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 14,058.05 14,058.05 14,058.05 14,058.05 0.0K
09:15 14,060.65 14,157.10 14,060.65 14,136.30 18,565.8K
09:16 14,131.95 14,131.95 14,085.05 14,093.25 13,276.3K
09:17 14,100.05 14,100.85 14,086.05 14,098.85 9,269.4K
09:18 14,102.70 14,102.70 14,078.80 14,078.80 7,599.3K
09:19 14,071.80 14,079.40 14,064.45 14,071.85 7,903.6K
09:20 14,067.40 14,074.85 14,061.75 14,072.35 6,938.2K
09:21 14,072.40 14,088.25 14,062.00 14,072.65 8,981.0K
09:22 14,076.60 14,077.75 14,058.00 14,061.85 5,028.9K
09:23 14,058.95 14,058.95 14,037.35 14,037.35 4,540.7K
09:24 14,033.50 14,034.95 14,014.30 14,017.60 9,355.5K
09:25 14,021.45 14,044.05 14,014.35 14,044.05 4,817.9K
09:26 14,049.95 14,061.85 14,029.35 14,061.85 5,987.5K
09:27 14,064.75 14,072.20 14,055.30 14,061.80 3,569.4K
09:28 14,056.95 14,074.80 14,056.95 14,074.80 2,812.8K
09:29 14,075.50 14,083.55 14,075.50 14,077.45 2,021.7K
09:30 14,077.40 14,081.60 14,055.40 14,059.05 4,612.2K
09:31 14,064.05 14,069.15 14,054.90 14,055.95 3,259.6K
09:32 14,055.80 14,056.05 14,045.20 14,056.05 2,045.9K
09:33 14,060.85 14,062.60 14,038.70 14,038.70 4,428.8K
09:34 14,035.90 14,039.30 14,024.20 14,024.20 5,030.7K
09:35 14,018.95 14,026.55 14,003.45 14,026.55 9,292.9K
09:36 14,028.00 14,028.25 14,007.35 14,007.35 3,845.7K
09:37 14,005.80 14,005.80 13,991.85 13,992.25 4,277.7K
09:38 13,993.60 13,993.95 13,983.65 13,983.65 3,034.2K
09:39 13,982.10 14,019.10 13,982.10 14,014.90 4,860.8K
09:40 14,013.20 14,017.30 13,999.85 14,004.90 1,985.9K
09:41 14,003.00 14,003.00 13,981.55 13,985.70 2,106.2K
09:42 13,987.40 13,991.55 13,976.15 13,977.20 3,230.1K
09:43 13,977.65 13,983.25 13,975.60 13,981.20 1,055.0K
09:44 13,980.10 13,986.20 13,966.65 13,967.90 2,091.1K
09:45 13,969.10 13,994.15 13,969.10 13,994.15 1,961.8K
09:46 13,993.25 13,993.25 13,979.35 13,983.60 1,193.1K
09:47 13,986.00 13,986.00 13,969.35 13,981.20 5,143.1K
09:48 13,977.90 13,978.70 13,968.35 13,970.75 956.4K
09:49 13,971.75 13,975.30 13,957.75 13,957.75 1,665.0K
09:50 13,955.60 13,960.85 13,949.65 13,956.85 3,699.4K
09:51 13,956.50 13,956.85 13,945.95 13,955.80 1,189.7K
09:52 13,959.75 13,959.75 13,951.05 13,952.10 2,603.8K
09:53 13,947.40 13,948.65 13,940.25 13,948.65 4,847.9K
09:54 13,946.65 13,946.65 13,937.40 13,944.80 1,255.5K
09:55 13,943.75 13,943.75 13,931.10 13,936.70 1,222.6K
09:56 13,936.70 13,939.05 13,929.60 13,929.60 1,030.4K
09:57 13,928.95 13,929.35 13,911.90 13,914.15 4,394.8K
09:58 13,914.55 13,931.55 13,909.95 13,928.10 2,756.7K
09:59 13,928.45 13,931.90 13,925.90 13,931.90 1,951.1K
10:00 13,936.25 13,937.85 13,923.30 13,923.30 1,430.0K
10:01 13,917.70 13,918.15 13,908.80 13,917.95 3,748.8K
10:02 13,922.05 13,924.40 13,915.25 13,924.40 1,605.3K
10:03 13,921.85 13,927.05 13,914.85 13,925.95 3,387.1K
10:04 13,927.20 13,927.20 13,917.00 13,917.70 1,658.7K
10:05 13,917.70 13,929.60 13,917.70 13,925.80 1,575.9K
10:06 13,924.50 13,932.90 13,921.65 13,923.50 1,673.4K
10:07 13,922.55 13,932.85 13,922.55 13,932.85 1,093.7K
10:08 13,934.40 13,937.35 13,929.00 13,929.00 2,509.2K
10:09 13,927.35 13,927.90 13,917.75 13,917.75 2,718.9K
10:10 13,916.65 13,927.45 13,915.40 13,927.45 1,858.5K
10:11 13,933.80 13,944.00 13,931.20 13,938.65 3,623.9K
10:12 13,937.45 13,944.70 13,935.95 13,943.75 922.8K
10:13 13,943.25 13,948.50 13,938.40 13,942.15 865.5K
10:14 13,943.25 13,944.65 13,935.25 13,935.65 2,189.9K
10:15 13,935.65 13,948.25 13,934.85 13,943.25 2,658.1K
10:16 13,940.40 13,950.05 13,940.40 13,944.20 953.7K
10:17 13,942.60 13,942.65 13,936.05 13,936.05 585.3K
10:18 13,932.25 13,944.10 13,931.85 13,944.10 4,344.4K
10:19 13,947.60 13,953.25 13,945.95 13,951.60 799.1K
10:20 13,950.45 13,951.10 13,942.45 13,948.90 2,530.2K
10:21 13,950.25 13,956.90 13,946.60 13,956.90 3,103.6K
10:22 13,955.15 13,967.90 13,955.15 13,964.85 1,275.3K
10:23 13,962.05 13,963.50 13,953.60 13,958.35 1,371.4K
10:24 13,960.40 13,978.85 13,960.40 13,978.85 1,160.8K
10:25 13,978.50 13,978.50 13,962.25 13,967.35 1,738.7K
10:26 13,971.45 13,984.85 13,971.45 13,984.85 2,197.5K
10:27 13,984.85 13,994.55 13,984.85 13,989.45 2,664.5K
10:28 13,985.05 13,992.55 13,981.65 13,992.55 1,583.9K
10:29 13,994.20 13,994.20 13,984.90 13,991.50 972.3K
10:30 13,993.40 13,997.95 13,991.80 13,997.95 1,410.6K
10:31 13,996.15 13,996.15 13,980.30 13,980.30 1,221.7K
10:32 13,981.10 13,981.10 13,964.90 13,964.90 4,470.2K
10:33 13,963.60 13,972.25 13,963.60 13,967.80 3,562.9K
10:34 13,966.80 13,966.80 13,945.85 13,946.95 2,444.2K
10:35 13,946.50 13,947.70 13,920.25 13,927.00 5,286.4K
10:36 13,926.85 13,926.85 13,909.30 13,922.25 4,850.4K
10:37 13,923.20 13,927.60 13,911.20 13,911.20 2,825.5K
10:38 13,909.85 13,911.15 13,904.90 13,904.95 3,433.3K
10:39 13,906.60 13,906.75 13,892.80 13,894.30 5,973.7K
10:40 13,894.90 13,905.55 13,893.05 13,905.00 3,679.8K
10:41 13,905.30 13,912.65 13,905.30 13,908.55 3,801.3K
10:42 13,909.20 13,911.30 13,898.40 13,901.00 3,129.4K
10:43 13,900.40 13,900.40 13,890.30 13,897.95 1,563.4K
10:44 13,897.80 13,899.90 13,890.85 13,892.80 2,415.2K
10:45 13,893.45 13,899.80 13,893.40 13,899.80 1,009.9K
10:46 13,901.20 13,901.20 13,883.50 13,886.85 4,081.9K
10:47 13,888.00 13,888.00 13,881.90 13,885.80 2,723.6K
10:48 13,889.60 13,896.45 13,889.60 13,891.90 2,621.1K
10:49 13,891.50 13,894.35 13,880.05 13,892.45 1,561.3K
10:50 13,892.00 13,904.35 13,890.30 13,902.25 1,799.5K
10:51 13,902.70 13,914.90 13,902.10 13,911.60 984.2K
10:52 13,911.35 13,916.60 13,909.55 13,916.60 3,304.0K
10:53 13,914.80 13,914.80 13,906.35 13,909.90 3,904.8K
10:54 13,918.75 13,947.70 13,918.75 13,944.35 3,834.6K
10:55 13,950.55 13,958.30 13,937.40 13,937.40 4,092.8K
10:56 13,936.35 13,940.55 13,933.75 13,938.65 2,215.2K
10:57 13,940.85 13,944.00 13,937.75 13,939.95 1,601.5K
10:58 13,940.60 13,956.00 13,940.60 13,956.00 1,174.4K
10:59 13,956.65 13,961.10 13,955.40 13,958.70 3,892.5K
11:00 13,958.65 13,969.00 13,958.45 13,967.75 1,800.3K
11:01 13,969.15 13,981.20 13,969.15 13,975.05 3,084.1K
11:02 13,977.65 13,995.95 13,977.65 13,995.95 1,464.6K
11:03 13,997.05 14,004.60 13,988.15 13,988.15 4,285.2K
11:04 13,987.70 13,987.70 13,972.25 13,972.30 2,233.2K
11:05 13,971.65 13,983.60 13,971.65 13,983.60 1,649.7K
11:06 13,984.80 13,991.05 13,979.20 13,991.05 1,504.8K
11:07 13,991.15 13,994.95 13,990.80 13,992.65 2,958.4K
11:08 13,994.00 14,017.80 13,994.00 14,017.80 2,423.9K
11:09 14,021.40 14,033.70 14,020.20 14,031.20 2,872.0K
11:10 14,030.25 14,030.25 14,010.60 14,010.60 1,467.0K
11:11 14,010.70 14,010.70 14,002.40 14,007.65 2,309.3K
11:12 14,010.60 14,012.50 14,008.00 14,010.00 1,118.3K
11:13 14,009.60 14,009.60 14,001.45 14,002.10 714.6K
11:14 14,000.95 14,001.50 13,990.05 13,990.05 826.6K
11:15 13,988.05 13,994.85 13,988.05 13,992.50 1,690.3K
11:16 13,991.40 13,999.00 13,988.40 13,996.55 764.3K
11:17 13,996.15 13,996.70 13,979.75 13,984.60 1,363.9K
11:18 13,982.40 13,988.35 13,980.45 13,982.40 738.8K
11:19 13,984.75 13,986.55 13,981.20 13,981.20 666.0K
11:20 13,980.40 13,990.80 13,977.55 13,990.15 582.2K
11:21 13,992.70 13,992.70 13,985.05 13,988.55 528.2K
11:22 13,985.70 13,985.70 13,980.60 13,982.35 1,457.4K
11:23 13,980.95 13,989.60 13,979.60 13,988.40 4,745.2K
11:24 13,988.95 13,989.45 13,983.70 13,989.30 1,726.1K
11:25 13,989.00 13,989.30 13,979.30 13,979.70 3,606.5K
11:26 13,979.40 13,987.45 13,978.50 13,987.45 3,712.4K
11:27 13,986.20 13,986.20 13,971.00 13,972.65 1,066.7K
11:28 13,970.40 13,978.25 13,959.05 13,974.05 2,210.0K
11:29 13,975.00 13,975.40 13,972.90 13,973.55 3,106.0K
11:30 13,974.85 13,974.85 13,962.70 13,962.70 1,390.8K
11:31 13,963.25 13,974.60 13,963.25 13,973.70 588.3K
11:32 13,972.20 13,972.20 13,961.50 13,962.40 2,278.7K
11:33 13,962.75 13,970.35 13,959.85 13,969.05 677.3K
11:34 13,968.85 13,978.50 13,968.85 13,974.30 3,210.1K
11:35 13,974.80 13,982.55 13,970.00 13,980.40 2,423.6K
11:36 13,980.90 13,984.90 13,979.00 13,984.90 1,397.4K
11:37 13,985.30 13,992.00 13,979.40 13,990.90 5,036.0K
11:38 13,991.60 13,994.35 13,986.90 13,994.35 878.0K
11:39 13,994.15 13,994.15 13,983.90 13,987.85 1,215.6K
11:40 13,986.90 13,986.90 13,972.25 13,972.25 1,637.6K
11:41 13,971.25 13,978.50 13,971.25 13,978.50 686.0K
11:42 13,977.20 13,978.40 13,960.15 13,963.80 2,408.0K
11:43 13,964.60 13,968.55 13,959.80 13,960.15 3,113.6K
11:44 13,961.50 13,969.85 13,961.50 13,965.80 2,030.5K
11:45 13,964.30 13,972.10 13,964.30 13,972.10 3,828.7K
11:46 13,973.90 13,975.35 13,970.05 13,973.75 3,780.0K
11:47 13,973.10 13,983.90 13,972.40 13,983.90 3,632.2K
11:48 13,984.90 13,985.55 13,978.05 13,978.40 600.3K
11:49 13,978.55 13,979.05 13,973.35 13,977.10 862.4K
11:50 13,977.85 13,980.45 13,970.25 13,970.25 2,244.7K
11:51 13,968.05 13,968.05 13,964.00 13,964.00 929.1K
11:52 13,965.65 13,975.30 13,965.40 13,975.30 771.0K
11:53 13,977.55 13,983.45 13,976.95 13,982.25 2,334.7K
11:54 13,981.10 13,983.60 13,979.90 13,980.75 927.5K
11:55 13,980.50 13,984.70 13,980.00 13,980.00 704.8K
11:56 13,980.10 13,980.10 13,970.00 13,974.05 1,418.6K
11:57 13,974.70 13,976.65 13,973.80 13,973.80 599.3K
11:58 13,972.60 13,976.00 13,971.20 13,976.00 1,705.4K
11:59 13,975.45 13,986.05 13,975.45 13,986.05 1,991.8K
12:00 13,985.85 13,986.10 13,982.45 13,982.45 1,259.0K
12:01 13,980.50 13,985.65 13,979.75 13,985.65 656.7K
12:02 13,985.00 13,985.10 13,981.00 13,981.80 413.1K
12:03 13,980.90 13,997.55 13,980.90 13,995.85 2,730.8K
12:04 13,998.20 14,000.20 13,995.05 13,998.05 2,494.9K
12:05 13,998.20 14,005.45 13,995.75 14,005.45 1,813.9K
12:06 14,009.80 14,009.80 13,998.15 13,998.15 1,390.4K
12:07 13,997.45 14,006.45 13,997.35 14,006.20 650.5K
12:08 14,006.05 14,009.20 14,005.80 14,006.50 1,277.9K
12:09 14,006.85 14,009.00 14,005.50 14,009.00 1,091.8K
12:10 14,013.75 14,033.20 14,013.75 14,025.45 1,577.1K
12:11 14,025.85 14,027.95 14,025.05 14,025.90 708.0K
12:12 14,025.50 14,032.25 14,024.75 14,031.65 941.8K
12:13 14,032.60 14,039.80 14,031.70 14,039.80 3,648.6K
12:14 14,038.75 14,048.65 14,038.00 14,047.65 2,949.3K
12:15 14,049.30 14,050.65 14,031.05 14,031.80 4,207.5K
12:16 14,033.00 14,033.70 14,022.60 14,023.75 1,996.0K
12:17 14,022.90 14,033.95 14,022.90 14,033.95 1,198.9K
12:18 14,034.50 14,036.05 14,032.25 14,036.05 575.6K
12:19 14,035.55 14,036.40 14,024.55 14,026.55 1,460.1K
12:20 14,027.10 14,036.80 14,026.95 14,036.15 1,075.5K
12:21 14,036.55 14,037.20 14,023.30 14,023.60 1,609.0K
12:22 14,022.95 14,025.65 14,021.85 14,025.65 809.3K
12:23 14,026.15 14,026.75 14,021.55 14,023.15 1,621.3K
12:24 14,025.10 14,029.35 14,023.20 14,025.95 759.0K
12:25 14,027.05 14,027.05 14,021.80 14,027.00 1,326.6K
12:26 14,027.10 14,029.40 14,019.65 14,020.20 935.2K
12:27 14,016.85 14,022.80 14,015.30 14,022.55 1,642.3K
12:28 14,021.90 14,031.30 14,020.55 14,029.60 821.0K
12:29 14,028.50 14,035.40 14,028.45 14,035.40 702.3K
12:30 14,035.60 14,035.60 14,026.80 14,032.00 1,263.7K
12:31 14,033.55 14,043.90 14,033.55 14,042.85 1,445.5K
12:32 14,043.95 14,059.70 14,043.95 14,059.70 1,142.7K
12:33 14,061.60 14,072.60 14,061.60 14,072.50 2,374.1K
12:34 14,072.25 14,072.25 14,066.20 14,067.15 2,016.6K
12:35 14,065.25 14,066.55 14,063.50 14,066.55 1,064.0K
12:36 14,067.10 14,071.20 14,063.90 14,063.90 2,168.0K
12:37 14,064.05 14,066.85 14,062.90 14,065.00 2,127.4K
12:38 14,063.40 14,065.00 14,050.85 14,053.40 2,893.9K
12:39 14,053.35 14,055.55 14,051.60 14,055.55 829.8K
12:40 14,055.50 14,056.95 14,046.70 14,048.95 1,236.2K
12:41 14,047.65 14,055.80 14,043.00 14,055.15 1,805.9K
12:42 14,056.45 14,056.45 14,049.45 14,052.50 1,649.1K
12:43 14,053.80 14,060.00 14,053.80 14,059.75 5,316.2K
12:44 14,060.05 14,066.45 14,059.50 14,066.40 2,870.0K
12:45 14,066.40 14,067.20 14,059.95 14,059.95 1,660.1K
12:46 14,059.10 14,060.55 14,052.85 14,053.75 1,261.0K
12:47 14,054.75 14,062.10 14,052.85 14,061.60 1,177.3K
12:48 14,061.35 14,062.65 14,059.40 14,062.65 578.2K
12:49 14,064.95 14,067.85 14,063.40 14,063.40 752.2K
12:50 14,064.85 14,077.15 14,064.85 14,076.55 1,450.4K
12:51 14,077.05 14,077.05 14,069.50 14,070.20 1,450.3K
12:52 14,069.60 14,071.60 14,067.70 14,069.45 528.1K
12:53 14,069.70 14,069.70 14,064.30 14,065.30 1,508.8K
12:54 14,064.95 14,070.85 14,064.95 14,069.60 1,032.9K
12:55 14,069.60 14,069.60 14,061.65 14,064.60 1,417.6K
12:56 14,064.05 14,068.85 14,063.90 14,066.80 1,583.3K
12:57 14,065.70 14,066.20 14,062.70 14,063.55 1,435.9K
12:58 14,063.30 14,067.15 14,062.45 14,066.30 726.4K
12:59 14,066.30 14,073.35 14,064.30 14,072.80 3,299.4K
13:00 14,073.40 14,073.40 14,059.45 14,059.45 2,707.5K
13:01 14,059.25 14,063.10 14,049.90 14,053.45 1,297.5K
13:02 14,053.90 14,061.05 14,053.90 14,060.10 1,467.7K
13:03 14,060.25 14,067.05 14,057.75 14,067.05 834.9K
13:04 14,067.70 14,067.70 14,062.30 14,064.70 1,033.8K
13:05 14,064.20 14,068.90 14,063.00 14,063.00 556.7K
13:06 14,063.80 14,065.20 14,061.85 14,064.45 614.3K
13:07 14,061.55 14,061.55 14,058.40 14,058.45 510.2K
13:08 14,058.95 14,060.70 14,055.65 14,056.20 656.0K
13:09 14,054.35 14,054.35 14,049.00 14,051.20 2,672.7K
13:10 14,052.70 14,063.65 14,052.35 14,063.65 803.4K
13:11 14,065.05 14,069.45 14,061.90 14,066.50 3,709.2K
13:12 14,066.75 14,067.45 14,061.90 14,062.50 619.9K
13:13 14,062.55 14,065.00 14,060.65 14,060.65 1,212.8K
13:14 14,061.15 14,067.50 14,061.15 14,067.50 555.5K
13:15 14,068.25 14,070.60 14,066.75 14,068.15 406.3K
13:16 14,068.45 14,074.90 14,068.45 14,073.75 643.8K
13:17 14,075.25 14,078.60 14,072.35 14,072.35 674.1K
13:18 14,071.95 14,073.90 14,067.65 14,072.60 770.0K
13:19 14,073.50 14,073.50 14,064.00 14,070.00 526.3K
13:20 14,071.50 14,075.70 14,069.80 14,069.80 468.0K
13:21 14,070.00 14,070.00 14,062.40 14,063.80 1,796.9K
13:22 14,064.40 14,080.15 14,064.40 14,079.15 881.1K
13:23 14,078.55 14,078.55 14,073.45 14,073.45 449.9K
13:24 14,072.95 14,076.00 14,072.90 14,074.05 733.3K
13:25 14,073.60 14,076.15 14,072.05 14,075.00 2,717.4K
13:26 14,075.10 14,084.50 14,073.90 14,078.10 2,933.2K
13:27 14,077.20 14,077.20 14,065.65 14,067.50 3,241.0K
13:28 14,070.05 14,077.85 14,070.05 14,075.45 1,361.2K
13:29 14,074.65 14,075.90 14,072.00 14,075.90 744.7K
13:30 14,077.55 14,083.25 14,077.55 14,078.75 1,631.6K
13:31 14,079.20 14,080.10 14,077.75 14,078.65 2,167.8K
13:32 14,079.25 14,080.25 14,075.50 14,076.75 554.1K
13:33 14,075.85 14,081.65 14,075.85 14,079.95 535.2K
13:34 14,080.75 14,082.65 14,076.65 14,076.65 808.4K
13:35 14,077.70 14,079.95 14,063.15 14,068.75 1,739.6K
13:36 14,068.50 14,070.90 14,064.50 14,067.30 1,876.2K
13:37 14,066.75 14,074.95 14,057.10 14,057.10 1,022.0K
13:38 14,056.70 14,074.20 14,056.70 14,058.45 1,055.8K
13:39 14,058.80 14,059.05 14,045.20 14,049.45 5,056.5K
13:40 14,048.00 14,048.00 14,034.35 14,044.65 3,371.7K
13:41 14,044.05 14,060.05 14,042.40 14,057.85 1,422.7K
13:42 14,054.70 14,057.65 14,047.60 14,048.35 6,100.2K
13:43 14,051.35 14,051.55 14,038.65 14,042.05 3,408.8K
13:44 14,045.35 14,047.15 14,042.00 14,045.30 969.0K
13:45 14,040.50 14,042.45 14,017.75 14,020.95 7,936.9K
13:46 14,020.60 14,020.60 14,011.60 14,012.80 4,119.4K
13:47 14,015.95 14,030.65 14,015.60 14,030.65 1,499.8K
13:48 14,030.45 14,030.80 14,024.80 14,029.30 1,009.8K
13:49 14,028.60 14,028.80 14,012.00 14,012.00 1,164.7K
13:50 14,014.35 14,028.35 14,013.25 14,028.35 2,450.4K
13:51 14,028.05 14,029.75 14,017.70 14,019.85 1,716.1K
13:52 14,020.25 14,020.25 14,000.70 14,003.00 1,711.7K
13:53 14,005.55 14,005.55 13,986.85 13,997.10 2,056.6K
13:54 13,996.75 14,002.50 13,994.95 13,995.70 1,316.1K
13:55 13,996.60 14,004.60 13,990.55 14,004.60 619.0K
13:56 14,005.15 14,017.70 14,005.15 14,008.40 1,570.6K
13:57 14,006.70 14,011.40 14,005.60 14,010.75 2,406.6K
13:58 14,010.75 14,016.80 14,010.60 14,015.90 897.4K
13:59 14,015.65 14,022.30 14,010.25 14,022.30 1,652.9K
14:00 14,026.30 14,030.35 14,024.50 14,030.35 1,001.7K
14:01 14,030.60 14,045.65 14,030.60 14,041.45 1,804.1K
14:02 14,042.25 14,043.05 14,041.00 14,042.30 959.7K
14:03 14,043.20 14,043.65 14,032.40 14,033.50 2,281.2K
14:04 14,031.75 14,032.70 14,030.00 14,031.65 640.3K
14:05 14,030.10 14,031.90 14,019.55 14,028.00 1,841.1K
14:06 14,027.25 14,031.55 14,027.25 14,030.50 347.6K
14:07 14,032.05 14,033.35 14,028.05 14,028.55 524.6K
14:08 14,029.90 14,040.70 14,029.00 14,040.70 865.1K
14:09 14,043.85 14,045.40 14,043.10 14,045.05 1,501.1K
14:10 14,045.45 14,045.45 14,041.55 14,044.20 631.7K
14:11 14,043.45 14,053.30 14,042.05 14,052.10 635.6K
14:12 14,052.30 14,056.60 14,052.00 14,056.35 940.8K
14:13 14,057.80 14,064.75 14,057.65 14,063.90 3,909.0K
14:14 14,065.40 14,068.55 14,065.40 14,066.95 1,411.8K
14:15 14,067.70 14,074.20 14,067.70 14,073.25 1,046.2K
14:16 14,074.00 14,076.15 14,070.55 14,071.85 1,724.8K
14:17 14,072.50 14,079.20 14,070.10 14,078.60 1,585.9K
14:18 14,079.30 14,086.10 14,078.85 14,085.55 2,514.8K
14:19 14,085.30 14,086.95 14,080.45 14,083.55 2,761.2K
14:20 14,084.05 14,084.05 14,077.60 14,079.40 1,730.0K
14:21 14,080.00 14,086.55 14,079.50 14,086.55 3,592.3K
14:22 14,086.95 14,090.30 14,086.65 14,088.60 3,052.8K
14:23 14,088.30 14,088.30 14,083.40 14,086.10 1,591.3K
14:24 14,086.80 14,090.50 14,086.10 14,088.85 781.5K
14:25 14,090.05 14,097.55 14,090.05 14,097.55 1,410.2K
14:26 14,097.85 14,097.85 14,091.10 14,091.70 1,967.9K
14:27 14,092.95 14,095.15 14,090.55 14,090.55 1,122.7K
14:28 14,091.60 14,107.50 14,091.40 14,107.50 1,287.6K
14:29 14,109.80 14,127.20 14,109.80 14,121.20 2,071.2K
14:30 14,121.10 14,121.70 14,116.15 14,117.25 2,185.0K
14:31 14,117.95 14,117.95 14,106.90 14,111.10 1,472.6K
14:32 14,111.15 14,112.50 14,106.75 14,107.25 934.4K
14:33 14,107.20 14,108.55 14,098.10 14,098.10 1,027.1K
14:34 14,097.35 14,106.25 14,096.45 14,104.75 973.9K
14:35 14,105.55 14,105.55 14,094.90 14,095.40 999.4K
14:36 14,095.30 14,095.30 14,089.80 14,090.15 823.7K
14:37 14,089.85 14,101.40 14,089.00 14,101.40 3,635.7K
14:38 14,101.60 14,105.45 14,099.40 14,099.40 1,119.0K
14:39 14,099.35 14,102.60 14,095.85 14,095.95 851.4K
14:40 14,094.85 14,098.85 14,094.10 14,098.30 2,367.6K
14:41 14,098.10 14,098.10 14,086.20 14,086.20 1,743.0K
14:42 14,084.45 14,088.60 14,082.30 14,084.85 1,398.5K
14:43 14,086.00 14,093.50 14,084.95 14,093.50 3,134.5K
14:44 14,092.40 14,093.60 14,086.55 14,087.85 1,966.2K
14:45 14,089.90 14,092.30 14,085.00 14,089.35 1,300.0K
14:46 14,089.75 14,093.15 14,089.30 14,092.25 1,429.0K
14:47 14,092.40 14,092.40 14,087.90 14,089.10 1,071.9K
14:48 14,090.10 14,090.10 14,069.75 14,075.80 4,235.6K
14:49 14,075.65 14,075.80 14,067.30 14,070.85 2,310.8K
14:50 14,070.90 14,075.00 14,064.65 14,066.50 3,185.6K
14:51 14,065.00 14,073.05 14,065.00 14,071.75 799.3K
14:52 14,067.40 14,076.05 14,067.20 14,076.05 795.2K
14:53 14,077.55 14,082.55 14,075.05 14,075.05 2,379.1K
14:54 14,074.95 14,079.95 14,074.85 14,077.90 1,608.8K
14:55 14,076.40 14,076.70 14,059.85 14,061.40 1,477.6K
14:56 14,061.20 14,067.50 14,059.90 14,063.90 1,538.2K
14:57 14,063.80 14,069.45 14,063.65 14,064.55 1,685.2K
14:58 14,065.55 14,070.55 14,065.15 14,070.25 1,170.9K
14:59 14,069.60 14,076.50 14,069.60 14,074.65 1,286.0K
15:00 14,075.00 14,076.95 14,066.90 14,076.80 3,093.6K
15:01 14,077.95 14,079.25 14,065.35 14,065.35 2,435.5K
15:02 14,064.75 14,064.75 14,054.65 14,058.15 2,577.4K
15:03 14,059.95 14,059.95 14,053.40 14,053.40 3,342.1K
15:04 14,053.00 14,055.15 14,048.55 14,048.90 1,792.2K
15:05 14,049.35 14,058.70 14,048.55 14,058.70 4,108.6K
15:06 14,059.35 14,060.90 14,051.60 14,051.60 3,683.0K
15:07 14,050.30 14,056.30 14,047.95 14,055.75 2,290.0K
15:08 14,056.50 14,066.85 14,055.45 14,065.55 3,023.7K
15:09 14,066.25 14,066.40 14,063.35 14,066.20 1,416.3K
15:10 14,067.40 14,071.05 14,066.85 14,068.25 16,727.2K
15:11 14,067.35 14,067.35 14,062.25 14,063.30 2,206.8K
15:12 14,064.15 14,066.05 14,064.05 14,064.05 2,004.1K
15:13 14,064.20 14,064.95 14,057.20 14,057.20 4,086.3K
15:14 14,058.10 14,058.55 14,053.75 14,054.00 2,768.5K
15:15 14,053.65 14,056.70 14,053.55 14,055.50 6,863.6K
15:16 14,056.20 14,057.95 14,052.85 14,053.85 4,881.1K
15:17 14,055.10 14,062.75 14,055.10 14,061.80 6,626.8K
15:18 14,061.75 14,062.65 14,058.55 14,062.65 6,415.5K
15:19 14,063.50 14,069.30 14,063.05 14,068.20 6,430.7K
15:20 14,069.00 14,073.15 14,069.00 14,070.55 16,904.2K
15:21 14,071.20 14,074.55 14,070.35 14,074.55 5,061.5K
15:22 14,074.55 14,075.60 14,072.95 14,073.55 2,882.3K
15:23 14,072.75 14,073.30 14,069.90 14,070.70 4,775.8K
15:24 14,070.75 14,072.95 14,070.75 14,071.15 16,029.9K
15:25 14,070.85 14,071.85 14,070.25 14,071.20 5,565.4K
15:26 14,070.70 14,074.90 14,070.70 14,074.75 5,794.0K
15:27 14,075.10 14,077.35 14,073.80 14,076.85 6,990.8K
15:28 14,076.20 14,079.65 14,076.05 14,079.10 4,494.3K
15:29 14,080.85 14,080.85 14,064.25 14,064.25 6,891.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし