Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ インド →
16,402.70
最終更新: 2025-10-06
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 13,827.45 13,827.45 13,827.45 13,827.45 1,848.2K
09:15 13,832.15 13,846.40 13,796.80 13,802.35 13,859.0K
09:16 13,805.25 13,838.80 13,805.25 13,830.35 7,488.9K
09:17 13,831.00 13,844.00 13,830.75 13,844.00 4,098.7K
09:18 13,843.70 13,851.20 13,843.70 13,844.95 4,513.3K
09:19 13,842.25 13,842.80 13,817.80 13,817.80 4,770.7K
09:20 13,811.80 13,817.70 13,811.80 13,816.80 3,577.0K
09:21 13,818.90 13,821.90 13,815.60 13,817.60 4,390.6K
09:22 13,819.85 13,827.70 13,815.60 13,827.70 2,839.7K
09:23 13,828.40 13,851.10 13,825.25 13,851.10 4,217.4K
09:24 13,852.00 13,856.95 13,838.45 13,843.05 7,210.0K
09:25 13,844.20 13,863.40 13,844.20 13,860.00 2,019.4K
09:26 13,861.50 13,868.80 13,859.30 13,859.30 2,829.3K
09:27 13,859.30 13,871.70 13,852.75 13,871.70 3,048.7K
09:28 13,871.90 13,875.70 13,870.65 13,874.55 3,686.5K
09:29 13,873.75 13,877.45 13,868.50 13,868.50 4,718.7K
09:30 13,867.90 13,875.45 13,867.30 13,873.75 4,326.0K
09:31 13,870.80 13,874.05 13,869.60 13,872.80 1,989.5K
09:32 13,873.60 13,884.05 13,872.15 13,884.05 1,851.9K
09:33 13,884.25 13,896.20 13,882.55 13,894.70 2,335.3K
09:34 13,895.80 13,895.80 13,879.50 13,880.40 2,757.3K
09:35 13,878.70 13,879.85 13,872.85 13,876.00 1,390.0K
09:36 13,876.20 13,880.70 13,870.50 13,872.45 3,259.2K
09:37 13,872.85 13,881.55 13,871.45 13,881.15 1,049.4K
09:38 13,879.45 13,896.00 13,879.45 13,896.00 1,644.7K
09:39 13,895.45 13,905.15 13,894.70 13,905.15 5,088.2K
09:40 13,904.85 13,908.90 13,901.80 13,905.25 1,320.4K
09:41 13,904.10 13,905.65 13,897.70 13,905.00 997.4K
09:42 13,908.10 13,908.15 13,902.95 13,905.05 1,583.7K
09:43 13,905.15 13,906.60 13,901.50 13,901.50 4,466.4K
09:44 13,901.40 13,904.40 13,901.05 13,902.55 1,575.0K
09:45 13,902.90 13,902.90 13,896.60 13,896.60 1,489.5K
09:46 13,896.10 13,897.45 13,890.90 13,892.80 1,038.4K
09:47 13,893.80 13,903.25 13,892.60 13,892.60 2,349.6K
09:48 13,893.05 13,896.45 13,891.80 13,896.45 1,557.1K
09:49 13,894.35 13,895.30 13,888.30 13,890.05 1,604.3K
09:50 13,889.60 13,890.70 13,886.00 13,886.70 2,170.8K
09:51 13,886.10 13,886.45 13,883.80 13,885.90 839.5K
09:52 13,887.15 13,892.45 13,887.15 13,890.10 2,024.9K
09:53 13,890.25 13,891.85 13,887.30 13,887.75 1,329.5K
09:54 13,886.80 13,887.25 13,876.85 13,877.60 1,427.6K
09:55 13,877.95 13,883.90 13,877.95 13,883.90 1,691.5K
09:56 13,881.75 13,885.40 13,877.90 13,885.40 1,573.5K
09:57 13,883.85 13,885.65 13,882.05 13,885.65 1,359.1K
09:58 13,888.50 13,892.65 13,887.65 13,892.65 5,275.4K
09:59 13,892.15 13,893.00 13,884.90 13,885.55 3,871.9K
10:00 13,886.05 13,897.30 13,884.85 13,897.30 4,140.5K
10:01 13,896.90 13,903.40 13,896.90 13,898.80 1,050.0K
10:02 13,899.60 13,907.45 13,899.60 13,907.45 3,385.2K
10:03 13,907.95 13,908.30 13,904.70 13,904.70 763.0K
10:04 13,905.80 13,908.05 13,903.90 13,907.60 1,641.4K
10:05 13,909.95 13,911.20 13,908.55 13,908.90 1,760.9K
10:06 13,907.85 13,910.90 13,905.35 13,910.90 1,111.7K
10:07 13,909.60 13,909.60 13,906.20 13,909.05 2,790.1K
10:08 13,909.30 13,912.40 13,905.75 13,912.40 1,009.1K
10:09 13,912.40 13,920.85 13,910.95 13,920.60 982.6K
10:10 13,921.35 13,928.20 13,921.35 13,927.75 2,048.2K
10:11 13,926.50 13,926.50 13,921.15 13,923.75 2,226.0K
10:12 13,923.45 13,923.45 13,918.95 13,920.55 1,816.9K
10:13 13,920.80 13,921.25 13,916.65 13,920.20 824.7K
10:14 13,919.50 13,921.30 13,916.15 13,920.90 2,137.0K
10:15 13,922.75 13,926.50 13,921.10 13,921.10 996.2K
10:16 13,921.15 13,923.60 13,918.45 13,922.35 1,000.1K
10:17 13,922.85 13,925.60 13,919.30 13,919.30 638.2K
10:18 13,920.35 13,921.70 13,918.40 13,920.15 1,241.4K
10:19 13,919.35 13,921.20 13,918.90 13,921.20 2,330.7K
10:20 13,921.15 13,925.30 13,920.45 13,925.30 685.3K
10:21 13,924.70 13,926.15 13,923.45 13,925.00 1,655.2K
10:22 13,926.90 13,929.55 13,926.45 13,926.45 1,502.3K
10:23 13,924.40 13,926.70 13,923.80 13,924.50 739.6K
10:24 13,921.65 13,922.75 13,921.00 13,922.15 1,721.0K
10:25 13,921.75 13,922.45 13,918.50 13,921.95 1,767.8K
10:26 13,921.05 13,921.85 13,917.70 13,919.80 1,549.4K
10:27 13,919.25 13,920.85 13,918.60 13,918.80 999.0K
10:28 13,918.65 13,921.05 13,917.90 13,920.90 685.8K
10:29 13,920.40 13,923.15 13,919.60 13,922.05 1,569.2K
10:30 13,923.85 13,925.80 13,923.40 13,923.75 811.9K
10:31 13,924.35 13,927.90 13,924.15 13,926.45 1,078.5K
10:32 13,925.75 13,926.35 13,918.55 13,921.55 1,407.9K
10:33 13,920.30 13,920.70 13,918.50 13,920.40 793.5K
10:34 13,920.85 13,920.85 13,914.20 13,915.55 2,277.6K
10:35 13,915.85 13,916.60 13,911.15 13,911.65 617.7K
10:36 13,911.80 13,914.20 13,907.70 13,914.20 4,839.5K
10:37 13,914.85 13,917.75 13,912.85 13,916.70 3,243.5K
10:38 13,916.95 13,918.20 13,916.85 13,917.10 940.5K
10:39 13,916.25 13,916.45 13,908.95 13,912.00 2,573.8K
10:40 13,909.90 13,913.85 13,909.55 13,913.85 814.4K
10:41 13,913.10 13,918.70 13,913.05 13,918.70 793.4K
10:42 13,919.00 13,927.60 13,918.60 13,924.15 584.5K
10:43 13,924.00 13,924.70 13,922.45 13,923.70 814.0K
10:44 13,923.10 13,924.45 13,920.45 13,923.45 1,167.3K
10:45 13,923.30 13,923.90 13,921.45 13,922.25 512.9K
10:46 13,924.90 13,928.70 13,924.90 13,925.60 785.4K
10:47 13,926.05 13,927.10 13,923.35 13,923.75 1,866.5K
10:48 13,923.60 13,927.10 13,923.20 13,926.50 2,926.6K
10:49 13,925.65 13,929.35 13,925.65 13,926.00 1,102.1K
10:50 13,926.35 13,927.50 13,922.40 13,923.70 638.2K
10:51 13,922.55 13,924.35 13,921.50 13,923.15 1,865.9K
10:52 13,922.75 13,929.10 13,922.10 13,928.85 574.3K
10:53 13,928.65 13,929.55 13,927.75 13,928.95 1,182.2K
10:54 13,929.20 13,929.20 13,922.55 13,922.90 1,054.8K
10:55 13,922.65 13,925.40 13,922.05 13,924.70 691.2K
10:56 13,924.90 13,924.90 13,919.50 13,920.60 530.0K
10:57 13,920.50 13,920.50 13,907.10 13,907.10 1,024.6K
10:58 13,906.60 13,911.30 13,906.60 13,909.60 2,913.6K
10:59 13,909.25 13,916.10 13,908.75 13,916.10 484.3K
11:00 13,916.60 13,923.30 13,916.60 13,923.00 625.1K
11:01 13,921.25 13,923.35 13,920.70 13,921.95 1,492.4K
11:02 13,922.25 13,922.65 13,915.25 13,915.25 1,335.4K
11:03 13,915.25 13,919.30 13,915.15 13,919.30 703.3K
11:04 13,917.70 13,919.20 13,916.25 13,919.10 549.6K
11:05 13,919.05 13,919.05 13,916.05 13,918.05 464.3K
11:06 13,918.20 13,918.30 13,914.20 13,914.50 525.6K
11:07 13,912.80 13,916.35 13,912.35 13,915.75 504.4K
11:08 13,915.05 13,915.05 13,912.70 13,914.35 3,454.8K
11:09 13,914.40 13,918.60 13,914.40 13,918.60 643.4K
11:10 13,917.75 13,920.25 13,917.75 13,919.60 885.8K
11:11 13,919.50 13,921.20 13,917.90 13,919.45 527.1K
11:12 13,919.10 13,920.20 13,918.55 13,919.80 1,075.7K
11:13 13,918.95 13,919.25 13,915.30 13,919.00 859.8K
11:14 13,918.50 13,922.80 13,918.50 13,921.90 2,165.7K
11:15 13,921.85 13,921.85 13,914.20 13,916.20 1,037.6K
11:16 13,916.40 13,919.90 13,916.10 13,919.00 754.5K
11:17 13,919.35 13,921.55 13,918.40 13,920.25 1,040.6K
11:18 13,920.15 13,921.05 13,918.45 13,918.45 1,636.7K
11:19 13,918.70 13,918.70 13,913.40 13,913.40 722.1K
11:20 13,913.60 13,913.60 13,908.40 13,909.10 628.8K
11:21 13,908.20 13,914.80 13,907.60 13,914.80 702.1K
11:22 13,914.10 13,920.65 13,914.10 13,920.65 738.5K
11:23 13,920.15 13,923.65 13,919.90 13,923.65 1,620.5K
11:24 13,924.45 13,933.25 13,924.40 13,933.25 647.8K
11:25 13,933.65 13,933.65 13,926.70 13,926.70 588.5K
11:26 13,925.25 13,929.45 13,923.25 13,928.40 1,656.7K
11:27 13,926.50 13,929.00 13,925.95 13,927.50 664.6K
11:28 13,928.25 13,929.05 13,926.95 13,928.45 4,479.9K
11:29 13,928.35 13,930.70 13,928.35 13,929.45 882.7K
11:30 13,929.45 13,936.70 13,929.30 13,935.25 936.3K
11:31 13,934.30 13,938.45 13,933.20 13,937.55 2,535.4K
11:32 13,937.65 13,947.95 13,937.65 13,947.95 2,537.3K
11:33 13,948.50 13,951.55 13,947.30 13,947.30 1,116.0K
11:34 13,948.25 13,948.40 13,946.35 13,946.80 804.5K
11:35 13,946.40 13,947.80 13,945.55 13,947.15 721.5K
11:36 13,948.35 13,948.40 13,945.20 13,946.75 768.7K
11:37 13,946.65 13,949.50 13,946.65 13,947.05 511.7K
11:38 13,947.95 13,948.15 13,945.80 13,946.95 1,513.6K
11:39 13,947.70 13,952.75 13,947.15 13,951.65 514.2K
11:40 13,951.20 13,955.55 13,951.20 13,952.60 615.9K
11:41 13,952.05 13,952.05 13,948.90 13,950.35 1,215.8K
11:42 13,950.50 13,950.70 13,948.65 13,950.55 539.0K
11:43 13,949.25 13,956.10 13,949.25 13,953.65 1,414.2K
11:44 13,954.55 13,954.55 13,949.60 13,950.70 676.5K
11:45 13,950.60 13,951.45 13,946.45 13,946.45 709.6K
11:46 13,946.85 13,950.00 13,944.90 13,950.00 2,118.6K
11:47 13,950.65 13,954.20 13,949.95 13,953.55 1,246.1K
11:48 13,953.85 13,956.65 13,953.65 13,956.65 1,057.3K
11:49 13,956.95 13,958.30 13,955.85 13,958.30 727.4K
11:50 13,957.25 13,961.35 13,956.75 13,960.60 709.5K
11:51 13,960.55 13,960.55 13,957.85 13,959.70 417.2K
11:52 13,959.75 13,960.15 13,958.35 13,959.30 693.4K
11:53 13,959.60 13,959.60 13,957.35 13,959.35 1,065.2K
11:54 13,958.50 13,960.45 13,957.80 13,958.30 589.7K
11:55 13,958.35 13,959.05 13,957.45 13,958.25 574.9K
11:56 13,957.80 13,958.90 13,956.70 13,958.65 611.4K
11:57 13,958.40 13,958.40 13,954.90 13,955.70 2,404.4K
11:58 13,955.90 13,960.65 13,955.45 13,960.65 548.0K
11:59 13,961.15 13,961.15 13,958.85 13,960.40 1,251.4K
12:00 13,959.20 13,963.65 13,959.10 13,962.55 1,149.6K
12:01 13,961.55 13,963.00 13,961.45 13,962.25 355.8K
12:02 13,962.40 13,962.40 13,958.15 13,959.50 488.0K
12:03 13,959.00 13,959.80 13,957.50 13,959.80 975.6K
12:04 13,959.55 13,960.50 13,957.70 13,959.90 635.4K
12:05 13,959.75 13,961.05 13,958.50 13,959.30 560.4K
12:06 13,959.20 13,960.75 13,956.90 13,957.90 658.3K
12:07 13,957.05 13,957.70 13,954.45 13,955.70 321.8K
12:08 13,955.75 13,958.05 13,955.75 13,957.45 1,193.2K
12:09 13,957.45 13,961.60 13,957.45 13,961.10 903.0K
12:10 13,959.80 13,960.40 13,957.90 13,958.10 681.0K
12:11 13,957.55 13,961.35 13,957.20 13,960.20 865.7K
12:12 13,959.15 13,960.35 13,957.50 13,959.65 1,739.3K
12:13 13,959.90 13,965.05 13,959.90 13,964.15 1,919.7K
12:14 13,963.90 13,966.35 13,963.05 13,964.55 693.8K
12:15 13,964.00 13,964.70 13,961.25 13,963.00 594.5K
12:16 13,962.65 13,963.70 13,961.85 13,962.50 621.5K
12:17 13,961.90 13,962.75 13,961.15 13,961.90 326.9K
12:18 13,961.90 13,961.90 13,958.75 13,960.40 660.9K
12:19 13,961.15 13,963.15 13,959.40 13,963.15 382.8K
12:20 13,963.05 13,963.15 13,959.85 13,960.90 449.9K
12:21 13,961.00 13,969.35 13,960.70 13,968.65 5,258.1K
12:22 13,968.45 13,970.30 13,966.40 13,966.90 1,419.1K
12:23 13,966.45 13,967.10 13,962.50 13,962.50 588.5K
12:24 13,963.80 13,963.80 13,960.55 13,962.75 342.2K
12:25 13,961.50 13,967.10 13,961.50 13,967.10 529.1K
12:26 13,967.75 13,970.90 13,966.80 13,967.00 696.0K
12:27 13,966.55 13,968.15 13,964.65 13,964.95 373.9K
12:28 13,963.85 13,963.85 13,956.65 13,956.90 1,132.4K
12:29 13,957.35 13,957.35 13,953.05 13,953.35 370.2K
12:30 13,949.75 13,950.05 13,948.15 13,948.45 1,267.9K
12:31 13,949.20 13,953.55 13,948.15 13,953.35 476.2K
12:32 13,952.75 13,954.90 13,952.75 13,953.90 515.7K
12:33 13,954.15 13,954.15 13,937.10 13,937.10 617.6K
12:34 13,934.95 13,935.35 13,930.15 13,933.15 2,862.4K
12:35 13,933.85 13,935.30 13,931.40 13,931.40 483.7K
12:36 13,930.90 13,934.85 13,928.70 13,934.25 896.6K
12:37 13,934.10 13,936.05 13,933.30 13,934.35 298.8K
12:38 13,932.20 13,932.20 13,926.80 13,927.80 847.9K
12:39 13,927.05 13,929.10 13,926.95 13,927.30 1,130.8K
12:40 13,926.95 13,927.65 13,920.10 13,922.60 727.2K
12:41 13,922.85 13,924.20 13,920.65 13,924.20 596.0K
12:42 13,925.45 13,926.30 13,915.60 13,916.25 1,148.5K
12:43 13,917.10 13,917.10 13,904.95 13,905.55 1,185.5K
12:44 13,905.50 13,915.40 13,905.50 13,912.40 1,277.2K
12:45 13,911.45 13,914.05 13,910.25 13,911.10 425.0K
12:46 13,910.85 13,919.65 13,910.50 13,919.15 507.6K
12:47 13,917.95 13,917.95 13,916.45 13,917.40 478.9K
12:48 13,917.40 13,918.85 13,916.50 13,917.00 399.4K
12:49 13,914.95 13,916.05 13,912.90 13,912.90 451.7K
12:50 13,913.25 13,917.80 13,913.15 13,917.80 466.7K
12:51 13,917.45 13,929.60 13,917.10 13,929.60 1,242.7K
12:52 13,929.70 13,934.25 13,929.70 13,934.25 1,660.1K
12:53 13,934.05 13,936.65 13,934.05 13,935.05 324.8K
12:54 13,935.05 13,935.10 13,932.45 13,934.50 573.9K
12:55 13,934.55 13,938.90 13,933.85 13,937.50 958.9K
12:56 13,937.50 13,940.85 13,935.55 13,940.85 406.4K
12:57 13,941.55 13,941.55 13,939.40 13,941.20 670.3K
12:58 13,940.75 13,942.85 13,939.20 13,940.20 459.1K
12:59 13,939.40 13,949.50 13,939.40 13,949.50 529.9K
13:00 13,952.15 13,959.10 13,951.25 13,957.85 3,971.5K
13:01 13,956.25 13,956.25 13,952.65 13,953.00 650.6K
13:02 13,952.45 13,952.45 13,949.15 13,950.80 734.6K
13:03 13,951.35 13,954.55 13,950.95 13,953.40 760.4K
13:04 13,953.00 13,953.40 13,950.90 13,951.80 297.9K
13:05 13,951.45 13,951.45 13,948.30 13,948.65 609.5K
13:06 13,947.85 13,953.60 13,947.85 13,952.95 600.3K
13:07 13,952.55 13,953.50 13,950.35 13,951.25 745.9K
13:08 13,950.30 13,950.45 13,947.15 13,947.15 385.2K
13:09 13,947.90 13,949.00 13,947.05 13,947.50 347.7K
13:10 13,947.40 13,949.90 13,946.95 13,949.90 503.8K
13:11 13,950.25 13,953.15 13,950.15 13,952.45 385.7K
13:12 13,951.75 13,952.70 13,951.40 13,951.70 362.8K
13:13 13,951.80 13,955.15 13,951.80 13,954.65 493.3K
13:14 13,954.65 13,957.20 13,954.40 13,956.55 602.3K
13:15 13,955.45 13,957.05 13,953.90 13,956.00 440.1K
13:16 13,956.45 13,960.65 13,956.45 13,958.90 420.8K
13:17 13,959.30 13,959.30 13,957.55 13,958.45 568.6K
13:18 13,958.35 13,961.45 13,958.15 13,959.40 437.8K
13:19 13,959.50 13,970.45 13,959.50 13,970.10 623.6K
13:20 13,969.95 13,972.35 13,966.75 13,966.75 580.5K
13:21 13,966.60 13,970.15 13,966.60 13,969.50 640.7K
13:22 13,969.35 13,970.50 13,967.40 13,969.90 643.7K
13:23 13,969.80 13,970.85 13,968.55 13,968.65 782.8K
13:24 13,969.20 13,970.25 13,968.80 13,969.35 851.8K
13:25 13,968.45 13,968.65 13,961.70 13,961.70 2,043.0K
13:26 13,962.40 13,964.35 13,961.75 13,962.95 1,660.8K
13:27 13,963.35 13,965.25 13,962.40 13,964.55 681.9K
13:28 13,964.70 13,966.60 13,963.75 13,965.85 433.8K
13:29 13,966.20 13,967.30 13,965.20 13,966.50 658.4K
13:30 13,966.45 13,968.90 13,965.95 13,968.55 459.0K
13:31 13,968.45 13,968.60 13,961.40 13,961.55 737.6K
13:32 13,961.20 13,964.65 13,960.90 13,964.30 849.6K
13:33 13,963.45 13,963.75 13,959.45 13,960.20 629.6K
13:34 13,960.10 13,960.70 13,958.70 13,959.10 446.9K
13:35 13,958.95 13,959.55 13,957.20 13,959.55 530.3K
13:36 13,959.15 13,961.70 13,959.15 13,959.45 657.0K
13:37 13,959.40 13,965.45 13,959.10 13,965.45 824.5K
13:38 13,966.25 13,973.00 13,966.25 13,972.90 459.7K
13:39 13,973.35 13,974.95 13,972.95 13,973.85 706.5K
13:40 13,974.10 13,975.00 13,972.85 13,974.20 450.1K
13:41 13,973.75 13,974.10 13,971.85 13,973.30 527.6K
13:42 13,973.20 13,973.70 13,970.30 13,970.95 404.4K
13:43 13,970.05 13,970.35 13,967.35 13,968.05 1,636.6K
13:44 13,967.50 13,969.95 13,967.50 13,969.90 717.0K
13:45 13,969.55 13,970.40 13,969.10 13,969.75 539.0K
13:46 13,970.50 13,972.05 13,969.25 13,969.85 474.5K
13:47 13,969.45 13,969.65 13,966.30 13,966.30 818.4K
13:48 13,966.35 13,966.40 13,963.95 13,965.15 694.3K
13:49 13,964.70 13,969.55 13,964.70 13,969.55 1,025.7K
13:50 13,969.45 13,969.75 13,967.25 13,967.25 435.5K
13:51 13,967.80 13,968.00 13,966.75 13,968.00 456.8K
13:52 13,967.15 13,968.65 13,967.15 13,967.95 573.4K
13:53 13,967.70 13,971.25 13,967.35 13,970.75 594.0K
13:54 13,970.55 13,973.00 13,969.60 13,973.00 368.8K
13:55 13,973.10 13,977.00 13,973.05 13,974.80 361.2K
13:56 13,974.60 13,976.70 13,974.20 13,976.70 509.3K
13:57 13,977.70 13,978.60 13,975.35 13,976.10 414.8K
13:58 13,976.40 13,977.35 13,975.55 13,977.25 491.9K
13:59 13,977.35 13,977.35 13,975.65 13,976.65 470.8K
14:00 13,976.00 13,983.00 13,975.90 13,983.00 596.8K
14:01 13,982.40 13,986.15 13,982.40 13,986.00 450.9K
14:02 13,985.85 13,985.85 13,980.70 13,981.00 521.9K
14:03 13,980.90 13,981.05 13,979.20 13,980.05 901.6K
14:04 13,980.00 13,982.25 13,979.50 13,981.25 1,087.9K
14:05 13,980.80 13,984.05 13,980.65 13,983.55 557.2K
14:06 13,983.45 13,985.70 13,983.45 13,985.30 734.6K
14:07 13,985.15 13,990.35 13,985.15 13,989.60 464.9K
14:08 13,990.05 13,992.75 13,990.05 13,990.35 824.4K
14:09 13,989.45 13,991.95 13,989.45 13,990.85 606.8K
14:10 13,991.55 13,992.70 13,990.80 13,991.65 935.6K
14:11 13,991.80 13,991.80 13,988.50 13,989.25 632.8K
14:12 13,989.50 13,992.95 13,987.85 13,992.95 1,321.3K
14:13 13,991.95 13,992.55 13,989.15 13,992.05 796.1K
14:14 13,992.25 13,992.25 13,989.35 13,991.10 1,037.6K
14:15 13,990.45 13,991.20 13,989.30 13,991.20 397.7K
14:16 13,992.05 13,992.85 13,990.70 13,992.65 451.1K
14:17 13,992.25 13,992.25 13,989.55 13,990.65 2,601.1K
14:18 13,990.60 13,992.55 13,989.55 13,991.30 878.1K
14:19 13,990.55 13,990.95 13,986.80 13,988.05 397.0K
14:20 13,988.10 13,989.40 13,986.65 13,987.55 1,883.7K
14:21 13,988.70 13,988.70 13,985.75 13,987.10 455.4K
14:22 13,986.95 13,986.95 13,983.30 13,983.30 603.7K
14:23 13,984.00 13,988.20 13,983.95 13,988.20 1,356.3K
14:24 13,988.45 13,990.75 13,988.35 13,990.75 2,344.3K
14:25 13,989.30 13,991.90 13,989.30 13,991.90 627.6K
14:26 13,992.35 13,995.30 13,991.80 13,995.25 531.7K
14:27 13,994.70 13,995.15 13,992.80 13,993.45 578.5K
14:28 13,993.45 13,993.60 13,990.05 13,991.45 401.6K
14:29 13,991.15 13,992.00 13,990.20 13,991.70 649.7K
14:30 13,991.00 13,991.70 13,990.10 13,990.10 669.7K
14:31 13,990.35 13,993.40 13,990.35 13,993.30 779.4K
14:32 13,994.35 13,995.20 13,993.75 13,994.70 1,046.9K
14:33 13,994.05 13,997.40 13,993.45 13,994.40 937.0K
14:34 13,993.55 13,995.40 13,992.40 13,995.40 769.7K
14:35 13,996.30 13,997.05 13,995.15 13,995.95 722.7K
14:36 13,996.25 13,996.35 13,992.85 13,993.00 800.4K
14:37 13,993.30 13,993.85 13,990.70 13,992.30 816.9K
14:38 13,991.70 13,994.15 13,991.70 13,992.90 3,568.5K
14:39 13,991.75 13,992.95 13,990.60 13,991.85 1,561.7K
14:40 13,990.35 13,992.25 13,990.25 13,992.25 625.6K
14:41 13,989.05 13,994.05 13,989.05 13,994.05 644.4K
14:42 13,992.35 13,995.90 13,992.35 13,995.90 1,077.0K
14:43 13,993.80 13,997.90 13,992.85 13,997.90 789.5K
14:44 13,997.50 13,999.90 13,996.35 13,999.90 925.8K
14:45 13,999.45 14,000.15 13,996.65 13,998.90 841.8K
14:46 13,996.40 14,000.40 13,995.60 14,000.40 954.2K
14:47 13,998.50 14,002.60 13,998.50 14,002.05 2,112.9K
14:48 14,001.45 14,005.20 14,001.45 14,005.20 1,211.5K
14:49 14,005.60 14,005.70 14,003.90 14,004.60 1,122.8K
14:50 14,005.90 14,007.10 14,002.10 14,006.90 1,865.6K
14:51 14,005.05 14,007.25 14,004.50 14,007.25 1,976.2K
14:52 14,005.55 14,007.55 14,004.85 14,005.95 2,818.5K
14:53 14,006.20 14,008.30 14,005.70 14,007.65 1,430.6K
14:54 14,008.15 14,008.35 14,006.40 14,006.40 3,907.3K
14:55 14,007.40 14,008.55 14,006.75 14,007.70 853.5K
14:56 14,009.40 14,009.70 14,008.05 14,008.70 755.6K
14:57 14,009.50 14,013.60 14,008.25 14,013.60 1,247.4K
14:58 14,014.40 14,016.00 14,013.20 14,015.90 2,816.6K
14:59 14,016.45 14,018.00 14,012.85 14,013.35 5,784.6K
15:00 14,015.90 14,020.10 14,015.90 14,019.00 4,355.7K
15:01 14,018.45 14,019.35 14,016.60 14,016.60 2,114.4K
15:02 14,016.75 14,020.20 14,016.75 14,020.20 1,703.4K
15:03 14,021.90 14,024.05 14,021.50 14,023.05 1,215.9K
15:04 14,023.25 14,026.80 14,022.05 14,024.90 1,391.3K
15:05 14,024.00 14,024.00 14,021.20 14,021.70 2,124.4K
15:06 14,021.05 14,022.55 14,020.35 14,021.05 1,256.0K
15:07 14,020.45 14,023.65 14,020.45 14,023.25 6,055.6K
15:08 14,024.60 14,032.90 14,024.60 14,032.25 9,871.5K
15:09 14,032.10 14,042.40 14,032.10 14,042.40 7,675.2K
15:10 14,042.25 14,046.20 14,039.45 14,039.45 9,393.2K
15:11 14,039.15 14,048.80 14,038.80 14,038.80 6,760.6K
15:12 14,039.95 14,039.95 14,035.10 14,035.75 2,793.8K
15:13 14,036.50 14,039.75 14,035.25 14,039.30 2,662.1K
15:14 14,039.50 14,042.90 14,039.50 14,042.40 3,170.2K
15:15 14,041.60 14,042.15 14,038.15 14,039.05 3,686.7K
15:16 14,038.80 14,040.30 14,035.85 14,040.30 3,884.2K
15:17 14,040.95 14,040.95 14,037.60 14,039.00 2,399.2K
15:18 14,041.10 14,043.30 14,041.10 14,041.50 3,920.2K
15:19 14,042.30 14,044.50 14,040.75 14,044.50 3,323.8K
15:20 14,043.90 14,047.35 14,042.75 14,044.65 5,521.7K
15:21 14,044.70 14,045.45 14,043.25 14,044.05 2,461.8K
15:22 14,044.35 14,046.80 14,042.70 14,046.10 2,483.4K
15:23 14,045.05 14,046.75 14,044.65 14,045.15 2,325.2K
15:24 14,044.65 14,046.85 14,044.65 14,045.90 5,874.7K
15:25 14,045.60 14,047.95 14,045.60 14,047.40 2,974.2K
15:26 14,047.25 14,047.85 14,043.35 14,046.85 4,100.9K
15:27 14,046.70 14,049.80 14,046.35 14,049.80 5,226.2K
15:28 14,048.10 14,056.90 14,048.10 14,056.90 3,143.1K
15:29 14,059.10 14,059.10 14,041.30 14,041.30 4,568.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし