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 13,269.65 13,269.65 13,269.65 13,269.65 213.8K
09:15 13,270.45 13,570.25 13,270.45 13,552.55 40,519.8K
09:16 13,550.25 13,641.35 13,550.25 13,638.95 22,473.6K
09:17 13,638.30 13,648.75 13,532.85 13,539.90 22,069.6K
09:18 13,530.70 13,534.75 13,502.25 13,534.75 19,067.8K
09:19 13,541.75 13,541.75 13,504.80 13,515.35 13,690.2K
09:20 13,515.35 13,534.50 13,515.35 13,516.10 12,492.7K
09:21 13,517.20 13,657.80 13,511.90 13,657.80 14,093.5K
09:22 13,663.20 13,671.15 13,646.20 13,668.60 10,009.9K
09:23 13,675.15 13,683.20 13,662.90 13,666.30 11,176.2K
09:24 13,669.50 13,676.00 13,658.10 13,667.25 8,088.1K
09:25 13,671.80 13,684.55 13,670.35 13,674.10 6,109.3K
09:26 13,682.25 13,711.80 13,682.25 13,704.00 8,009.7K
09:27 13,705.10 13,709.85 13,696.95 13,709.85 7,260.0K
09:28 13,707.90 13,725.50 13,702.70 13,718.05 11,145.7K
09:29 13,721.75 13,735.80 13,717.60 13,731.45 8,739.0K
09:30 13,727.25 13,747.90 13,721.05 13,747.90 9,720.8K
09:31 13,750.95 13,798.10 13,750.95 13,796.20 9,881.6K
09:32 13,794.50 13,794.50 13,779.55 13,783.85 6,148.6K
09:33 13,785.50 13,785.50 13,772.00 13,778.35 5,560.0K
09:34 13,777.05 13,782.75 13,749.50 13,764.30 6,676.1K
09:35 13,763.45 13,769.25 13,725.20 13,732.70 7,189.9K
09:36 13,733.40 13,734.50 13,700.50 13,700.50 10,286.2K
09:37 13,699.95 13,713.50 13,678.90 13,713.50 10,978.9K
09:38 13,716.35 13,716.35 13,690.05 13,692.40 6,767.4K
09:39 13,703.05 13,703.05 13,679.05 13,679.05 5,292.1K
09:40 13,676.15 13,683.95 13,653.20 13,653.20 6,850.5K
09:41 13,651.85 13,651.85 13,628.65 13,639.40 5,231.0K
09:42 13,634.05 13,642.50 13,616.75 13,639.65 5,297.6K
09:43 13,634.90 13,634.90 13,615.05 13,615.05 2,363.7K
09:44 13,617.20 13,633.75 13,613.95 13,629.85 3,783.8K
09:45 13,626.80 13,634.30 13,617.20 13,622.80 3,357.8K
09:46 13,622.65 13,622.65 13,603.30 13,619.60 3,654.1K
09:47 13,629.20 13,629.20 13,594.60 13,611.30 5,290.4K
09:48 13,604.75 13,632.80 13,599.15 13,631.95 4,005.6K
09:49 13,631.45 13,638.45 13,619.95 13,638.05 2,843.8K
09:50 13,627.45 13,636.35 13,616.20 13,618.15 3,893.1K
09:51 13,616.85 13,643.95 13,616.85 13,631.15 3,483.6K
09:52 13,635.55 13,655.55 13,628.75 13,655.55 2,446.2K
09:53 13,654.70 13,654.70 13,626.55 13,626.55 2,962.4K
09:54 13,629.40 13,644.20 13,627.35 13,627.35 2,877.7K
09:55 13,627.10 13,640.85 13,615.65 13,617.60 4,193.3K
09:56 13,617.40 13,629.40 13,616.10 13,627.35 4,182.8K
09:57 13,629.65 13,633.10 13,596.30 13,608.75 3,300.8K
09:58 13,608.20 13,609.00 13,579.70 13,582.95 4,449.5K
09:59 13,587.95 13,609.95 13,587.60 13,605.10 2,638.1K
10:00 13,601.30 13,635.20 13,601.30 13,616.70 3,258.4K
10:01 13,615.15 13,621.65 13,606.25 13,614.70 2,477.0K
10:02 13,611.95 13,615.00 13,589.45 13,589.45 2,867.7K
10:03 13,586.60 13,592.25 13,567.10 13,570.25 5,112.3K
10:04 13,574.50 13,595.55 13,574.50 13,583.10 3,312.7K
10:05 13,580.85 13,586.45 13,551.35 13,554.40 8,735.9K
10:06 13,556.80 13,577.45 13,552.55 13,575.00 2,713.3K
10:07 13,571.15 13,571.15 13,564.75 13,569.95 2,228.2K
10:08 13,573.40 13,573.40 13,559.45 13,564.85 2,139.7K
10:09 13,563.80 13,564.70 13,556.50 13,560.20 2,328.2K
10:10 13,559.55 13,560.50 13,555.70 13,557.30 1,936.0K
10:11 13,557.95 13,557.95 13,548.10 13,548.10 2,398.5K
10:12 13,544.90 13,548.85 13,532.40 13,532.40 4,109.6K
10:13 13,527.55 13,538.30 13,524.10 13,538.30 2,819.3K
10:14 13,541.20 13,546.25 13,536.45 13,537.60 2,127.2K
10:15 13,538.35 13,539.15 13,520.55 13,525.70 2,158.4K
10:16 13,526.85 13,529.40 13,508.85 13,510.95 4,047.1K
10:17 13,509.00 13,516.15 13,509.00 13,516.15 3,106.4K
10:18 13,516.45 13,524.55 13,508.85 13,508.85 3,268.8K
10:19 13,508.65 13,516.80 13,501.90 13,516.80 9,268.2K
10:20 13,518.95 13,548.50 13,518.75 13,531.25 3,107.4K
10:21 13,530.45 13,547.95 13,530.45 13,546.45 1,766.7K
10:22 13,546.15 13,560.55 13,541.35 13,553.65 2,303.6K
10:23 13,554.55 13,577.95 13,554.55 13,566.45 3,486.2K
10:24 13,562.90 13,562.90 13,551.10 13,558.70 1,973.6K
10:25 13,557.25 13,562.30 13,549.90 13,560.70 1,924.2K
10:26 13,559.35 13,583.00 13,559.35 13,576.65 2,489.0K
10:27 13,578.85 13,581.50 13,573.20 13,578.35 1,586.8K
10:28 13,581.00 13,615.55 13,581.00 13,609.10 3,892.2K
10:29 13,610.60 13,624.60 13,594.05 13,624.60 4,398.7K
10:30 13,626.30 13,626.40 13,602.15 13,605.75 3,178.2K
10:31 13,605.60 13,608.20 13,593.35 13,594.75 2,252.5K
10:32 13,594.40 13,609.25 13,591.35 13,609.25 1,687.2K
10:33 13,611.70 13,619.65 13,611.70 13,615.20 2,840.5K
10:34 13,615.75 13,620.15 13,614.45 13,617.70 2,348.9K
10:35 13,617.70 13,621.80 13,594.05 13,594.05 2,590.9K
10:36 13,594.45 13,607.55 13,594.45 13,603.15 1,388.1K
10:37 13,603.25 13,609.75 13,603.25 13,609.05 2,019.5K
10:38 13,611.80 13,615.05 13,607.35 13,610.85 1,756.7K
10:39 13,608.70 13,612.50 13,602.50 13,612.50 1,099.9K
10:40 13,612.25 13,620.20 13,606.50 13,620.10 1,658.2K
10:41 13,621.55 13,638.55 13,621.55 13,631.35 3,162.5K
10:42 13,630.00 13,656.80 13,630.00 13,656.80 2,088.4K
10:43 13,651.75 13,651.75 13,645.60 13,645.60 6,202.4K
10:44 13,646.70 13,661.15 13,646.70 13,656.40 1,993.3K
10:45 13,657.35 13,662.65 13,652.30 13,652.30 2,248.7K
10:46 13,650.20 13,650.20 13,638.00 13,639.40 1,796.5K
10:47 13,641.25 13,648.80 13,637.60 13,647.40 1,366.2K
10:48 13,645.90 13,645.90 13,636.85 13,644.30 1,125.4K
10:49 13,647.05 13,681.75 13,647.05 13,681.75 4,122.5K
10:50 13,683.30 13,705.25 13,682.30 13,705.20 5,249.9K
10:51 13,706.20 13,715.35 13,690.15 13,690.15 5,819.6K
10:52 13,689.95 13,716.55 13,688.20 13,713.15 2,774.6K
10:53 13,714.85 13,715.65 13,694.05 13,694.05 2,910.7K
10:54 13,695.25 13,697.35 13,678.85 13,682.70 2,461.8K
10:55 13,682.40 13,696.20 13,682.40 13,685.15 1,570.0K
10:56 13,687.20 13,704.35 13,687.20 13,698.90 4,054.2K
10:57 13,696.60 13,699.00 13,688.05 13,690.40 3,253.4K
10:58 13,689.40 13,692.20 13,669.20 13,669.20 2,425.9K
10:59 13,670.20 13,673.10 13,664.40 13,667.65 2,700.4K
11:00 13,668.10 13,679.85 13,668.10 13,674.75 1,787.4K
11:01 13,675.60 13,688.90 13,675.60 13,688.90 1,101.6K
11:02 13,688.75 13,701.50 13,683.25 13,688.95 4,156.0K
11:03 13,688.50 13,689.75 13,683.60 13,686.70 1,229.2K
11:04 13,687.80 13,689.60 13,683.95 13,683.95 1,082.2K
11:05 13,687.35 13,698.05 13,687.35 13,694.75 751.1K
11:06 13,694.25 13,701.20 13,694.25 13,700.80 2,861.2K
11:07 13,702.65 13,709.35 13,697.25 13,707.20 2,568.2K
11:08 13,710.90 13,719.60 13,709.75 13,712.70 1,968.3K
11:09 13,713.30 13,727.05 13,713.30 13,721.15 1,737.7K
11:10 13,722.75 13,725.15 13,720.05 13,723.00 1,078.4K
11:11 13,722.10 13,724.10 13,706.45 13,708.20 2,102.1K
11:12 13,706.10 13,718.95 13,705.05 13,718.35 1,616.9K
11:13 13,717.90 13,723.25 13,717.40 13,722.25 2,052.7K
11:14 13,721.05 13,722.50 13,713.95 13,714.05 1,313.5K
11:15 13,713.65 13,720.15 13,713.65 13,720.15 1,776.6K
11:16 13,717.60 13,725.45 13,716.35 13,721.40 1,388.0K
11:17 13,720.95 13,720.95 13,711.60 13,712.60 1,539.9K
11:18 13,711.20 13,713.75 13,705.15 13,713.60 2,522.0K
11:19 13,712.00 13,715.90 13,708.45 13,715.50 2,119.9K
11:20 13,716.25 13,717.95 13,713.55 13,713.90 1,581.1K
11:21 13,712.65 13,712.65 13,701.40 13,702.25 3,314.2K
11:22 13,702.20 13,710.05 13,701.75 13,705.55 1,451.9K
11:23 13,703.45 13,704.50 13,685.80 13,689.50 2,035.5K
11:24 13,692.90 13,695.55 13,687.65 13,687.85 814.1K
11:25 13,689.20 13,690.55 13,681.85 13,686.05 4,248.7K
11:26 13,686.20 13,695.80 13,682.55 13,694.65 2,584.9K
11:27 13,696.30 13,697.30 13,694.00 13,697.30 1,279.4K
11:28 13,697.35 13,710.30 13,697.35 13,703.70 1,227.3K
11:29 13,700.65 13,714.20 13,696.50 13,714.10 1,619.3K
11:30 13,716.10 13,727.20 13,716.10 13,722.50 1,126.7K
11:31 13,721.60 13,726.65 13,720.60 13,724.50 1,758.4K
11:32 13,724.40 13,728.50 13,717.70 13,719.50 1,879.6K
11:33 13,721.30 13,733.55 13,720.50 13,733.55 1,843.2K
11:34 13,732.95 13,733.40 13,725.05 13,733.40 2,378.3K
11:35 13,735.30 13,749.25 13,735.30 13,743.45 3,569.3K
11:36 13,744.70 13,748.85 13,735.40 13,735.40 1,228.5K
11:37 13,737.00 13,747.10 13,735.85 13,747.10 2,650.3K
11:38 13,746.60 13,747.50 13,742.65 13,742.65 3,674.5K
11:39 13,742.55 13,742.55 13,733.05 13,737.65 1,413.8K
11:40 13,737.85 13,738.40 13,720.50 13,720.50 1,818.6K
11:41 13,721.70 13,723.55 13,713.50 13,716.45 2,584.3K
11:42 13,716.90 13,718.40 13,714.30 13,714.30 2,038.0K
11:43 13,715.10 13,715.50 13,693.05 13,693.05 2,191.8K
11:44 13,692.20 13,692.20 13,678.45 13,689.60 3,500.8K
11:45 13,690.50 13,693.45 13,682.70 13,682.70 932.9K
11:46 13,681.70 13,681.70 13,674.85 13,675.55 2,284.3K
11:47 13,674.10 13,674.10 13,661.25 13,665.30 7,538.1K
11:48 13,666.40 13,670.15 13,664.40 13,665.70 2,354.1K
11:49 13,669.00 13,687.70 13,667.55 13,685.65 1,907.5K
11:50 13,685.55 13,685.55 13,670.15 13,672.20 1,880.4K
11:51 13,672.85 13,674.50 13,669.10 13,670.20 1,557.0K
11:52 13,671.40 13,671.40 13,658.60 13,660.15 1,775.7K
11:53 13,661.05 13,665.90 13,654.00 13,659.90 1,657.3K
11:54 13,659.10 13,661.15 13,657.15 13,659.70 528.6K
11:55 13,660.30 13,662.45 13,656.75 13,656.75 736.4K
11:56 13,657.00 13,657.00 13,642.15 13,642.85 2,221.1K
11:57 13,642.85 13,650.10 13,642.45 13,650.10 1,371.1K
11:58 13,650.15 13,652.75 13,645.45 13,645.45 1,255.7K
11:59 13,642.10 13,651.50 13,642.10 13,650.00 2,539.6K
12:00 13,650.40 13,651.25 13,639.90 13,639.90 1,346.5K
12:01 13,641.55 13,652.35 13,641.35 13,652.35 893.5K
12:02 13,655.40 13,655.85 13,648.50 13,648.50 1,827.4K
12:03 13,649.25 13,652.90 13,647.10 13,649.95 1,481.0K
12:04 13,648.20 13,657.45 13,644.60 13,644.60 835.6K
12:05 13,639.05 13,644.35 13,626.05 13,626.05 1,946.3K
12:06 13,620.20 13,637.05 13,619.80 13,634.10 5,970.0K
12:07 13,634.85 13,636.40 13,625.50 13,625.50 2,255.6K
12:08 13,625.05 13,628.80 13,619.65 13,627.45 1,453.5K
12:09 13,627.60 13,630.90 13,623.85 13,625.30 918.6K
12:10 13,627.15 13,628.35 13,624.25 13,626.65 1,292.3K
12:11 13,627.60 13,631.65 13,621.55 13,621.55 3,026.1K
12:12 13,616.40 13,618.10 13,609.15 13,609.15 2,001.1K
12:13 13,609.45 13,610.80 13,604.30 13,608.10 1,705.9K
12:14 13,605.75 13,606.35 13,599.80 13,603.25 1,700.2K
12:15 13,602.20 13,602.20 13,591.85 13,596.50 1,750.4K
12:16 13,595.15 13,603.50 13,590.25 13,590.25 1,051.6K
12:17 13,585.55 13,590.30 13,578.45 13,582.70 6,958.8K
12:18 13,578.60 13,590.30 13,578.60 13,581.80 2,966.3K
12:19 13,582.60 13,582.60 13,574.50 13,578.05 1,717.5K
12:20 13,580.60 13,599.30 13,578.60 13,599.30 3,266.2K
12:21 13,601.25 13,609.25 13,598.90 13,609.00 5,556.7K
12:22 13,609.60 13,616.35 13,607.10 13,613.20 1,317.5K
12:23 13,614.40 13,621.40 13,612.30 13,612.30 3,138.1K
12:24 13,610.85 13,614.50 13,607.50 13,607.50 1,196.0K
12:25 13,599.50 13,610.60 13,593.35 13,610.60 3,756.6K
12:26 13,609.20 13,609.20 13,604.70 13,605.80 811.2K
12:27 13,607.15 13,618.05 13,607.15 13,618.05 816.4K
12:28 13,618.35 13,618.35 13,604.20 13,607.40 1,333.6K
12:29 13,608.35 13,610.15 13,599.70 13,600.70 1,495.8K
12:30 13,600.75 13,612.50 13,600.55 13,611.35 1,576.0K
12:31 13,610.50 13,610.50 13,588.45 13,600.05 2,298.8K
12:32 13,601.05 13,609.30 13,601.05 13,604.70 1,629.3K
12:33 13,604.00 13,604.00 13,595.55 13,595.55 713.4K
12:34 13,595.10 13,595.10 13,575.50 13,582.10 2,108.0K
12:35 13,585.30 13,592.95 13,585.30 13,590.30 1,409.5K
12:36 13,592.40 13,595.70 13,589.25 13,594.10 827.6K
12:37 13,593.50 13,603.15 13,593.50 13,600.45 1,312.2K
12:38 13,600.55 13,609.80 13,598.05 13,606.90 2,056.0K
12:39 13,606.70 13,615.25 13,605.60 13,611.70 1,052.2K
12:40 13,608.70 13,609.85 13,605.40 13,607.70 1,294.9K
12:41 13,608.20 13,629.05 13,605.75 13,629.05 1,652.6K
12:42 13,630.10 13,632.75 13,619.00 13,623.50 2,487.1K
12:43 13,623.10 13,623.10 13,613.30 13,615.25 1,455.4K
12:44 13,620.10 13,632.60 13,620.10 13,632.60 2,113.0K
12:45 13,632.70 13,648.80 13,632.70 13,644.30 2,892.0K
12:46 13,643.40 13,653.25 13,643.40 13,648.60 1,656.7K
12:47 13,647.50 13,655.10 13,643.15 13,651.40 1,590.2K
12:48 13,650.80 13,654.55 13,644.15 13,649.00 1,543.3K
12:49 13,650.75 13,656.15 13,650.75 13,654.40 1,799.4K
12:50 13,654.25 13,656.95 13,640.35 13,640.35 2,407.6K
12:51 13,638.65 13,639.55 13,633.65 13,635.50 946.3K
12:52 13,636.30 13,637.05 13,626.10 13,629.90 1,038.0K
12:53 13,629.55 13,632.10 13,618.15 13,618.55 1,460.1K
12:54 13,618.05 13,624.35 13,617.50 13,618.35 1,189.3K
12:55 13,616.00 13,616.65 13,613.20 13,615.30 759.8K
12:56 13,615.50 13,618.15 13,609.00 13,613.80 1,410.1K
12:57 13,614.35 13,614.35 13,605.10 13,609.20 1,219.8K
12:58 13,609.55 13,609.55 13,602.65 13,605.50 1,232.7K
12:59 13,604.80 13,609.55 13,601.15 13,601.75 1,481.5K
13:00 13,601.95 13,604.60 13,596.35 13,601.50 790.9K
13:01 13,602.30 13,602.30 13,588.65 13,597.80 1,578.9K
13:02 13,597.55 13,599.60 13,592.40 13,592.40 942.2K
13:03 13,592.45 13,592.75 13,587.20 13,588.90 659.5K
13:04 13,586.05 13,586.05 13,575.00 13,575.00 1,304.4K
13:05 13,575.90 13,586.15 13,575.35 13,576.25 1,353.3K
13:06 13,576.20 13,581.90 13,575.45 13,576.60 887.3K
13:07 13,576.20 13,580.45 13,574.35 13,574.35 1,101.9K
13:08 13,575.75 13,583.35 13,575.00 13,582.45 606.8K
13:09 13,577.90 13,585.15 13,575.05 13,585.15 2,774.9K
13:10 13,586.10 13,591.00 13,577.50 13,577.50 1,541.8K
13:11 13,577.50 13,577.50 13,570.55 13,572.15 873.1K
13:12 13,572.90 13,580.65 13,572.90 13,574.20 852.9K
13:13 13,574.20 13,586.70 13,574.20 13,584.05 960.9K
13:14 13,584.15 13,585.50 13,580.00 13,585.10 514.5K
13:15 13,585.75 13,585.75 13,576.75 13,576.75 856.5K
13:16 13,576.55 13,582.10 13,575.60 13,581.60 633.1K
13:17 13,580.85 13,583.70 13,576.95 13,576.95 1,550.0K
13:18 13,576.75 13,577.15 13,571.25 13,571.25 1,425.7K
13:19 13,572.15 13,575.50 13,571.45 13,574.15 1,166.9K
13:20 13,573.60 13,574.95 13,570.10 13,570.10 2,278.8K
13:21 13,570.50 13,581.70 13,568.10 13,580.00 2,009.2K
13:22 13,580.75 13,584.95 13,577.75 13,584.50 699.3K
13:23 13,585.40 13,599.85 13,585.40 13,597.70 1,996.1K
13:24 13,598.40 13,614.00 13,596.60 13,612.50 1,790.0K
13:25 13,611.10 13,620.75 13,611.10 13,614.30 3,844.7K
13:26 13,614.00 13,614.25 13,605.05 13,610.40 693.8K
13:27 13,610.90 13,629.90 13,610.90 13,625.45 3,516.9K
13:28 13,626.10 13,641.25 13,625.45 13,641.25 2,771.6K
13:29 13,640.45 13,641.65 13,624.90 13,626.45 2,640.9K
13:30 13,630.00 13,632.45 13,619.45 13,619.45 1,216.2K
13:31 13,620.95 13,631.80 13,620.40 13,629.10 1,452.7K
13:32 13,631.35 13,653.60 13,631.35 13,653.60 3,419.6K
13:33 13,655.10 13,662.90 13,645.10 13,645.10 3,957.3K
13:34 13,644.45 13,657.60 13,644.45 13,656.45 5,478.1K
13:35 13,656.75 13,678.05 13,654.30 13,663.70 3,745.8K
13:36 13,662.65 13,678.10 13,662.65 13,678.10 2,405.4K
13:37 13,676.05 13,677.30 13,666.30 13,666.30 1,284.6K
13:38 13,665.40 13,677.10 13,665.40 13,671.70 1,274.8K
13:39 13,672.15 13,679.85 13,672.15 13,676.95 1,833.9K
13:40 13,676.30 13,676.30 13,668.00 13,668.00 1,771.0K
13:41 13,668.05 13,668.65 13,664.70 13,664.70 1,505.5K
13:42 13,665.95 13,672.20 13,665.00 13,672.10 1,696.8K
13:43 13,673.45 13,688.55 13,673.45 13,679.20 5,422.9K
13:44 13,679.90 13,682.05 13,673.20 13,673.20 899.1K
13:45 13,672.90 13,684.80 13,669.80 13,683.20 1,914.1K
13:46 13,682.00 13,687.85 13,679.65 13,687.85 980.3K
13:47 13,699.05 13,708.45 13,699.05 13,699.55 3,953.8K
13:48 13,696.80 13,697.75 13,686.40 13,690.75 1,916.4K
13:49 13,691.50 13,692.50 13,681.45 13,684.60 1,305.3K
13:50 13,683.70 13,685.80 13,678.95 13,678.95 1,298.0K
13:51 13,678.55 13,679.40 13,674.80 13,676.30 2,027.1K
13:52 13,679.00 13,682.90 13,676.00 13,676.00 1,027.2K
13:53 13,677.70 13,679.30 13,673.15 13,679.30 788.8K
13:54 13,681.15 13,683.80 13,679.45 13,679.60 1,967.0K
13:55 13,679.40 13,679.40 13,671.30 13,671.65 1,848.9K
13:56 13,673.50 13,673.70 13,656.85 13,656.85 1,010.9K
13:57 13,655.80 13,665.25 13,655.30 13,662.70 1,540.6K
13:58 13,661.65 13,670.20 13,659.40 13,670.20 1,384.8K
13:59 13,669.75 13,673.85 13,665.50 13,665.50 1,757.5K
14:00 13,663.75 13,665.90 13,661.60 13,663.70 875.7K
14:01 13,665.35 13,665.90 13,651.95 13,652.05 1,071.2K
14:02 13,651.85 13,651.85 13,646.15 13,647.25 3,976.7K
14:03 13,645.75 13,650.90 13,641.45 13,649.70 1,418.9K
14:04 13,651.15 13,664.45 13,649.00 13,663.85 2,144.3K
14:05 13,662.05 13,673.85 13,662.05 13,673.70 1,549.4K
14:06 13,673.20 13,673.20 13,664.85 13,665.60 881.8K
14:07 13,666.10 13,668.85 13,663.50 13,663.50 627.9K
14:08 13,664.25 13,665.05 13,658.50 13,660.30 2,258.3K
14:09 13,663.70 13,672.80 13,663.60 13,670.45 1,545.3K
14:10 13,670.75 13,671.10 13,658.80 13,658.80 1,422.5K
14:11 13,659.55 13,659.55 13,652.75 13,652.75 1,788.5K
14:12 13,652.20 13,667.40 13,652.20 13,667.40 1,080.4K
14:13 13,666.85 13,675.30 13,666.85 13,669.15 1,196.0K
14:14 13,669.35 13,671.30 13,661.75 13,662.85 1,242.9K
14:15 13,664.45 13,671.95 13,664.45 13,665.25 995.2K
14:16 13,663.05 13,667.45 13,658.60 13,665.00 3,075.2K
14:17 13,664.75 13,669.35 13,654.65 13,656.25 1,766.4K
14:18 13,658.40 13,662.45 13,657.85 13,662.00 1,835.7K
14:19 13,662.15 13,674.00 13,662.15 13,673.30 1,024.5K
14:20 13,671.80 13,672.95 13,669.15 13,670.65 983.7K
14:21 13,668.30 13,669.85 13,663.05 13,668.95 829.4K
14:22 13,668.90 13,683.90 13,667.15 13,683.90 1,557.9K
14:23 13,686.65 13,694.15 13,686.65 13,693.35 2,888.1K
14:24 13,693.15 13,694.80 13,687.80 13,690.70 970.2K
14:25 13,688.75 13,690.95 13,679.75 13,679.75 1,111.4K
14:26 13,680.55 13,683.05 13,677.30 13,678.75 849.7K
14:27 13,678.30 13,681.60 13,676.15 13,679.15 2,182.7K
14:28 13,679.50 13,679.50 13,670.40 13,670.80 1,100.5K
14:29 13,672.70 13,679.90 13,672.70 13,675.85 1,157.1K
14:30 13,676.35 13,681.50 13,670.30 13,670.30 1,380.1K
14:31 13,670.40 13,688.60 13,668.85 13,688.60 2,481.6K
14:32 13,689.15 13,715.05 13,689.15 13,704.60 5,560.3K
14:33 13,705.25 13,725.80 13,702.60 13,724.60 2,799.6K
14:34 13,725.00 13,727.30 13,709.85 13,710.35 4,276.5K
14:35 13,709.10 13,718.40 13,709.10 13,710.70 2,877.8K
14:36 13,710.90 13,710.90 13,704.45 13,704.45 1,969.9K
14:37 13,704.30 13,709.30 13,703.90 13,704.85 2,276.1K
14:38 13,703.15 13,706.75 13,700.50 13,702.10 1,267.1K
14:39 13,702.05 13,707.70 13,701.35 13,701.95 1,429.9K
14:40 13,702.20 13,703.70 13,698.90 13,698.90 1,139.5K
14:41 13,695.40 13,701.05 13,694.20 13,695.15 1,587.0K
14:42 13,697.30 13,705.00 13,697.30 13,703.85 1,698.3K
14:43 13,705.00 13,712.60 13,704.65 13,705.35 2,774.2K
14:44 13,705.55 13,708.40 13,697.25 13,697.60 1,444.7K
14:45 13,701.15 13,702.55 13,689.25 13,689.25 1,466.9K
14:46 13,688.60 13,694.90 13,687.35 13,694.05 1,360.1K
14:47 13,695.00 13,698.30 13,694.10 13,696.30 678.1K
14:48 13,696.75 13,701.30 13,689.20 13,689.20 1,699.9K
14:49 13,688.60 13,690.75 13,681.95 13,688.10 1,955.0K
14:50 13,682.65 13,695.05 13,680.60 13,695.05 1,054.6K
14:51 13,697.05 13,697.90 13,690.40 13,693.20 2,933.1K
14:52 13,693.95 13,695.45 13,690.05 13,693.40 1,412.1K
14:53 13,693.75 13,694.10 13,682.40 13,683.15 2,169.0K
14:54 13,682.60 13,688.05 13,681.85 13,688.05 1,392.3K
14:55 13,689.60 13,696.75 13,689.60 13,695.20 5,253.1K
14:56 13,694.20 13,712.00 13,693.85 13,707.35 2,693.7K
14:57 13,709.90 13,723.85 13,700.75 13,709.85 6,649.6K
14:58 13,709.15 13,715.00 13,709.15 13,710.45 1,126.6K
14:59 13,710.35 13,713.45 13,705.30 13,713.45 1,075.1K
15:00 13,713.65 13,720.05 13,710.35 13,718.80 1,941.1K
15:01 13,719.80 13,731.80 13,719.80 13,722.70 5,261.4K
15:02 13,722.80 13,731.75 13,720.30 13,731.75 2,453.0K
15:03 13,733.30 13,745.65 13,733.25 13,745.65 3,336.0K
15:04 13,747.45 13,761.35 13,747.20 13,754.45 5,587.3K
15:05 13,751.05 13,751.65 13,735.90 13,737.30 4,350.2K
15:06 13,738.50 13,758.30 13,738.50 13,748.80 3,673.0K
15:07 13,752.20 13,756.95 13,749.40 13,752.95 3,080.3K
15:08 13,750.80 13,767.30 13,750.80 13,767.30 3,241.5K
15:09 13,768.15 13,781.80 13,768.15 13,778.25 6,816.1K
15:10 13,779.55 13,779.55 13,767.75 13,771.85 8,000.8K
15:11 13,775.00 13,783.55 13,774.40 13,783.40 4,559.5K
15:12 13,781.75 13,781.75 13,760.00 13,760.00 4,437.7K
15:13 13,759.10 13,764.60 13,755.40 13,764.60 3,489.3K
15:14 13,765.80 13,766.10 13,760.60 13,763.60 3,577.7K
15:15 13,766.05 13,766.05 13,744.30 13,744.30 6,353.9K
15:16 13,746.65 13,746.65 13,741.45 13,745.05 6,903.1K
15:17 13,742.15 13,744.50 13,729.90 13,732.75 3,508.9K
15:18 13,733.30 13,745.55 13,733.30 13,743.40 5,740.7K
15:19 13,748.15 13,765.30 13,748.15 13,762.30 12,982.0K
15:20 13,761.55 13,761.55 13,747.70 13,748.00 8,840.5K
15:21 13,749.55 13,751.75 13,747.65 13,751.75 3,046.0K
15:22 13,751.20 13,754.25 13,750.65 13,752.45 4,924.1K
15:23 13,753.35 13,757.25 13,752.00 13,755.25 4,514.3K
15:24 13,757.95 13,784.80 13,757.95 13,784.80 9,265.1K
15:25 13,785.60 13,796.20 13,785.60 13,792.75 3,254.6K
15:26 13,791.55 13,801.70 13,788.95 13,801.70 4,243.1K
15:27 13,801.80 13,811.55 13,801.80 13,808.90 7,009.1K
15:28 13,806.25 13,817.45 13,806.25 13,815.40 9,687.1K
15:29 13,816.40 13,818.90 13,756.60 13,756.60 5,745.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし