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 14,028.80 14,028.80 14,028.80 14,028.80 0.0K
09:15 14,029.90 14,029.90 13,966.40 13,985.10 19,528.4K
09:16 13,982.00 14,002.65 13,975.20 13,979.55 11,001.6K
09:17 13,980.40 13,996.00 13,967.40 13,996.00 6,888.6K
09:18 13,996.65 13,998.55 13,975.00 13,975.00 4,955.8K
09:19 13,981.95 13,990.75 13,972.05 13,972.05 6,278.9K
09:20 13,972.40 13,981.75 13,969.95 13,981.75 6,822.8K
09:21 13,984.20 13,996.55 13,984.20 13,984.80 4,901.3K
09:22 13,985.05 13,986.45 13,960.15 13,964.25 4,446.4K
09:23 13,963.65 13,967.40 13,940.80 13,941.40 4,596.5K
09:24 13,943.55 13,943.55 13,925.90 13,925.90 5,334.1K
09:25 13,924.55 13,926.50 13,915.05 13,926.50 6,303.3K
09:26 13,928.25 13,930.35 13,921.10 13,927.20 3,368.2K
09:27 13,924.75 13,929.25 13,920.60 13,929.25 3,577.9K
09:28 13,929.30 13,930.00 13,916.60 13,916.60 3,186.5K
09:29 13,912.90 13,918.05 13,912.90 13,917.55 3,823.8K
09:30 13,917.30 13,917.30 13,883.60 13,884.25 4,613.7K
09:31 13,884.70 13,904.60 13,884.70 13,899.30 4,611.7K
09:32 13,905.10 13,926.00 13,905.10 13,918.60 5,736.5K
09:33 13,918.45 13,922.50 13,916.75 13,919.65 2,515.6K
09:34 13,922.15 13,932.20 13,920.00 13,932.20 2,076.3K
09:35 13,934.65 13,951.20 13,934.35 13,951.20 3,658.4K
09:36 13,953.35 13,954.10 13,940.85 13,944.30 2,960.8K
09:37 13,940.10 13,940.10 13,925.25 13,925.25 1,750.7K
09:38 13,926.90 13,926.90 13,914.75 13,914.75 1,901.6K
09:39 13,911.10 13,921.05 13,906.70 13,918.80 2,702.2K
09:40 13,916.05 13,916.05 13,907.90 13,912.95 1,836.3K
09:41 13,915.75 13,926.75 13,914.80 13,925.40 1,871.5K
09:42 13,925.35 13,938.75 13,924.35 13,938.75 3,273.1K
09:43 13,943.15 13,954.90 13,943.15 13,954.90 2,677.0K
09:44 13,956.45 13,958.10 13,950.30 13,956.35 4,450.4K
09:45 13,957.20 13,957.20 13,938.25 13,939.65 2,502.6K
09:46 13,941.75 13,944.95 13,934.15 13,934.15 1,868.0K
09:47 13,934.15 13,934.15 13,922.85 13,925.20 1,713.2K
09:48 13,921.35 13,925.15 13,919.45 13,924.30 1,646.8K
09:49 13,922.35 13,922.35 13,900.55 13,900.55 2,580.2K
09:50 13,900.45 13,900.45 13,889.55 13,898.90 4,026.0K
09:51 13,897.45 13,901.15 13,891.20 13,891.20 1,459.9K
09:52 13,890.25 13,901.50 13,890.25 13,901.50 2,248.2K
09:53 13,906.15 13,913.05 13,906.05 13,913.05 3,470.8K
09:54 13,912.60 13,912.90 13,891.55 13,891.55 2,267.3K
09:55 13,890.40 13,896.60 13,890.30 13,896.60 2,336.6K
09:56 13,895.75 13,895.75 13,883.75 13,883.75 1,287.0K
09:57 13,883.00 13,884.60 13,879.60 13,879.60 1,104.3K
09:58 13,878.70 13,883.50 13,878.00 13,881.45 1,065.8K
09:59 13,880.10 13,882.65 13,876.15 13,876.15 1,905.0K
10:00 13,875.60 13,883.20 13,875.60 13,877.80 1,364.9K
10:01 13,876.90 13,878.40 13,870.80 13,871.70 1,989.7K
10:02 13,872.60 13,882.80 13,872.60 13,880.05 2,093.0K
10:03 13,880.60 13,890.10 13,879.50 13,890.10 10,462.8K
10:04 13,894.70 13,901.05 13,894.25 13,897.35 2,004.2K
10:05 13,898.10 13,898.10 13,887.45 13,889.30 1,517.5K
10:06 13,890.25 13,908.90 13,890.25 13,900.15 2,446.3K
10:07 13,903.45 13,906.85 13,894.60 13,895.35 3,434.6K
10:08 13,894.80 13,898.40 13,892.85 13,898.40 1,562.7K
10:09 13,900.75 13,900.75 13,889.10 13,889.10 1,051.9K
10:10 13,889.10 13,889.10 13,870.60 13,870.60 4,311.1K
10:11 13,869.30 13,869.40 13,855.50 13,855.50 4,100.1K
10:12 13,856.35 13,861.40 13,848.10 13,848.10 2,945.7K
10:13 13,847.85 13,851.80 13,840.70 13,841.85 3,924.9K
10:14 13,842.65 13,852.05 13,842.65 13,847.10 2,933.5K
10:15 13,845.15 13,848.80 13,837.30 13,842.00 3,134.3K
10:16 13,845.20 13,848.90 13,842.95 13,848.70 1,107.6K
10:17 13,851.90 13,866.25 13,851.90 13,865.85 1,936.6K
10:18 13,867.70 13,868.60 13,864.75 13,867.55 1,217.2K
10:19 13,869.25 13,884.70 13,869.25 13,880.85 1,773.5K
10:20 13,881.30 13,881.50 13,876.45 13,880.45 5,193.5K
10:21 13,881.30 13,882.35 13,876.45 13,878.65 2,982.3K
10:22 13,880.80 13,893.60 13,880.80 13,892.20 1,810.0K
10:23 13,892.10 13,892.10 13,880.90 13,887.35 3,372.7K
10:24 13,886.80 13,886.80 13,883.05 13,885.60 1,473.0K
10:25 13,884.95 13,884.95 13,877.60 13,884.00 4,646.3K
10:26 13,884.65 13,886.00 13,879.75 13,879.75 4,427.4K
10:27 13,881.15 13,897.00 13,880.75 13,897.00 3,422.6K
10:28 13,897.60 13,898.70 13,890.95 13,890.95 1,648.9K
10:29 13,890.55 13,890.55 13,876.75 13,876.75 2,251.8K
10:30 13,878.45 13,881.00 13,872.55 13,872.55 1,140.5K
10:31 13,872.00 13,873.50 13,862.25 13,862.30 1,952.7K
10:32 13,863.35 13,869.25 13,863.35 13,863.95 968.2K
10:33 13,864.85 13,869.65 13,863.35 13,869.25 861.5K
10:34 13,869.05 13,869.05 13,856.35 13,859.95 1,399.9K
10:35 13,859.80 13,859.80 13,846.40 13,848.30 2,308.2K
10:36 13,848.70 13,848.70 13,843.35 13,846.50 1,761.6K
10:37 13,847.35 13,853.00 13,846.30 13,852.40 4,762.2K
10:38 13,852.50 13,855.45 13,852.10 13,852.10 2,462.9K
10:39 13,852.30 13,857.05 13,848.35 13,857.05 1,633.2K
10:40 13,855.75 13,855.75 13,849.10 13,850.85 1,610.6K
10:41 13,849.10 13,861.30 13,848.40 13,861.30 1,753.6K
10:42 13,863.00 13,868.95 13,863.00 13,866.80 824.3K
10:43 13,868.25 13,868.25 13,859.30 13,859.30 1,612.6K
10:44 13,859.30 13,859.35 13,855.55 13,856.90 1,526.2K
10:45 13,854.95 13,864.40 13,853.40 13,863.75 2,736.1K
10:46 13,863.10 13,870.25 13,863.10 13,864.40 1,366.4K
10:47 13,863.80 13,864.70 13,853.50 13,857.25 2,461.2K
10:48 13,857.90 13,861.40 13,857.10 13,859.40 1,589.6K
10:49 13,859.95 13,865.45 13,859.10 13,865.45 918.8K
10:50 13,867.05 13,867.25 13,856.50 13,857.60 1,678.7K
10:51 13,856.60 13,865.10 13,856.60 13,861.75 1,602.6K
10:52 13,862.30 13,868.00 13,862.30 13,864.85 815.6K
10:53 13,863.05 13,863.60 13,858.10 13,863.60 1,151.8K
10:54 13,862.70 13,864.30 13,858.40 13,858.40 1,448.6K
10:55 13,859.40 13,860.70 13,853.45 13,857.75 1,509.8K
10:56 13,858.90 13,867.05 13,858.90 13,862.15 846.8K
10:57 13,861.90 13,870.75 13,861.90 13,870.35 767.0K
10:58 13,871.15 13,872.80 13,868.85 13,871.15 1,261.2K
10:59 13,869.35 13,869.35 13,863.00 13,863.00 655.4K
11:00 13,862.25 13,862.30 13,857.35 13,859.45 1,185.6K
11:01 13,858.85 13,858.85 13,853.95 13,854.75 884.2K
11:02 13,854.35 13,854.35 13,851.70 13,853.15 895.8K
11:03 13,852.85 13,853.50 13,842.65 13,842.65 1,122.9K
11:04 13,842.75 13,842.95 13,837.55 13,838.50 2,182.4K
11:05 13,838.30 13,841.55 13,838.30 13,839.60 1,359.5K
11:06 13,839.10 13,839.10 13,827.65 13,835.55 2,133.7K
11:07 13,835.20 13,838.85 13,833.45 13,837.30 816.5K
11:08 13,837.35 13,840.50 13,835.30 13,835.30 1,405.7K
11:09 13,835.50 13,835.50 13,828.35 13,829.55 1,127.2K
11:10 13,829.70 13,835.65 13,829.20 13,835.55 1,097.6K
11:11 13,835.70 13,836.50 13,828.10 13,828.10 1,326.0K
11:12 13,827.40 13,828.10 13,826.25 13,826.90 970.6K
11:13 13,826.75 13,830.20 13,825.75 13,828.45 1,104.6K
11:14 13,828.95 13,841.55 13,828.95 13,841.55 944.1K
11:15 13,844.35 13,846.95 13,842.20 13,846.95 2,923.8K
11:16 13,845.90 13,849.00 13,842.65 13,847.95 1,246.8K
11:17 13,848.15 13,858.05 13,848.15 13,854.90 2,185.1K
11:18 13,855.65 13,862.25 13,855.55 13,860.40 917.0K
11:19 13,859.90 13,869.00 13,859.90 13,868.60 1,286.2K
11:20 13,869.05 13,870.35 13,866.15 13,869.65 920.2K
11:21 13,871.10 13,885.00 13,870.80 13,885.00 1,818.6K
11:22 13,884.00 13,884.00 13,878.90 13,879.30 840.2K
11:23 13,879.85 13,879.85 13,872.80 13,875.85 1,684.8K
11:24 13,875.70 13,875.70 13,871.55 13,874.05 706.6K
11:25 13,874.10 13,874.10 13,867.05 13,867.65 815.3K
11:26 13,868.90 13,878.30 13,868.50 13,878.30 1,134.5K
11:27 13,880.00 13,884.30 13,880.00 13,884.30 1,461.3K
11:28 13,885.15 13,885.65 13,881.75 13,885.60 859.7K
11:29 13,885.05 13,891.55 13,883.00 13,891.40 1,087.6K
11:30 13,893.80 13,904.55 13,893.30 13,901.75 2,421.4K
11:31 13,901.25 13,917.20 13,901.20 13,915.85 3,442.6K
11:32 13,917.10 13,928.25 13,915.65 13,928.25 2,783.0K
11:33 13,928.75 13,928.75 13,920.60 13,923.15 2,783.6K
11:34 13,924.30 13,934.85 13,924.30 13,933.60 1,678.8K
11:35 13,932.15 13,934.60 13,922.35 13,922.65 2,449.5K
11:36 13,924.45 13,927.85 13,922.60 13,924.25 2,134.0K
11:37 13,923.95 13,924.00 13,920.75 13,921.70 1,575.8K
11:38 13,922.05 13,935.30 13,921.90 13,935.30 2,583.1K
11:39 13,934.95 13,955.70 13,934.55 13,955.70 3,002.0K
11:40 13,955.30 13,961.05 13,954.95 13,958.90 3,567.8K
11:41 13,962.45 13,966.15 13,957.70 13,959.50 3,659.3K
11:42 13,961.45 13,961.45 13,952.20 13,957.15 1,744.7K
11:43 13,957.20 13,958.05 13,952.65 13,953.00 1,408.3K
11:44 13,953.60 13,959.10 13,952.65 13,959.10 1,625.3K
11:45 13,963.25 13,971.70 13,963.25 13,967.00 3,880.1K
11:46 13,967.50 13,973.20 13,967.50 13,972.10 4,038.8K
11:47 13,971.75 13,974.40 13,963.40 13,964.20 2,643.7K
11:48 13,964.25 13,964.50 13,955.15 13,955.15 919.6K
11:49 13,955.20 13,955.20 13,947.70 13,948.40 1,022.4K
11:50 13,948.20 13,948.20 13,941.35 13,942.35 2,241.8K
11:51 13,941.75 13,946.40 13,941.35 13,942.35 1,931.2K
11:52 13,942.40 13,946.90 13,933.05 13,946.90 1,594.1K
11:53 13,944.25 13,944.25 13,939.30 13,942.30 779.3K
11:54 13,943.00 13,948.05 13,942.60 13,944.05 707.1K
11:55 13,944.90 13,945.00 13,939.70 13,939.70 1,145.8K
11:56 13,936.75 13,937.25 13,932.75 13,934.00 1,571.2K
11:57 13,934.15 13,937.30 13,930.15 13,930.15 840.6K
11:58 13,930.85 13,932.55 13,930.05 13,930.35 711.6K
11:59 13,930.85 13,934.20 13,928.85 13,928.85 845.3K
12:00 13,929.55 13,932.60 13,928.85 13,929.70 659.2K
12:01 13,930.45 13,930.45 13,924.00 13,927.60 796.6K
12:02 13,928.85 13,935.85 13,928.15 13,935.85 758.0K
12:03 13,937.05 13,939.45 13,935.25 13,935.25 1,207.0K
12:04 13,935.70 13,938.55 13,934.00 13,936.35 845.0K
12:05 13,936.40 13,943.15 13,936.40 13,938.50 1,754.9K
12:06 13,938.15 13,941.55 13,938.10 13,940.25 1,173.4K
12:07 13,940.25 13,944.55 13,940.00 13,944.55 935.7K
12:08 13,944.15 13,949.15 13,943.00 13,945.00 865.9K
12:09 13,944.75 13,947.90 13,944.75 13,947.05 681.4K
12:10 13,948.70 13,948.70 13,945.65 13,946.40 2,084.7K
12:11 13,946.00 13,947.20 13,943.65 13,945.40 1,022.2K
12:12 13,945.30 13,946.05 13,941.60 13,946.05 1,120.8K
12:13 13,946.65 13,950.95 13,946.40 13,950.95 1,159.7K
12:14 13,951.55 13,954.10 13,951.10 13,953.55 1,750.2K
12:15 13,954.40 13,955.70 13,951.25 13,951.50 786.1K
12:16 13,952.40 13,954.50 13,951.20 13,954.50 2,517.8K
12:17 13,955.40 13,955.40 13,951.60 13,953.65 2,054.9K
12:18 13,953.35 13,962.05 13,953.35 13,962.05 1,049.5K
12:19 13,962.60 13,962.60 13,956.95 13,957.20 1,799.5K
12:20 13,957.60 13,962.55 13,954.95 13,959.45 1,679.7K
12:21 13,958.75 13,964.10 13,958.55 13,961.05 1,213.2K
12:22 13,960.05 13,961.15 13,953.35 13,957.50 2,618.1K
12:23 13,958.45 13,959.85 13,953.55 13,954.40 2,680.6K
12:24 13,955.90 13,958.80 13,955.05 13,957.05 1,324.1K
12:25 13,957.65 13,966.15 13,957.65 13,965.60 784.2K
12:26 13,965.85 13,975.25 13,965.15 13,975.25 1,398.3K
12:27 13,975.05 13,975.05 13,969.55 13,969.55 1,998.6K
12:28 13,969.55 13,972.05 13,968.45 13,971.65 930.9K
12:29 13,972.00 13,976.45 13,971.90 13,975.20 1,393.9K
12:30 13,973.55 13,973.55 13,966.15 13,969.65 4,384.1K
12:31 13,969.80 13,976.60 13,969.80 13,976.50 3,750.2K
12:32 13,977.65 13,989.60 13,977.65 13,989.25 2,453.2K
12:33 13,993.90 14,009.00 13,993.90 14,009.00 4,252.3K
12:34 14,010.35 14,014.15 14,007.70 14,011.15 2,087.5K
12:35 14,010.40 14,013.20 14,010.40 14,012.15 1,630.4K
12:36 14,013.25 14,027.20 14,013.25 14,022.10 4,293.5K
12:37 14,023.85 14,027.05 14,016.55 14,016.55 1,447.2K
12:38 14,014.50 14,019.05 14,013.50 14,016.75 2,088.9K
12:39 14,017.85 14,017.85 14,011.20 14,016.35 942.4K
12:40 14,014.65 14,016.45 14,006.45 14,007.05 2,139.2K
12:41 14,008.30 14,012.95 14,005.85 14,009.50 1,593.5K
12:42 14,008.80 14,016.05 14,008.00 14,016.05 1,005.9K
12:43 14,016.30 14,019.60 14,015.25 14,019.60 1,599.9K
12:44 14,019.70 14,022.70 14,016.70 14,021.75 932.8K
12:45 14,023.65 14,038.05 14,023.65 14,035.10 2,727.7K
12:46 14,035.75 14,042.45 14,034.45 14,041.05 1,530.2K
12:47 14,040.80 14,049.40 14,039.15 14,049.40 2,953.5K
12:48 14,051.75 14,059.95 14,051.75 14,055.10 2,342.7K
12:49 14,056.35 14,059.45 14,052.30 14,052.30 1,624.8K
12:50 14,052.55 14,052.55 14,040.75 14,040.75 2,290.4K
12:51 14,042.15 14,045.85 14,038.55 14,041.00 998.1K
12:52 14,041.40 14,046.55 14,041.40 14,042.30 2,621.6K
12:53 14,042.15 14,043.65 14,038.80 14,041.15 1,936.2K
12:54 14,041.05 14,041.05 14,036.00 14,036.00 839.4K
12:55 14,035.40 14,042.60 14,035.40 14,037.40 799.8K
12:56 14,036.60 14,036.60 14,027.95 14,030.05 2,847.3K
12:57 14,031.15 14,040.00 14,030.90 14,039.15 644.7K
12:58 14,039.30 14,050.35 14,039.30 14,044.45 1,444.0K
12:59 14,044.60 14,046.20 14,043.50 14,044.25 654.1K
13:00 14,045.35 14,045.35 14,032.55 14,032.55 934.3K
13:01 14,035.90 14,037.25 14,032.65 14,032.70 766.9K
13:02 14,032.90 14,036.65 14,029.75 14,035.70 2,042.2K
13:03 14,034.70 14,046.75 14,031.85 14,046.75 2,186.1K
13:04 14,048.05 14,050.50 14,043.40 14,050.20 2,079.2K
13:05 14,050.25 14,050.25 14,040.50 14,041.10 1,102.8K
13:06 14,041.15 14,046.60 14,040.80 14,046.60 2,287.3K
13:07 14,046.65 14,046.65 14,040.70 14,040.70 953.4K
13:08 14,041.40 14,054.05 14,041.40 14,054.05 1,072.3K
13:09 14,054.05 14,058.35 14,053.95 14,058.35 777.0K
13:10 14,059.35 14,071.70 14,059.00 14,070.45 2,041.4K
13:11 14,072.00 14,076.35 14,070.90 14,076.35 3,382.6K
13:12 14,077.10 14,079.95 14,069.95 14,070.00 2,615.0K
13:13 14,070.00 14,070.40 14,066.40 14,070.25 1,928.8K
13:14 14,070.65 14,073.70 14,070.65 14,071.60 1,933.9K
13:15 14,073.50 14,080.60 14,072.70 14,077.45 1,836.4K
13:16 14,076.55 14,077.90 14,068.90 14,068.90 1,476.8K
13:17 14,068.70 14,068.70 14,065.35 14,066.25 1,299.0K
13:18 14,065.75 14,065.75 14,056.70 14,057.50 887.0K
13:19 14,057.35 14,058.15 14,054.40 14,054.40 838.4K
13:20 14,053.05 14,053.15 14,045.15 14,048.40 3,045.9K
13:21 14,048.55 14,057.80 14,048.25 14,057.00 801.0K
13:22 14,056.55 14,056.55 14,042.90 14,043.70 2,135.4K
13:23 14,042.80 14,042.80 14,040.30 14,040.40 818.0K
13:24 14,043.20 14,044.25 14,031.75 14,031.75 1,059.4K
13:25 14,032.25 14,046.55 14,032.25 14,046.55 2,653.7K
13:26 14,046.45 14,059.60 14,046.00 14,059.40 1,079.2K
13:27 14,058.10 14,062.45 14,056.80 14,060.95 1,068.0K
13:28 14,060.55 14,062.00 14,056.60 14,062.00 735.8K
13:29 14,061.00 14,062.80 14,058.65 14,059.05 793.5K
13:30 14,058.20 14,060.75 14,056.45 14,058.45 868.1K
13:31 14,057.15 14,062.35 14,056.45 14,062.35 594.4K
13:32 14,062.85 14,064.80 14,060.85 14,060.85 2,980.5K
13:33 14,061.05 14,061.05 14,045.70 14,045.90 2,785.8K
13:34 14,045.40 14,045.40 14,037.85 14,041.70 1,659.3K
13:35 14,042.10 14,043.70 14,040.75 14,040.75 861.8K
13:36 14,042.00 14,042.00 14,037.05 14,037.05 1,049.6K
13:37 14,038.20 14,038.75 14,031.70 14,031.70 1,139.1K
13:38 14,030.85 14,032.35 14,022.55 14,030.95 7,936.5K
13:39 14,030.90 14,033.05 14,027.00 14,027.00 1,105.1K
13:40 14,028.15 14,028.15 14,018.35 14,018.40 1,463.4K
13:41 14,018.25 14,025.00 14,017.70 14,024.80 808.1K
13:42 14,024.30 14,032.25 14,024.30 14,031.65 2,159.7K
13:43 14,032.85 14,033.55 14,029.75 14,029.75 1,000.5K
13:44 14,029.55 14,031.30 14,026.95 14,031.30 1,232.8K
13:45 14,031.70 14,035.15 14,030.55 14,033.30 2,130.5K
13:46 14,033.05 14,033.05 14,025.85 14,026.00 1,231.4K
13:47 14,026.05 14,028.95 14,025.40 14,027.25 824.5K
13:48 14,027.50 14,036.20 14,027.30 14,036.20 1,703.6K
13:49 14,035.95 14,036.00 14,030.45 14,031.30 1,198.1K
13:50 14,030.60 14,030.70 14,026.20 14,026.60 1,241.7K
13:51 14,026.75 14,028.75 14,026.10 14,028.50 761.8K
13:52 14,028.60 14,029.45 14,025.70 14,029.45 1,828.0K
13:53 14,031.35 14,031.95 14,027.40 14,027.40 2,286.9K
13:54 14,027.55 14,027.55 14,023.55 14,025.15 643.7K
13:55 14,024.90 14,031.40 14,024.90 14,030.70 2,052.8K
13:56 14,031.40 14,037.45 14,031.40 14,036.00 1,868.8K
13:57 14,035.65 14,035.65 14,027.15 14,030.55 1,323.6K
13:58 14,030.95 14,037.00 14,030.30 14,037.00 629.7K
13:59 14,036.75 14,039.50 14,036.20 14,036.20 539.5K
14:00 14,036.40 14,037.40 14,033.95 14,037.40 875.5K
14:01 14,037.65 14,038.65 14,034.15 14,037.65 540.5K
14:02 14,038.20 14,038.55 14,034.95 14,035.75 614.6K
14:03 14,035.30 14,036.95 14,022.70 14,022.70 1,495.3K
14:04 14,021.10 14,021.45 14,016.70 14,021.45 1,545.2K
14:05 14,021.45 14,026.20 14,020.05 14,025.60 598.9K
14:06 14,027.05 14,030.55 14,026.45 14,030.55 2,509.8K
14:07 14,031.15 14,034.55 14,030.90 14,034.55 850.4K
14:08 14,035.25 14,038.25 14,034.15 14,036.35 1,078.7K
14:09 14,036.55 14,037.20 14,033.75 14,033.75 554.0K
14:10 14,033.20 14,034.20 14,031.10 14,033.85 679.9K
14:11 14,033.75 14,033.75 14,029.45 14,029.65 764.0K
14:12 14,029.30 14,029.45 14,020.50 14,022.15 1,531.4K
14:13 14,021.50 14,024.50 14,020.95 14,024.15 610.5K
14:14 14,023.95 14,023.95 14,020.25 14,023.10 590.5K
14:15 14,023.05 14,025.80 14,020.75 14,021.95 882.7K
14:16 14,021.15 14,021.15 14,018.25 14,019.70 1,547.1K
14:17 14,019.90 14,026.95 14,019.65 14,026.55 685.1K
14:18 14,026.90 14,032.10 14,026.75 14,032.00 1,360.9K
14:19 14,033.00 14,039.30 14,031.55 14,033.10 1,781.2K
14:20 14,033.70 14,033.70 14,025.70 14,026.25 1,922.1K
14:21 14,026.75 14,028.50 14,025.85 14,028.30 1,221.6K
14:22 14,028.45 14,033.30 14,028.45 14,032.80 784.4K
14:23 14,032.05 14,040.80 14,032.05 14,039.05 3,666.9K
14:24 14,039.75 14,040.80 14,037.30 14,037.30 1,559.5K
14:25 14,037.75 14,038.00 14,029.75 14,029.75 1,191.5K
14:26 14,030.15 14,032.55 14,029.75 14,032.35 1,318.1K
14:27 14,032.80 14,034.75 14,031.65 14,033.55 2,178.7K
14:28 14,033.70 14,035.65 14,031.60 14,035.65 715.8K
14:29 14,035.75 14,036.25 14,030.75 14,030.75 592.9K
14:30 14,030.65 14,031.10 14,027.25 14,027.80 1,060.7K
14:31 14,026.95 14,026.95 14,020.50 14,024.80 3,204.4K
14:32 14,024.50 14,034.85 14,024.50 14,034.25 3,537.5K
14:33 14,035.05 14,035.80 14,030.60 14,030.80 849.2K
14:34 14,030.15 14,031.85 14,024.60 14,030.95 1,398.8K
14:35 14,030.90 14,031.05 14,025.75 14,027.10 1,839.6K
14:36 14,027.60 14,029.80 14,027.05 14,029.15 1,789.1K
14:37 14,029.30 14,030.90 14,027.90 14,030.65 996.1K
14:38 14,031.80 14,044.20 14,031.80 14,044.20 1,033.5K
14:39 14,042.95 14,043.45 14,039.20 14,043.05 1,591.4K
14:40 14,042.70 14,043.75 14,040.75 14,040.85 935.7K
14:41 14,039.80 14,042.75 14,038.55 14,042.55 1,290.7K
14:42 14,041.60 14,041.75 14,040.05 14,041.60 2,783.6K
14:43 14,041.80 14,046.20 14,041.80 14,043.95 1,386.2K
14:44 14,045.35 14,057.85 14,044.80 14,054.25 2,023.6K
14:45 14,054.10 14,056.50 14,054.10 14,055.85 1,287.4K
14:46 14,056.25 14,056.25 14,050.65 14,055.25 2,575.2K
14:47 14,055.30 14,055.55 14,051.40 14,051.40 1,370.2K
14:48 14,052.15 14,052.15 14,047.10 14,047.95 1,465.4K
14:49 14,047.10 14,049.75 14,046.70 14,049.75 1,070.6K
14:50 14,050.00 14,054.75 14,050.00 14,054.00 1,131.1K
14:51 14,054.35 14,054.35 14,046.70 14,046.70 2,085.4K
14:52 14,046.55 14,046.55 14,044.30 14,044.50 1,194.0K
14:53 14,044.55 14,044.65 14,039.05 14,039.05 839.0K
14:54 14,039.80 14,039.80 14,036.90 14,039.00 1,964.0K
14:55 14,039.05 14,039.05 14,031.05 14,032.50 4,430.2K
14:56 14,032.05 14,039.60 14,031.85 14,039.50 1,145.1K
14:57 14,039.70 14,042.95 14,038.15 14,042.75 1,129.2K
14:58 14,043.60 14,045.30 14,040.65 14,041.90 1,210.2K
14:59 14,041.90 14,042.10 14,033.65 14,034.25 2,624.8K
15:00 14,036.20 14,044.35 14,036.20 14,041.80 1,984.9K
15:01 14,041.70 14,041.70 14,033.75 14,035.00 2,665.9K
15:02 14,035.15 14,042.55 14,035.15 14,042.55 3,789.6K
15:03 14,043.20 14,048.80 14,039.50 14,039.50 5,931.7K
15:04 14,040.40 14,040.80 14,037.80 14,038.35 1,934.8K
15:05 14,038.85 14,039.35 14,036.35 14,038.80 2,306.1K
15:06 14,038.60 14,039.95 14,035.80 14,039.95 2,249.3K
15:07 14,041.00 14,041.60 14,038.45 14,040.15 1,948.6K
15:08 14,040.10 14,045.60 14,040.10 14,044.75 2,096.4K
15:09 14,044.75 14,045.50 14,043.20 14,044.85 1,466.5K
15:10 14,046.00 14,046.45 14,044.00 14,045.35 3,104.8K
15:11 14,045.50 14,046.35 14,044.45 14,045.25 3,360.9K
15:12 14,045.75 14,045.75 14,039.45 14,039.45 2,702.0K
15:13 14,040.80 14,043.35 14,040.80 14,041.30 2,687.3K
15:14 14,041.25 14,042.00 14,040.30 14,040.60 3,546.6K
15:15 14,039.85 14,040.45 14,037.05 14,039.75 3,607.7K
15:16 14,039.30 14,041.45 14,037.10 14,037.90 3,612.5K
15:17 14,039.00 14,039.15 14,033.75 14,034.50 3,107.7K
15:18 14,034.80 14,035.20 14,032.80 14,034.15 5,695.4K
15:19 14,034.15 14,034.55 14,029.15 14,029.15 3,230.0K
15:20 14,029.25 14,029.25 14,025.55 14,026.80 7,428.9K
15:21 14,027.15 14,028.25 14,026.35 14,026.35 3,253.5K
15:22 14,026.55 14,026.55 14,020.55 14,020.70 2,352.8K
15:23 14,021.50 14,021.50 14,018.85 14,020.35 3,543.1K
15:24 14,021.20 14,021.45 14,019.55 14,020.80 9,822.8K
15:25 14,020.70 14,020.70 14,017.95 14,018.20 2,705.4K
15:26 14,019.15 14,019.15 14,016.05 14,018.20 2,373.0K
15:27 14,016.35 14,021.45 14,015.65 14,020.50 3,138.2K
15:28 14,020.85 14,020.85 14,008.75 14,008.75 3,516.3K
15:29 14,010.40 14,031.60 14,006.75 14,031.60 6,475.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし