.80 13,722.40 343.0K
11:10 13,723.05 13,724.90 13,717.35 13,719.05 285.8K
11:11 13,718.85 13,719.35 13,717.70 13,718.65 461.4K
11:12 13,718.55 13,719.90 13,712.60 13,715.00 1,774.5K
11:13 13,715.95 13,722.20 13,714.85 13,721.85 3,334.4K
11:14 13,721.40 13,721.40 13,718.35 13,718.95 657.0K
11:15 13,719.85 13,728.25 13,719.85 13,726.00 864.0K
11:16 13,726.25 13,726.75 13,721.90 13,722.15 358.8K
11:17 13,722.45 13,723.80 13,720.90 13,722.40 414.0K
11:18 13,722.25 13,725.55 13,721.40 13,725.50 1,154.1K
11:19 13,726.35 13,728.15 13,725.55 13,726.35 745.9K
11:20 13,726.80 13,726.80 13,722.50 13,724.65 501.3K
11:21 13,724.60 13,724.70 13,719.60 13,720.60 295.6K
11:22 13,721.05 13,727.45 13,720.95 13,727.10 503.2K
11:23 13,726.95 13,729.60 13,725.20 13,726.50 883.8K
11:24 13,726.70 13,731.05 13,726.65 13,730.70 597.5K
11:25 13,732.10 13,733.30 13,729.20 13,729.20 857.1K
11:26 13,727.65 13,732.15 13,727.35 13,731.95 649.3K
11:27 13,732.15 13,733.80 13,731.45 13,733.30 465.7K
11:28 13,733.80 13,740.10 13,732.70 13,739.30 997.7K
11:29 13,738.40 13,738.40 13,735.40 13,736.90 421.9K
11:30 13,736.65 13,738.70 13,735.35 13,738.05 551.4K
11:31 13,736.80 13,737.00 13,732.60 13,735.50 445.6K
11:32 13,736.10 13,743.50 13,736.10 13,737.50 706.2K
11:33 13,737.65 13,739.75 13,736.05 13,738.20 562.7K
11:34 13,738.90 13,740.10 13,736.80 13,738.80 538.0K
11:35 13,739.45 13,745.15 13,739.45 13,744.50 414.6K
11:36 13,744.40 13,748.30 13,744.30 13,746.70 4,147.0K
11:37 13,746.90 13,750.65 13,745.20 13,749.90 603.7K
11:38 13,751.20 13,763.75 13,751.20 13,761.10 2,228.3K
11:39 13,761.85 13,768.75 13,761.55 13,765.15 992.6K
11:40 13,764.95 13,771.15 13,764.95 13,770.70 412.8K
11:41 13,769.50 13,773.90 13,769.10 13,771.00 741.2K
11:42 13,770.80 13,772.45 13,766.25 13,766.25 637.0K
11:43 13,766.50 13,766.50 13,763.60 13,763.60 783.2K
11:44 13,763.65 13,765.75 13,763.25 13,763.80 1,038.1K
11:45 13,765.00 13,765.35 13,762.50 13,763.30 412.1K
11:46 13,763.70 13,769.45 13,763.70 13,767.65 2,626.8K
11:47 13,767.00 13,767.80 13,765.05 13,765.35 560.4K
11:48 13,764.50 13,764.95 13,759.65 13,759.65 5,329.6K
11:49 13,759.15 13,761.75 13,756.85 13,756.85 1,380.3K
11:50 13,756.40 13,757.25 13,754.15 13,754.15 677.9K
11:51 13,752.70 13,752.70 13,746.65 13,747.95 3,348.0K
11:52 13,748.75 13,750.20 13,744.05 13,746.30 404.8K
11:53 13,745.65 13,747.75 13,743.00 13,744.05 526.4K
11:54 13,744.75 13,744.75 13,739.95 13,739.95 588.3K
11:55 13,738.85 13,738.90 13,727.35 13,728.70 9,078.5K
11:56 13,729.20 13,735.20 13,725.05 13,733.75 1,650.8K
11:57 13,734.95 13,735.10 13,730.15 13,734.25 1,456.9K
11:58 13,734.40 13,741.90 13,734.40 13,738.55 968.5K
11:59 13,738.95 13,739.90 13,737.65 13,739.85 890.0K
12:00 13,740.35 13,749.75 13,740.35 13,749.75 1,082.5K
12:01 13,749.15 13,751.40 13,744.95 13,751.40 586.2K
12:02 13,752.30 13,753.05 13,747.25 13,747.25 682.4K
12:03 13,746.60 13,756.90 13,746.60 13,756.90 517.0K
12:04 13,757.15 13,761.60 13,756.45 13,759.40 476.3K
12:05 13,759.45 13,763.35 13,758.70 13,763.35 522.4K
12:06 13,763.55 13,763.55 13,757.75 13,758.00 307.3K
12:07 13,757.65 13,759.45 13,757.65 13,759.45 480.6K
12:08 13,759.30 13,761.10 13,759.30 13,760.05 353.4K
12:09 13,759.50 13,763.10 13,758.90 13,762.25 378.8K
12:10 13,762.55 13,763.05 13,757.20 13,757.20 412.7K
12:11 13,757.45 13,758.65 13,754.80 13,756.80 1,863.7K
12:12 13,757.30 13,757.40 13,755.45 13,755.75 1,073.1K
12:13 13,755.45 13,758.30 13,755.30 13,758.25 1,197.4K
12:14 13,758.25 13,759.00 13,754.30 13,754.30 911.7K
12:15 13,754.20 13,754.20 13,748.10 13,748.10 529.0K
12:16 13,747.70 13,748.55 13,743.60 13,744.85 483.4K
12:17 13,744.95 13,746.30 13,741.70 13,742.10 3,304.8K
12:18 13,741.50 13,741.85 13,737.65 13,738.45 1,497.4K
12:19 13,737.55 13,740.05 13,737.50 13,738.80 440.9K
12:20 13,738.25 13,738.70 13,731.80 13,732.30 852.2K
12:21 13,732.75 13,732.75 13,729.90 13,729.90 3,855.6K
12:22 13,729.05 13,735.60 13,727.75 13,733.40 960.0K
12:23 13,734.15 13,734.80 13,730.20 13,731.40 364.9K
12:24 13,731.55 13,731.55 13,726.05 13,726.05 561.5K
12:25 13,726.60 13,726.60 13,714.80 13,715.10 1,069.4K
12:26 13,715.35 13,715.35 13,707.60 13,708.65 2,823.4K
12:27 13,709.75 13,711.80 13,707.30 13,711.80 685.9K
12:28 13,712.50 13,717.20 13,712.00 13,715.60 1,163.6K
12:29 13,715.35 13,725.05 13,715.35 13,725.05 3,477.9K
12:30 13,725.20 13,725.20 13,721.25 13,722.00 576.1K
12:31 13,721.25 13,721.25 13,715.95 13,715.95 406.9K
12:32 13,716.20 13,716.20 13,713.75 13,715.50 481.5K
12:33 13,715.05 13,715.05 13,710.00 13,710.00 515.9K
12:34 13,708.45 13,709.40 13,705.85 13,705.85 647.9K
12:35 13,705.25 13,705.25 13,700.00 13,700.25 794.5K
12:36 13,700.80 13,705.05 13,699.60 13,704.90 662.8K
12:37 13,705.50 13,705.65 13,703.55 13,703.75 584.2K
12:38 13,704.10 13,706.55 13,703.40 13,706.15 623.6K
12:39 13,707.05 13,708.30 13,705.65 13,705.65 548.9K
12:40 13,703.20 13,703.60 13,699.70 13,703.45 365.8K
12:41 13,702.75 13,705.80 13,701.35 13,705.80 415.5K
12:42 13,705.80 13,706.80 13,705.05 13,706.40 540.2K
12:43 13,706.90 13,713.00 13,706.90 13,711.70 655.0K
12:44 13,712.55 13,713.75 13,710.45 13,713.30 400.2K
12:45 13,713.20 13,713.20 13,709.15 13,710.30 290.2K
12:46 13,710.05 13,710.10 13,704.95 13,705.40 389.1K
12:47 13,705.90 13,709.65 13,705.85 13,708.55 760.9K
12:48 13,707.55 13,707.55 13,698.75 13,699.85 470.2K
12:49 13,700.55 13,702.20 13,700.10 13,701.35 629.5K
12:50 13,700.30 13,700.35 13,696.40 13,700.20 1,609.7K
12:51 13,699.70 13,705.00 13,699.60 13,705.00 352.1K
12:52 13,704.90 13,708.40 13,704.90 13,707.50 761.5K
12:53 13,707.20 13,708.25 13,706.05 13,707.05 275.0K
12:54 13,707.45 13,709.90 13,706.10 13,709.90 691.4K
12:55 13,709.05 13,710.30 13,708.75 13,709.15 408.2K
12:56 13,709.10 13,712.95 13,709.10 13,711.40 391.3K
12:57 13,711.50 13,712.75 13,710.50 13,712.75 440.4K
12:58 13,712.70 13,717.00 13,712.70 13,713.95 448.5K
12:59 13,713.95 13,713.95 13,709.75 13,711.50 441.2K
13:00 13,713.85 13,716.35 13,713.70 13,714.20 338.9K
13:01 13,712.45 13,712.80 13,708.15 13,708.70 694.4K
13:02 13,708.75 13,710.35 13,708.45 13,709.80 2,732.0K
13:03 13,710.65 13,714.40 13,710.65 13,713.40 1,642.3K
13:04 13,714.75 13,719.75 13,714.75 13,719.15 1,024.4K
13:05 13,719.80 13,720.30 13,715.80 13,715.80 418.1K
13:06 13,711.85 13,711.85 13,708.05 13,709.50 2,767.2K
13:07 13,710.20 13,711.00 13,699.20 13,699.50 716.2K
13:08 13,699.50 13,700.10 13,696.80 13,699.10 362.2K
13:09 13,698.55 13,701.05 13,697.70 13,701.05 375.8K
13:10 13,700.50 13,703.60 13,700.50 13,700.70 426.9K
13:11 13,702.60 13,708.40 13,702.60 13,708.40 333.0K
13:12 13,709.35 13,712.15 13,707.35 13,712.15 424.0K
13:13 13,712.50 13,712.50 13,710.45 13,711.70 436.7K
13:14 13,711.60 13,713.65 13,711.10 13,711.15 647.1K
13:15 13,711.75 13,712.80 13,708.80 13,711.20 587.8K
13:16 13,711.25 13,716.65 13,710.90 13,716.65 3,422.5K
13:17 13,716.90 13,719.65 13,716.90 13,719.10 758.3K
13:18 13,719.10 13,720.70 13,716.70 13,720.30 1,247.9K
13:19 13,719.75 13,724.10 13,718.50 13,723.80 681.0K
13:20 13,723.00 13,725.60 13,723.00 13,724.25 541.3K
13:21 13,724.15 13,724.70 13,721.90 13,723.60 317.6K
13:22 13,723.85 13,725.05 13,717.10 13,717.50 866.9K
13:23 13,716.60 13,722.65 13,715.75 13,722.65 408.4K
13:24 13,721.40 13,727.85 13,720.95 13,727.85 393.8K
13:25 13,727.90 13,732.55 13,727.90 13,730.80 615.0K
13:26 13,730.05 13,730.25 13,727.70 13,730.25 1,812.5K
13:27 13,730.50 13,730.55 13,726.40 13,726.90 1,452.5K
13:28 13,726.55 13,733.35 13,726.45 13,733.35 804.9K
13:29 13,734.05 13,739.05 13,732.45 13,734.80 1,091.7K
13:30 13,735.25 13,735.25 13,732.70 13,734.50 395.4K
13:31 13,734.65 13,734.70 13,732.30 13,734.45 369.9K
13:32 13,735.15 13,735.15 13,733.30 13,734.50 548.1K
13:33 13,734.40 13,738.55 13,734.40 13,738.15 620.1K
13:34 13,738.05 13,740.55 13,738.05 13,738.45 313.9K
13:35 13,738.45 13,739.55 13,736.60 13,736.60 578.0K
13:36 13,736.20 13,737.30 13,731.45 13,737.30 2,525.6K
13:37 13,737.10 13,739.70 13,736.00 13,739.70 725.8K
13:38 13,738.60 13,740.45 13,737.70 13,740.45 1,070.0K
13:39 13,740.45 13,746.80 13,740.45 13,745.90 1,180.9K
13:40 13,744.90 13,747.10 13,743.95 13,743.95 506.4K
13:41 13,741.70 13,741.75 13,739.05 13,739.05 587.0K
13:42 13,737.60 13,738.65 13,735.85 13,738.15 618.0K
13:43 13,738.15 13,741.40 13,737.25 13,741.40 456.9K
13:44 13,741.70 13,741.70 13,739.60 13,741.40 612.2K
13:45 13,742.00 13,742.20 13,740.05 13,741.80 347.5K
13:46 13,741.60 13,741.60 13,737.05 13,737.05 476.7K
13:47 13,736.60 13,737.00 13,733.25 13,733.60 874.4K
13:48 13,734.05 13,734.95 13,731.40 13,731.40 1,067.4K
13:49 13,729.80 13,730.35 13,725.75 13,725.75 1,269.2K
13:50 13,725.70 13,726.55 13,725.45 13,726.00 1,364.5K
13:51 13,726.50 13,730.95 13,726.15 13,729.65 2,323.1K
13:52 13,730.00 13,732.15 13,728.90 13,731.65 729.4K
13:53 13,731.90 13,734.40 13,731.25 13,734.10 1,376.1K
13:54 13,734.75 13,737.55 13,734.75 13,737.15 1,996.1K
13:55 13,736.30 13,742.05 13,734.55 13,742.05 1,522.8K
13:56 13,743.20 13,745.90 13,742.20 13,745.90 1,247.8K
13:57 13,745.00 13,755.15 13,745.00 13,749.75 1,325.6K
13:58 13,749.45 13,753.35 13,748.85 13,752.40 450.3K
13:59 13,752.05 13,757.20 13,751.40 13,753.95 1,122.7K
14:00 13,754.85 13,755.95 13,752.25 13,753.20 1,548.8K
14:01 13,752.65 13,753.05 13,749.65 13,750.10 674.5K
14:02 13,749.85 13,751.00 13,749.55 13,750.95 675.6K
14:03 13,751.25 13,751.25 13,746.90 13,749.40 1,475.0K
14:04 13,748.85 13,751.35 13,748.30 13,748.30 878.9K
14:05 13,748.60 13,748.90 13,743.60 13,745.75 1,089.8K
14:06 13,746.75 13,753.85 13,745.00 13,753.00 631.8K
14:07 13,752.70 13,758.65 13,751.95 13,756.40 673.2K
14:08 13,754.85 13,757.20 13,752.90 13,755.30 1,163.3K
14:09 13,755.15 13,760.65 13,755.15 13,760.65 1,680.4K
14:10 13,760.70 13,763.25 13,759.80 13,760.40 666.8K
14:11 13,760.90 13,762.25 13,760.25 13,761.95 1,575.4K
14:12 13,762.60 13,763.15 13,760.60 13,761.55 472.4K
14:13 13,760.45 13,761.95 13,758.90 13,761.60 3,928.0K
14:14 13,760.80 13,763.85 13,760.20 13,763.15 3,485.4K
14:15 13,763.40 13,763.60 13,757.15 13,757.30 1,935.7K
14:16 13,758.70 13,759.90 13,756.30 13,756.50 963.0K
14:17 13,756.40 13,758.60 13,753.60 13,758.60 1,706.9K
14:18 13,758.05 13,759.85 13,757.50 13,758.05 1,035.6K
14:19 13,758.25 13,758.60 13,755.95 13,756.05 789.9K
14:20 13,757.00 13,757.85 13,753.10 13,753.25 1,583.5K
14:21 13,751.80 13,751.80 13,742.00 13,742.00 843.9K
14:22 13,743.65 13,744.95 13,740.40 13,742.65 544.1K
14:23 13,744.10 13,745.20 13,740.95 13,742.10 2,652.0K
14:24 13,743.15 13,743.55 13,740.35 13,740.35 599.1K
14:25 13,739.70 13,739.80 13,735.05 13,737.20 1,724.4K
14:26 13,737.30 13,738.85 13,736.80 13,737.75 718.3K
14:27 13,738.00 13,743.50 13,737.70 13,743.50 1,709.2K
14:28 13,742.75 13,743.30 13,741.65 13,741.80 890.2K
14:29 13,742.20 13,744.10 13,741.65 13,742.95 1,543.6K
14:30 13,742.75 13,743.85 13,738.20 13,739.60 1,029.5K
14:31 13,739.50 13,740.45 13,735.70 13,739.50 775.2K
14:32 13,739.95 13,742.10 13,738.70 13,742.10 535.7K
14:33 13,741.95 13,742.55 13,739.05 13,742.40 414.1K
14:34 13,741.80 13,743.40 13,741.65 13,742.05 364.7K
14:35 13,743.00 13,745.55 13,742.95 13,745.55 671.4K
14:36 13,745.30 13,745.70 13,742.00 13,742.55 602.0K
14:37 13,742.15 13,742.15 13,739.15 13,740.55 669.9K
14:38 13,740.65 13,741.30 13,738.15 13,738.50 2,585.7K
14:39 13,739.45 13,739.45 13,735.10 13,736.95 1,092.7K
14:40 13,737.35 13,737.45 13,734.30 13,734.55 1,315.2K
14:41 13,734.15 13,734.15 13,729.00 13,729.80 1,980.5K
14:42 13,728.95 13,729.70 13,728.05 13,729.70 1,281.7K
14:43 13,730.10 13,731.20 13,728.05 13,730.15 2,457.0K
14:44 13,730.60 13,733.45 13,728.80 13,733.45 856.6K
14:45 13,733.15 13,738.60 13,733.15 13,736.40 1,484.3K
14:46 13,736.90 13,737.25 13,734.55 13,735.85 1,082.9K
14:47 13,736.75 13,737.75 13,735.40 13,737.75 787.0K
14:48 13,737.25 13,738.50 13,737.25 13,738.50 1,143.3K
14:49 13,739.20 13,740.50 13,737.95 13,740.00 645.3K
14:50 13,740.75 13,741.50 13,739.90 13,740.40 869.6K
14:51 13,741.85 13,748.90 13,741.65 13,748.60 914.8K
14:52 13,747.20 13,753.15 13,747.20 13,752.60 1,059.8K
14:53 13,752.40 13,754.00 13,749.15 13,750.65 980.3K
14:54 13,750.65 13,753.10 13,749.95 13,752.55 980.3K
14:55 13,752.45 13,752.45 13,748.25 13,748.40 690.1K
14:56 13,747.55 13,748.55 13,745.30 13,748.55 705.7K
14:57 13,749.50 13,750.65 13,746.60 13,746.85 970.0K
14:58 13,746.15 13,746.55 13,743.85 13,745.00 1,319.3K
14:59 13,746.95 13,746.95 13,741.20 13,741.20 1,509.8K
15:00 13,742.40 13,749.90 13,742.35 13,749.30 1,066.8K
15:01 13,749.85 13,750.15 13,746.35 13,747.40 1,446.5K
15:02 13,749.75 13,755.40 13,749.75 13,753.35 2,205.5K
15:03 13,753.65 13,756.70 13,752.95 13,756.70 907.7K
15:04 13,757.05 13,757.40 13,752.65 13,753.05 2,516.5K
15:05 13,752.75 13,752.75 13,749.70 13,751.00 1,871.6K
15:06 13,750.80 13,751.80 13,748.75 13,749.60 1,374.8K
15:07 13,749.95 13,749.95 13,745.35 13,747.80 1,382.6K
15:08 13,747.40 13,750.30 13,745.95 13,750.30 1,548.7K
15:09 13,750.45 13,751.55 13,748.85 13,751.55 1,293.1K
15:10 13,752.85 13,754.55 13,752.05 13,752.70 1,475.0K
15:11 13,753.15 13,755.25 13,751.15 13,755.25 1,568.8K
15:12 13,755.85 13,756.05 13,754.25 13,754.50 1,873.4K
15:13 13,754.50 13,755.65 13,754.05 13,754.90 4,800.4K
15:14 13,755.60 13,756.00 13,753.90 13,754.60 5,040.4K
15:15 13,755.00 13,755.10 13,752.20 13,752.20 4,239.4K
15:16 13,753.30 13,758.10 13,751.65 13,757.90 6,434.9K
15:17 13,761.35 13,762.90 13,754.60 13,755.05 4,130.5K
15:18 13,755.05 13,756.95 13,753.75 13,756.20 3,742.3K
15:19 13,757.55 13,757.55 13,750.75 13,752.00 2,191.4K
15:20 13,752.25 13,754.50 13,751.40 13,753.45 4,239.9K
15:21 13,755.35 13,755.35 13,751.45 13,751.45 3,003.4K
15:22 13,753.15 13,755.10 13,752.20 13,753.05 3,340.3K
15:23 13,752.90 13,753.65 13,751.60 13,752.35 5,038.5K
15:24 13,752.25 13,753.00 13,749.70 13,751.50 5,746.5K
15:25 13,752.05 13,752.35 13,749.85 13,751.35 2,095.6K
15:26 13,750.95 13,755.25 13,749.90 13,753.10 2,993.3K
15:27 13,752.95 13,757.05 13,752.95 13,757.05 4,140.3K
15:28 13,755.20 13,757.50 13,753.55 13,756.40 7,701.3K
15:29 13,756.70 13,760.45 13,752.35 13,752.35 4,875.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし