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 15,466.05 15,466.05 15,466.05 15,466.05 0.0K
09:15 15,464.45 15,469.45 15,455.95 15,460.90 23,720.8K
09:16 15,459.35 15,478.70 15,455.70 15,471.25 7,927.6K
09:17 15,465.95 15,474.50 15,462.05 15,471.30 8,872.1K
09:18 15,470.80 15,482.00 15,468.05 15,468.05 5,762.4K
09:19 15,465.30 15,476.45 15,458.90 15,475.70 5,443.4K
09:20 15,476.35 15,482.10 15,469.75 15,478.80 5,107.0K
09:21 15,477.15 15,492.65 15,477.15 15,492.65 2,769.8K
09:22 15,493.85 15,516.60 15,493.85 15,516.60 3,903.1K
09:23 15,517.95 15,520.15 15,505.65 15,512.25 3,046.4K
09:24 15,513.15 15,513.30 15,507.80 15,508.40 2,406.0K
09:25 15,510.90 15,514.15 15,499.35 15,500.35 6,121.1K
09:26 15,498.80 15,503.00 15,494.95 15,494.95 3,371.2K
09:27 15,497.05 15,507.10 15,496.00 15,498.45 2,698.0K
09:28 15,498.90 15,498.90 15,481.30 15,481.30 2,708.4K
09:29 15,481.15 15,483.25 15,480.40 15,483.25 320.0K
09:43 15,470.45 15,473.35 15,470.45 15,473.35 79,758.9K
09:44 15,476.90 15,481.35 15,476.50 15,480.10 2,280.6K
09:45 15,476.95 15,480.45 15,476.35 15,479.65 1,804.9K
09:46 15,479.35 15,487.25 15,479.35 15,481.40 5,104.4K
09:47 15,483.65 15,490.40 15,483.65 15,489.20 2,718.7K
09:48 15,490.10 15,493.30 15,485.10 15,493.30 2,424.2K
09:49 15,492.05 15,494.90 15,485.75 15,486.40 1,732.1K
09:50 15,485.45 15,485.45 15,458.60 15,464.35 3,325.5K
09:51 15,464.65 15,473.80 15,463.60 15,471.90 1,143.1K
09:52 15,472.60 15,472.60 15,460.10 15,463.55 2,701.1K
09:53 15,465.85 15,467.80 15,449.85 15,452.10 1,046.7K
09:54 15,453.00 15,462.30 15,453.00 15,460.20 746.9K
09:55 15,459.45 15,459.45 15,451.50 15,451.70 2,933.9K
09:56 15,452.25 15,454.25 15,446.50 15,446.50 1,313.1K
09:57 15,446.55 15,450.90 15,445.90 15,449.50 1,636.6K
09:58 15,449.05 15,449.05 15,435.40 15,439.60 2,433.2K
09:59 15,439.15 15,441.10 15,436.15 15,441.05 1,352.9K
10:00 15,443.60 15,451.55 15,443.60 15,451.55 1,542.0K
10:01 15,451.75 15,451.75 15,435.50 15,443.55 2,813.5K
10:02 15,444.45 15,453.55 15,444.45 15,446.55 2,010.5K
10:03 15,450.40 15,453.55 15,445.05 15,445.15 1,670.0K
10:04 15,444.05 15,447.30 15,435.70 15,435.75 1,525.8K
10:05 15,435.50 15,435.50 15,412.50 15,412.50 6,226.6K
10:06 15,409.30 15,409.90 15,396.30 15,396.30 2,697.8K
10:07 15,397.60 15,412.45 15,396.95 15,399.95 6,692.2K
10:08 15,396.35 15,398.65 15,393.80 15,395.65 3,909.6K
10:09 15,397.35 15,402.65 15,390.05 15,390.85 9,578.9K
10:10 15,390.30 15,395.30 15,385.50 15,385.50 2,529.6K
10:11 15,384.15 15,386.75 15,378.90 15,378.90 2,074.8K
10:12 15,377.45 15,388.90 15,374.10 15,387.90 6,627.9K
10:13 15,386.70 15,386.70 15,372.95 15,374.05 3,595.0K
10:14 15,373.50 15,373.80 15,352.20 15,352.85 2,641.7K
10:15 15,354.75 15,364.80 15,351.25 15,353.90 6,782.2K
10:16 15,355.00 15,359.15 15,353.30 15,358.60 2,286.5K
10:17 15,359.95 15,378.65 15,359.95 15,378.65 2,710.0K
10:18 15,381.45 15,385.00 15,375.70 15,379.30 1,904.7K
10:19 15,379.80 15,379.80 15,373.20 15,374.85 1,921.5K
10:20 15,375.55 15,387.35 15,375.55 15,381.25 1,360.1K
10:21 15,379.25 15,379.25 15,367.65 15,368.80 2,871.0K
10:22 15,369.25 15,380.10 15,369.25 15,373.25 1,975.5K
10:23 15,372.50 15,373.25 15,366.45 15,366.45 1,120.8K
10:24 15,366.30 15,377.50 15,363.20 15,376.00 3,385.8K
10:25 15,375.10 15,376.20 15,369.70 15,375.50 1,867.6K
10:26 15,375.60 15,375.65 15,369.05 15,375.65 1,356.7K
10:27 15,376.65 15,391.40 15,375.40 15,391.40 2,542.6K
10:28 15,390.90 15,405.70 15,390.90 15,405.70 2,282.1K
10:29 15,406.80 15,417.05 15,406.80 15,416.75 1,116.5K
10:30 15,416.50 15,416.55 15,408.40 15,408.95 1,808.0K
10:31 15,408.95 15,411.25 15,393.70 15,393.70 2,692.4K
10:32 15,394.35 15,398.00 15,393.15 15,396.85 1,646.0K
10:33 15,396.05 15,396.05 15,384.45 15,385.10 1,495.6K
10:34 15,385.60 15,388.50 15,373.45 15,373.45 4,584.9K
10:35 15,374.00 15,374.00 15,354.70 15,359.15 2,821.0K
10:36 15,360.80 15,374.70 15,360.80 15,374.70 2,139.0K
10:37 15,377.85 15,381.05 15,377.45 15,377.60 1,568.0K
10:38 15,377.60 15,377.60 15,368.45 15,368.45 2,142.6K
10:39 15,368.00 15,368.00 15,362.30 15,364.60 2,139.2K
10:40 15,362.50 15,370.45 15,360.60 15,369.40 4,030.8K
10:41 15,370.10 15,370.10 15,358.05 15,360.90 1,308.5K
10:42 15,361.25 15,368.85 15,359.15 15,359.50 1,033.0K
10:43 15,358.70 15,359.25 15,344.15 15,344.40 3,992.2K
10:44 15,343.40 15,343.40 15,329.35 15,329.70 2,169.2K
10:45 15,328.75 15,331.20 15,324.55 15,329.95 2,443.6K
10:46 15,329.85 15,331.35 15,321.95 15,331.25 5,500.4K
10:47 15,331.60 15,334.70 15,328.65 15,328.65 1,769.6K
10:48 15,330.50 15,334.05 15,317.50 15,318.20 3,909.8K
10:49 15,319.05 15,319.05 15,304.90 15,304.90 5,617.6K
10:50 15,304.75 15,316.00 15,303.55 15,316.00 4,414.6K
10:51 15,314.90 15,315.35 15,309.10 15,312.15 2,415.6K
10:52 15,310.75 15,319.70 15,310.75 15,314.05 2,644.4K
10:53 15,312.35 15,312.35 15,306.30 15,307.95 1,497.0K
10:54 15,307.60 15,310.80 15,290.75 15,290.80 3,466.2K
10:55 15,287.90 15,287.90 15,279.60 15,279.60 4,354.9K
10:56 15,279.70 15,289.40 15,278.05 15,288.55 4,835.4K
10:57 15,288.90 15,288.90 15,281.35 15,281.35 2,262.6K
10:58 15,279.95 15,293.20 15,273.30 15,292.65 4,297.3K
10:59 15,295.50 15,313.60 15,295.25 15,313.60 2,438.1K
11:00 15,313.90 15,330.55 15,313.90 15,325.05 2,707.6K
11:01 15,320.85 15,325.60 15,311.75 15,324.80 4,383.6K
11:02 15,324.35 15,334.90 15,324.35 15,334.90 4,902.3K
11:03 15,336.50 15,340.50 15,332.15 15,339.25 2,708.5K
11:04 15,340.15 15,346.00 15,334.65 15,336.70 2,572.0K
11:05 15,336.75 15,354.25 15,336.75 15,354.25 4,590.5K
11:06 15,354.95 15,355.80 15,348.15 15,348.15 2,183.4K
11:07 15,346.45 15,346.45 15,340.90 15,346.00 1,603.9K
11:08 15,346.25 15,357.65 15,346.25 15,356.70 1,225.5K
11:09 15,359.40 15,368.45 15,359.40 15,364.25 2,906.7K
11:10 15,364.20 15,373.85 15,364.20 15,373.45 1,435.5K
11:11 15,373.20 15,373.20 15,366.80 15,370.40 2,591.8K
11:12 15,371.45 15,373.70 15,366.50 15,366.50 4,389.2K
11:13 15,365.75 15,365.75 15,356.60 15,364.60 1,652.9K
11:14 15,366.45 15,369.00 15,363.20 15,364.80 4,289.9K
11:15 15,365.00 15,382.30 15,364.20 15,382.00 1,902.7K
11:16 15,380.60 15,389.50 15,379.90 15,386.00 2,906.2K
11:17 15,387.25 15,387.25 15,376.95 15,384.25 1,652.3K
11:18 15,384.95 15,392.40 15,384.95 15,392.40 3,485.4K
11:19 15,392.90 15,398.75 15,390.50 15,397.75 2,905.6K
11:20 15,398.90 15,404.95 15,396.05 15,403.25 3,818.3K
11:21 15,403.65 15,411.20 15,403.65 15,408.60 1,300.4K
11:22 15,408.75 15,408.75 15,396.45 15,398.70 1,613.1K
11:23 15,399.45 15,403.45 15,398.30 15,398.95 2,866.0K
11:24 15,399.40 15,400.00 15,381.00 15,382.35 1,999.1K
11:25 15,384.40 15,396.50 15,384.40 15,396.15 1,225.9K
11:26 15,397.60 15,409.85 15,397.60 15,407.25 3,278.8K
11:27 15,407.45 15,412.80 15,404.65 15,407.85 1,941.2K
11:28 15,407.35 15,407.35 15,403.90 15,406.30 1,262.9K
11:29 15,406.05 15,407.75 15,402.75 15,407.40 704.8K
11:30 15,408.30 15,410.30 15,401.50 15,402.00 2,156.8K
11:31 15,400.80 15,409.10 15,400.80 15,407.40 2,665.0K
11:32 15,407.30 15,410.95 15,405.25 15,409.95 947.7K
11:33 15,409.50 15,413.55 15,409.10 15,413.30 1,721.7K
11:34 15,414.15 15,419.20 15,414.15 15,418.80 1,908.5K
11:35 15,417.95 15,420.20 15,415.40 15,415.45 1,929.7K
11:36 15,416.70 15,420.40 15,416.15 15,419.80 2,824.4K
11:37 15,419.95 15,421.00 15,414.50 15,414.75 1,497.4K
11:38 15,414.60 15,419.05 15,405.80 15,405.80 2,143.5K
11:39 15,405.90 15,411.95 15,405.05 15,411.95 1,036.9K
11:40 15,410.80 15,422.55 15,409.55 15,419.85 1,812.9K
11:41 15,420.85 15,421.35 15,412.60 15,412.75 2,103.0K
11:42 15,412.50 15,417.95 15,411.90 15,417.95 908.1K
11:43 15,419.60 15,431.85 15,417.10 15,431.85 1,925.4K
11:44 15,432.50 15,437.95 15,432.20 15,437.95 1,840.2K
11:45 15,436.00 15,436.30 15,433.60 15,435.55 900.8K
11:46 15,434.45 15,440.15 15,434.45 15,439.90 1,433.2K
11:47 15,439.45 15,446.60 15,439.45 15,444.80 1,384.9K
11:48 15,444.35 15,450.90 15,444.35 15,450.55 912.5K
11:49 15,451.40 15,451.40 15,446.15 15,450.15 4,492.0K
11:50 15,450.95 15,451.05 15,446.75 15,446.75 1,821.9K
11:51 15,447.50 15,449.75 15,446.55 15,448.00 1,224.9K
11:52 15,448.40 15,449.90 15,442.10 15,442.10 1,205.4K
11:53 15,444.25 15,449.90 15,444.25 15,449.30 2,501.2K
11:54 15,450.15 15,456.80 15,449.95 15,455.40 2,046.4K
11:55 15,455.70 15,458.80 15,455.65 15,457.40 683.1K
11:56 15,458.30 15,458.30 15,450.30 15,451.65 1,800.1K
11:57 15,451.75 15,452.05 15,446.10 15,447.55 1,658.8K
11:58 15,445.45 15,447.15 15,438.40 15,438.40 1,186.1K
11:59 15,437.60 15,438.20 15,429.60 15,429.60 1,337.0K
12:00 15,430.15 15,437.40 15,430.15 15,434.55 1,893.9K
12:01 15,435.10 15,435.10 15,422.20 15,423.30 962.8K
12:02 15,422.25 15,434.65 15,421.80 15,434.65 1,597.2K
12:03 15,435.35 15,440.00 15,434.80 15,440.00 1,279.9K
12:04 15,439.55 15,439.55 15,434.80 15,438.20 901.3K
12:05 15,439.65 15,447.35 15,438.40 15,447.35 732.3K
12:06 15,448.00 15,448.30 15,443.45 15,443.45 967.7K
12:07 15,443.45 15,446.25 15,440.20 15,440.20 821.8K
12:08 15,439.60 15,444.00 15,438.95 15,444.00 569.2K
12:09 15,443.25 15,443.35 15,431.35 15,432.25 1,278.0K
12:10 15,432.20 15,433.40 15,429.00 15,431.00 1,306.0K
12:11 15,431.50 15,432.55 15,428.30 15,429.40 720.2K
12:12 15,432.80 15,437.00 15,429.10 15,429.10 1,834.3K
12:13 15,430.20 15,434.95 15,430.20 15,434.95 600.7K
12:14 15,434.85 15,441.00 15,434.20 15,437.85 498.4K
12:15 15,438.90 15,440.35 15,436.10 15,437.75 2,292.4K
12:16 15,438.80 15,440.40 15,437.70 15,437.70 1,175.3K
12:17 15,436.20 15,436.20 15,426.65 15,426.65 907.7K
12:18 15,427.20 15,430.85 15,427.20 15,429.15 1,817.1K
12:19 15,428.50 15,431.10 15,424.90 15,429.75 1,237.7K
12:20 15,429.55 15,429.95 15,426.95 15,429.85 1,471.5K
12:21 15,429.20 15,436.70 15,428.90 15,434.60 656.3K
12:22 15,435.15 15,442.80 15,435.05 15,442.80 537.4K
12:23 15,442.05 15,447.05 15,442.05 15,446.40 1,907.2K
12:24 15,445.50 15,446.60 15,441.40 15,441.40 984.0K
12:25 15,441.15 15,446.55 15,440.60 15,445.00 666.4K
12:26 15,443.20 15,445.70 15,440.65 15,440.70 872.0K
12:27 15,438.55 15,439.50 15,436.30 15,437.45 816.3K
12:28 15,437.00 15,438.30 15,435.70 15,437.55 1,101.9K
12:29 15,437.85 15,439.70 15,436.00 15,436.00 519.6K
12:30 15,435.80 15,443.10 15,435.80 15,442.95 2,153.9K
12:31 15,442.50 15,446.00 15,441.35 15,445.75 536.9K
12:32 15,445.80 15,448.50 15,445.75 15,448.10 1,065.1K
12:33 15,448.00 15,450.55 15,446.55 15,446.65 2,115.9K
12:34 15,445.80 15,446.60 15,444.45 15,445.35 877.5K
12:35 15,446.50 15,447.10 15,440.45 15,440.45 1,624.6K
12:36 15,440.30 15,441.00 15,438.20 15,440.85 1,837.9K
12:37 15,440.85 15,441.10 15,436.70 15,437.25 1,138.7K
12:38 15,437.50 15,437.50 15,431.25 15,434.25 1,110.7K
12:39 15,434.45 15,437.45 15,432.30 15,437.45 657.0K
12:40 15,437.20 15,437.20 15,431.70 15,431.70 1,040.7K
12:41 15,430.00 15,435.55 15,430.00 15,435.20 815.6K
12:42 15,435.85 15,444.85 15,435.65 15,443.20 1,422.9K
12:43 15,443.40 15,445.25 15,443.05 15,443.05 600.4K
12:44 15,443.40 15,449.70 15,442.65 15,449.45 852.4K
12:45 15,450.25 15,452.80 15,449.25 15,452.10 3,763.4K
12:46 15,451.75 15,452.90 15,450.20 15,452.90 905.5K
12:47 15,453.55 15,454.85 15,453.05 15,454.10 1,075.7K
12:48 15,454.65 15,454.65 15,450.05 15,451.30 749.8K
12:49 15,450.35 15,452.50 15,448.20 15,451.25 533.9K
12:50 15,451.00 15,459.10 15,451.00 15,459.10 468.7K
12:51 15,459.25 15,460.00 15,454.35 15,454.35 466.3K
12:52 15,454.35 15,456.15 15,452.50 15,455.40 879.6K
12:53 15,455.35 15,458.05 15,455.35 15,456.45 545.4K
12:54 15,456.05 15,461.05 15,454.70 15,460.70 492.8K
12:55 15,461.10 15,461.50 15,457.70 15,460.45 499.1K
12:56 15,460.05 15,463.15 15,460.05 15,462.00 1,176.7K
12:57 15,461.95 15,463.10 15,458.80 15,461.40 1,178.1K
12:58 15,462.25 15,465.85 15,462.25 15,465.65 1,017.2K
12:59 15,466.85 15,472.90 15,466.85 15,470.40 6,348.0K
13:00 15,469.75 15,470.15 15,467.70 15,469.25 1,319.6K
13:01 15,468.55 15,470.50 15,467.25 15,467.60 1,135.5K
13:02 15,467.90 15,469.10 15,466.70 15,466.70 3,327.6K
13:03 15,467.10 15,468.25 15,466.65 15,467.50 533.9K
13:04 15,468.20 15,472.25 15,468.20 15,471.55 940.2K
13:05 15,471.65 15,473.25 15,468.70 15,470.15 2,030.8K
13:06 15,469.95 15,471.55 15,465.20 15,467.20 950.4K
13:07 15,468.25 15,468.65 15,463.50 15,464.00 1,018.4K
13:08 15,464.45 15,467.55 15,463.40 15,466.20 700.7K
13:09 15,464.70 15,469.00 15,464.20 15,467.25 1,304.8K
13:10 15,467.50 15,470.70 15,467.10 15,470.70 733.7K
13:11 15,470.45 15,474.75 15,470.45 15,473.35 3,942.7K
13:12 15,472.45 15,472.45 15,460.90 15,462.95 2,839.3K
13:13 15,462.90 15,464.45 15,461.55 15,464.20 2,687.1K
13:14 15,464.35 15,468.00 15,463.65 15,466.35 1,463.2K
13:15 15,467.50 15,469.70 15,466.60 15,467.00 853.0K
13:16 15,466.55 15,466.55 15,461.05 15,462.45 1,175.9K
13:17 15,463.45 15,468.65 15,463.45 15,463.60 700.8K
13:18 15,464.05 15,466.10 15,463.95 15,465.00 491.6K
13:19 15,464.75 15,465.70 15,461.85 15,464.05 777.6K
13:20 15,463.85 15,466.55 15,463.70 15,465.95 466.7K
13:21 15,465.75 15,468.70 15,465.40 15,468.10 618.9K
13:22 15,467.45 15,468.60 15,463.85 15,463.85 551.1K
13:23 15,464.55 15,468.70 15,464.05 15,466.70 460.7K
13:24 15,466.60 15,472.85 15,466.60 15,469.20 1,284.3K
13:25 15,470.25 15,471.50 15,468.20 15,471.50 879.3K
13:26 15,472.15 15,472.15 15,467.00 15,468.00 926.5K
13:27 15,469.45 15,472.25 15,469.25 15,470.55 550.0K
13:28 15,470.30 15,471.65 15,469.10 15,469.45 356.6K
13:29 15,469.40 15,474.20 15,469.40 15,474.20 609.3K
13:30 15,474.10 15,477.45 15,474.10 15,477.05 416.1K
13:31 15,476.95 15,478.10 15,475.35 15,478.05 723.7K
13:32 15,478.60 15,479.00 15,475.15 15,475.30 1,303.1K
13:33 15,475.45 15,476.00 15,473.80 15,475.20 666.9K
13:34 15,474.00 15,474.45 15,469.50 15,469.50 774.9K
13:35 15,468.00 15,472.40 15,467.70 15,471.45 1,717.8K
13:36 15,471.85 15,475.70 15,471.85 15,473.50 1,006.7K
13:37 15,473.00 15,478.10 15,472.95 15,475.90 672.0K
13:38 15,477.00 15,477.65 15,471.30 15,472.00 471.5K
13:39 15,472.75 15,476.35 15,472.15 15,475.90 2,327.2K
13:40 15,475.80 15,476.00 15,471.60 15,474.80 1,397.3K
13:41 15,473.85 15,475.75 15,471.50 15,471.85 452.6K
13:42 15,470.80 15,471.65 15,468.40 15,471.65 733.6K
13:43 15,471.65 15,481.20 15,471.65 15,480.90 1,345.7K
13:44 15,480.70 15,488.35 15,478.55 15,488.35 949.4K
13:45 15,489.15 15,492.75 15,488.90 15,492.75 1,077.2K
13:46 15,491.80 15,492.90 15,490.05 15,492.15 456.9K
13:47 15,491.40 15,493.20 15,490.55 15,492.80 576.7K
13:48 15,493.65 15,503.80 15,493.65 15,502.20 1,750.0K
13:49 15,501.05 15,505.25 15,501.05 15,505.25 496.9K
13:50 15,506.30 15,509.75 15,505.60 15,506.05 439.2K
13:51 15,505.75 15,516.70 15,505.75 15,516.70 723.8K
13:52 15,516.55 15,519.10 15,516.55 15,518.80 1,059.9K
13:53 15,519.35 15,520.20 15,515.70 15,518.70 847.5K
13:54 15,519.45 15,519.45 15,517.00 15,517.90 715.9K
13:55 15,519.75 15,519.75 15,517.30 15,518.00 603.9K
13:56 15,517.05 15,517.55 15,511.80 15,513.35 714.9K
13:57 15,514.15 15,515.40 15,512.80 15,512.80 854.5K
13:58 15,512.95 15,512.95 15,509.85 15,511.30 617.5K
13:59 15,511.85 15,514.35 15,511.30 15,514.00 2,085.3K
14:00 15,513.25 15,515.70 15,512.75 15,515.25 889.3K
14:01 15,515.05 15,519.05 15,514.85 15,519.05 866.5K
14:02 15,519.10 15,519.10 15,514.70 15,515.25 664.6K
14:03 15,516.25 15,517.25 15,514.85 15,515.00 3,127.4K
14:04 15,516.60 15,517.00 15,509.95 15,509.95 873.3K
14:05 15,508.95 15,509.15 15,501.05 15,501.70 1,783.8K
14:06 15,501.80 15,501.80 15,495.60 15,499.75 674.2K
14:07 15,499.65 15,500.20 15,497.90 15,499.55 395.3K
14:08 15,499.20 15,503.70 15,499.20 15,502.60 485.2K
14:09 15,501.85 15,506.75 15,501.65 15,506.60 1,244.1K
14:10 15,506.30 15,507.90 15,505.25 15,507.20 676.1K
14:11 15,507.15 15,509.65 15,505.95 15,505.95 966.0K
14:12 15,506.35 15,508.40 15,505.65 15,507.55 576.4K
14:13 15,508.15 15,508.15 15,501.15 15,502.80 1,380.5K
14:14 15,502.50 15,505.10 15,502.50 15,503.65 432.4K
14:15 15,503.85 15,505.45 15,503.05 15,503.60 735.7K
14:16 15,502.10 15,502.40 15,499.80 15,499.80 381.4K
14:17 15,500.35 15,503.05 15,500.05 15,503.05 6,466.7K
14:18 15,503.55 15,503.55 15,501.00 15,501.00 1,562.2K
14:19 15,500.95 15,504.50 15,500.95 15,503.35 1,060.7K
14:20 15,504.45 15,510.40 15,503.90 15,508.20 2,429.7K
14:21 15,507.90 15,507.90 15,503.25 15,505.55 1,192.2K
14:22 15,505.65 15,511.85 15,504.60 15,511.35 3,076.7K
14:23 15,512.25 15,514.60 15,512.25 15,514.25 711.1K
14:24 15,514.30 15,519.10 15,513.50 15,518.15 551.5K
14:25 15,517.70 15,520.50 15,517.00 15,518.50 2,491.1K
14:26 15,517.85 15,517.85 15,514.30 15,515.55 1,339.6K
14:27 15,515.30 15,516.45 15,511.80 15,513.30 1,465.8K
14:28 15,512.90 15,513.25 15,510.70 15,512.80 807.7K
14:29 15,512.15 15,515.10 15,511.90 15,515.10 1,921.3K
14:30 15,515.00 15,518.05 15,513.95 15,514.45 1,378.5K
14:31 15,513.60 15,514.35 15,512.20 15,513.50 1,856.6K
14:32 15,513.80 15,513.80 15,510.25 15,511.50 1,368.7K
14:33 15,511.60 15,511.60 15,507.25 15,508.75 1,536.8K
14:34 15,508.00 15,508.50 15,506.65 15,508.05 1,455.7K
14:35 15,507.60 15,510.50 15,505.35 15,510.30 1,902.1K
14:36 15,510.45 15,513.05 15,509.95 15,512.50 1,584.0K
14:37 15,512.45 15,512.95 15,511.20 15,511.45 1,139.1K
14:38 15,511.45 15,514.65 15,511.15 15,513.45 680.4K
14:39 15,513.55 15,517.35 15,512.75 15,516.80 680.8K
14:40 15,516.90 15,517.35 15,515.55 15,515.95 1,190.6K
14:41 15,515.40 15,515.95 15,505.70 15,508.40 1,038.6K
14:42 15,508.20 15,509.05 15,507.15 15,507.30 944.9K
14:43 15,506.30 15,506.30 15,499.95 15,499.95 1,892.8K
14:44 15,499.55 15,505.50 15,498.60 15,504.25 2,863.2K
14:45 15,504.60 15,511.00 15,504.60 15,509.65 1,800.7K
14:46 15,509.55 15,510.20 15,507.25 15,507.40 917.4K
14:47 15,506.35 15,506.80 15,505.15 15,505.95 601.4K
14:48 15,505.90 15,507.25 15,504.85 15,506.55 750.8K
14:49 15,506.40 15,506.40 15,502.20 15,504.20 1,770.0K
14:50 15,505.40 15,508.35 15,505.40 15,506.05 785.2K
14:51 15,506.95 15,510.15 15,506.15 15,509.45 970.6K
14:52 15,509.80 15,512.85 15,509.80 15,510.35 3,802.3K
14:53 15,511.50 15,512.00 15,508.65 15,509.90 2,494.2K
14:54 15,510.15 15,511.25 15,507.70 15,509.10 629.1K
14:55 15,508.85 15,518.80 15,508.85 15,518.80 4,664.3K
14:56 15,519.55 15,523.60 15,519.35 15,521.60 1,593.9K
14:57 15,520.70 15,523.25 15,520.55 15,521.75 2,727.9K
14:58 15,522.05 15,524.55 15,521.75 15,523.00 5,217.9K
14:59 15,523.00 15,523.10 15,518.25 15,518.60 1,596.3K
15:00 15,521.85 15,535.75 15,521.85 15,535.75 3,711.5K
15:01 15,534.85 15,539.70 15,534.85 15,538.00 2,199.9K
15:02 15,539.05 15,540.70 15,538.35 15,539.65 1,720.3K
15:03 15,541.55 15,543.90 15,541.15 15,543.90 2,525.7K
15:04 15,544.30 15,545.45 15,543.35 15,543.35 4,126.2K
15:05 15,543.50 15,545.05 15,542.95 15,543.45 2,085.4K
15:06 15,542.20 15,543.60 15,541.95 15,542.55 2,968.4K
15:07 15,543.20 15,546.75 15,542.80 15,545.60 4,489.8K
15:08 15,545.85 15,546.05 15,542.20 15,542.25 3,834.2K
15:09 15,543.50 15,548.60 15,542.65 15,548.60 5,757.1K
15:10 15,549.25 15,549.90 15,545.90 15,545.90 7,000.5K
15:11 15,545.80 15,546.20 15,542.65 15,544.25 4,721.6K
15:12 15,544.30 15,546.10 15,542.10 15,542.95 2,962.5K
15:13 15,542.25 15,542.90 15,540.00 15,542.85 2,137.1K
15:14 15,543.70 15,546.35 15,543.70 15,546.35 2,603.4K
15:15 15,546.30 15,546.30 15,540.95 15,542.60 2,836.9K
15:16 15,542.55 15,542.55 15,538.25 15,538.90 6,071.3K
15:17 15,537.70 15,541.40 15,537.70 15,541.20 5,356.7K
15:18 15,540.65 15,545.10 15,540.65 15,543.50 4,260.0K
15:19 15,542.90 15,549.15 15,542.90 15,549.15 3,944.2K
15:20 15,549.45 15,550.40 15,547.00 15,547.80 8,145.6K
15:21 15,548.55 15,548.55 15,540.30 15,542.00 2,134.3K
15:22 15,542.10 15,543.15 15,541.15 15,543.15 3,670.6K
15:23 15,542.20 15,542.75 15,540.35 15,541.05 3,266.6K
15:24 15,541.95 15,541.95 15,539.15 15,539.85 6,498.6K
15:25 15,539.95 15,539.95 15,537.35 15,537.65 4,548.9K
15:26 15,537.70 15,538.15 15,534.05 15,534.05 2,264.0K
15:27 15,534.70 15,537.10 15,534.25 15,536.05 6,014.7K
15:28 15,536.60 15,536.60 15,531.00 15,531.85 4,421.9K
15:29 15,534.00 15,540.15 15,525.25 15,540.15 5,668.1K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし