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 15,127.75 15,127.75 15,127.75 15,127.75 22.2K
09:15 15,132.35 15,197.55 15,128.90 15,188.50 21,444.3K
09:16 15,189.10 15,192.15 15,156.65 15,192.15 14,850.7K
09:17 15,195.65 15,227.45 15,186.25 15,227.45 6,611.7K
09:18 15,240.40 15,244.05 15,229.35 15,232.30 7,939.1K
09:19 15,230.65 15,232.50 15,219.65 15,229.35 6,743.5K
09:20 15,229.60 15,231.25 15,199.10 15,199.10 4,745.6K
09:21 15,195.80 15,197.55 15,172.80 15,172.80 7,015.8K
09:22 15,176.50 15,228.65 15,175.40 15,228.65 6,687.5K
09:23 15,235.70 15,235.70 15,200.75 15,201.45 4,048.2K
09:24 15,199.30 15,200.75 15,167.30 15,167.30 3,719.1K
09:25 15,158.10 15,185.10 15,158.10 15,170.30 5,527.5K
09:26 15,168.80 15,177.45 15,159.15 15,170.70 4,257.8K
09:27 15,173.70 15,228.95 15,173.70 15,228.00 3,589.6K
09:28 15,229.20 15,238.85 15,225.65 15,238.55 2,638.4K
09:29 15,239.20 15,242.40 15,208.45 15,209.20 3,596.6K
09:30 15,211.70 15,224.95 15,200.20 15,217.60 3,344.3K
09:31 15,215.25 15,226.45 15,207.50 15,226.45 4,795.2K
09:32 15,224.90 15,248.65 15,222.15 15,248.45 3,022.5K
09:33 15,250.35 15,252.00 15,240.25 15,240.25 3,392.3K
09:34 15,242.40 15,261.70 15,239.50 15,259.80 2,343.4K
09:35 15,259.65 15,265.75 15,255.75 15,255.90 3,073.0K
09:36 15,254.15 15,266.80 15,254.15 15,265.40 1,914.5K
09:37 15,263.10 15,267.55 15,259.90 15,264.75 1,359.8K
09:38 15,264.60 15,267.45 15,262.10 15,262.10 1,986.5K
09:39 15,261.80 15,261.80 15,254.25 15,260.90 4,959.5K
09:40 15,260.75 15,260.75 15,243.70 15,243.70 5,137.4K
09:41 15,242.10 15,244.70 15,227.40 15,227.95 3,421.5K
09:42 15,229.15 15,236.15 15,229.15 15,236.00 2,629.6K
09:43 15,234.60 15,240.50 15,231.35 15,239.70 2,287.4K
09:44 15,239.45 15,239.45 15,216.65 15,219.20 2,201.7K
09:45 15,218.90 15,243.60 15,218.90 15,243.60 1,366.9K
09:46 15,245.75 15,253.40 15,245.75 15,253.40 2,183.3K
09:47 15,252.85 15,256.40 15,250.70 15,253.20 2,000.5K
09:48 15,252.85 15,257.95 15,252.65 15,254.45 2,917.7K
09:49 15,251.75 15,257.85 15,245.90 15,255.05 3,123.8K
09:50 15,255.45 15,267.85 15,254.65 15,257.85 3,006.1K
09:51 15,257.55 15,258.30 15,254.90 15,256.30 2,575.5K
09:52 15,257.15 15,271.60 15,256.60 15,271.60 1,738.6K
09:53 15,271.10 15,271.10 15,248.65 15,248.65 1,401.8K
09:54 15,246.60 15,259.05 15,246.55 15,254.90 1,443.6K
09:55 15,257.10 15,257.20 15,243.75 15,243.75 1,760.8K
09:56 15,243.05 15,243.05 15,223.00 15,223.00 4,496.1K
09:57 15,222.90 15,237.30 15,222.25 15,232.15 2,030.2K
09:58 15,231.10 15,257.75 15,231.10 15,257.75 1,829.4K
09:59 15,257.70 15,269.10 15,257.70 15,268.40 1,867.6K
10:00 15,268.70 15,284.20 15,268.70 15,277.70 1,601.0K
10:01 15,277.15 15,279.35 15,273.40 15,273.70 2,451.3K
10:02 15,274.05 15,276.85 15,270.80 15,274.90 2,489.7K
10:03 15,275.35 15,280.80 15,274.65 15,279.90 875.5K
10:04 15,279.90 15,286.40 15,279.00 15,284.45 2,159.5K
10:05 15,283.20 15,298.30 15,282.15 15,298.30 1,943.3K
10:06 15,299.45 15,301.10 15,296.55 15,296.90 747.1K
10:07 15,296.75 15,301.40 15,296.35 15,301.20 753.2K
10:08 15,301.40 15,306.75 15,301.30 15,304.30 2,327.3K
10:09 15,303.10 15,304.45 15,299.40 15,303.90 893.1K
10:10 15,303.10 15,312.60 15,302.00 15,311.55 1,948.6K
10:11 15,310.10 15,312.40 15,305.65 15,312.05 888.4K
10:12 15,313.35 15,313.35 15,304.00 15,304.00 1,319.6K
10:13 15,304.05 15,309.35 15,302.25 15,308.45 1,772.3K
10:14 15,306.25 15,312.20 15,305.70 15,311.20 1,163.1K
10:15 15,310.05 15,315.00 15,307.10 15,307.10 1,452.5K
10:16 15,304.55 15,305.05 15,300.20 15,303.90 1,495.4K
10:17 15,303.85 15,306.00 15,299.00 15,299.00 1,174.9K
10:18 15,299.50 15,299.50 15,293.10 15,294.85 3,614.4K
10:19 15,293.90 15,297.65 15,293.75 15,296.40 1,566.1K
10:20 15,296.00 15,299.35 15,283.55 15,283.55 2,320.8K
10:21 15,283.05 15,295.15 15,282.20 15,293.35 1,629.7K
10:22 15,293.80 15,294.55 15,288.70 15,288.70 1,191.4K
10:23 15,288.45 15,289.70 15,280.65 15,281.45 5,176.9K
10:24 15,279.60 15,280.20 15,265.80 15,269.00 3,872.7K
10:25 15,270.15 15,270.60 15,254.65 15,254.65 2,098.4K
10:26 15,254.20 15,261.70 15,251.10 15,261.70 1,916.3K
10:27 15,263.10 15,272.60 15,262.15 15,271.30 1,485.1K
10:28 15,269.25 15,269.95 15,256.00 15,257.00 1,223.6K
10:29 15,255.80 15,256.25 15,249.00 15,254.30 2,227.5K
10:30 15,256.30 15,269.45 15,256.30 15,269.45 1,169.4K
10:31 15,268.40 15,276.65 15,268.05 15,275.75 2,299.3K
10:32 15,276.10 15,281.65 15,275.75 15,280.45 834.3K
10:33 15,280.50 15,280.50 15,266.40 15,269.75 1,605.0K
10:34 15,270.05 15,276.10 15,270.05 15,272.35 1,448.9K
10:35 15,272.45 15,273.10 15,257.30 15,258.75 1,523.6K
10:36 15,257.50 15,266.65 15,253.80 15,265.35 1,811.7K
10:37 15,263.40 15,268.25 15,263.40 15,264.95 810.5K
10:38 15,264.90 15,278.65 15,264.90 15,278.65 2,321.7K
10:39 15,278.70 15,284.85 15,278.70 15,284.85 1,868.5K
10:40 15,284.50 15,284.50 15,276.75 15,278.25 1,991.0K
10:41 15,278.55 15,278.70 15,271.45 15,277.10 769.8K
10:42 15,277.00 15,277.70 15,274.95 15,275.55 654.7K
10:43 15,276.40 15,277.15 15,271.00 15,273.10 903.1K
10:44 15,272.05 15,272.05 15,261.10 15,262.30 2,745.4K
10:45 15,262.20 15,265.15 15,261.40 15,263.60 888.8K
10:46 15,262.90 15,270.55 15,262.75 15,266.90 1,921.4K
10:47 15,267.05 15,267.05 15,258.50 15,259.40 2,161.6K
10:48 15,259.20 15,267.70 15,259.20 15,267.70 913.1K
10:49 15,267.70 15,273.20 15,267.15 15,271.80 1,635.7K
10:50 15,271.75 15,273.55 15,269.85 15,270.25 1,080.5K
10:51 15,268.60 15,268.85 15,264.55 15,267.85 785.7K
10:52 15,267.30 15,275.60 15,265.80 15,275.60 1,640.6K
10:53 15,276.00 15,280.25 15,274.55 15,279.80 871.0K
10:54 15,279.00 15,283.50 15,279.00 15,282.00 674.4K
10:55 15,281.80 15,285.80 15,281.80 15,284.45 1,554.6K
10:56 15,284.30 15,285.55 15,280.70 15,281.45 1,533.1K
10:57 15,282.60 15,285.40 15,281.85 15,283.85 1,784.6K
10:58 15,284.10 15,284.95 15,279.75 15,282.45 1,590.9K
10:59 15,283.35 15,286.35 15,281.85 15,282.80 1,342.2K
11:00 15,286.15 15,289.45 15,284.05 15,284.55 1,284.8K
11:01 15,283.30 15,283.65 15,277.20 15,277.80 1,809.2K
11:02 15,277.60 15,290.45 15,277.60 15,290.45 1,059.1K
11:03 15,290.00 15,290.00 15,280.10 15,283.05 505.3K
11:04 15,284.05 15,288.35 15,284.05 15,285.30 559.6K
11:05 15,285.10 15,285.40 15,281.10 15,282.70 777.9K
11:06 15,281.90 15,282.75 15,280.00 15,281.90 613.3K
11:07 15,282.45 15,291.95 15,282.00 15,291.95 1,467.7K
11:08 15,292.40 15,294.95 15,290.55 15,294.85 1,553.5K
11:09 15,295.10 15,302.85 15,294.00 15,298.55 2,872.1K
11:10 15,298.35 15,300.00 15,294.40 15,295.20 1,799.9K
11:11 15,295.35 15,295.95 15,284.75 15,284.85 690.5K
11:12 15,284.85 15,284.85 15,278.60 15,280.55 1,552.2K
11:13 15,281.25 15,281.45 15,268.80 15,268.80 1,650.2K
11:14 15,268.90 15,268.90 15,258.00 15,259.25 1,174.3K
11:15 15,262.85 15,266.05 15,262.15 15,265.85 793.9K
11:16 15,265.50 15,265.50 15,248.20 15,250.15 1,160.5K
11:17 15,250.20 15,262.00 15,249.40 15,261.15 1,964.0K
11:18 15,261.80 15,261.80 15,256.30 15,257.20 608.8K
11:19 15,257.50 15,259.20 15,256.30 15,256.30 692.2K
11:20 15,255.90 15,263.75 15,255.80 15,263.20 1,185.1K
11:21 15,264.05 15,269.05 15,264.05 15,269.05 931.7K
11:22 15,270.20 15,277.70 15,270.20 15,275.30 623.9K
11:23 15,276.20 15,279.45 15,272.40 15,273.50 1,111.0K
11:24 15,274.65 15,280.00 15,274.65 15,276.25 558.7K
11:25 15,276.70 15,280.00 15,276.30 15,279.85 703.3K
11:26 15,279.50 15,289.05 15,279.30 15,289.05 1,071.5K
11:27 15,290.10 15,293.05 15,290.10 15,292.10 565.6K
11:28 15,291.65 15,297.00 15,290.30 15,296.75 441.4K
11:29 15,295.65 15,300.35 15,293.40 15,300.35 732.6K
11:30 15,301.40 15,306.00 15,301.40 15,306.00 1,213.4K
11:31 15,305.90 15,312.75 15,304.25 15,312.75 1,269.1K
11:32 15,313.05 15,315.25 15,310.60 15,311.00 1,084.5K
11:33 15,311.00 15,311.20 15,307.00 15,311.20 364.0K
11:34 15,311.10 15,313.00 15,310.65 15,312.80 837.0K
11:35 15,312.80 15,313.60 15,311.70 15,313.00 437.0K
11:36 15,313.40 15,316.70 15,311.25 15,311.25 452.6K
11:37 15,311.40 15,312.70 15,310.35 15,312.45 577.4K
11:38 15,311.30 15,317.25 15,309.90 15,317.25 795.4K
11:39 15,317.55 15,317.80 15,314.75 15,316.70 550.4K
11:40 15,318.05 15,319.40 15,316.85 15,317.75 987.2K
11:41 15,318.20 15,319.05 15,316.10 15,316.10 570.3K
11:42 15,317.60 15,323.10 15,317.60 15,319.15 620.3K
11:43 15,319.10 15,319.30 15,317.55 15,317.55 554.8K
11:44 15,317.50 15,317.50 15,310.30 15,310.90 1,757.8K
11:45 15,311.35 15,315.65 15,311.35 15,315.65 1,151.0K
11:46 15,315.35 15,320.45 15,314.70 15,316.70 1,305.1K
11:47 15,317.25 15,321.95 15,315.10 15,316.55 1,272.7K
11:48 15,316.75 15,317.80 15,315.00 15,317.80 568.9K
11:49 15,316.95 15,316.95 15,312.30 15,313.80 454.0K
11:50 15,313.25 15,318.90 15,312.65 15,317.45 549.5K
11:51 15,317.60 15,320.25 15,315.90 15,319.90 728.9K
11:52 15,318.80 15,320.00 15,317.30 15,317.30 1,294.3K
11:53 15,317.15 15,318.95 15,316.95 15,318.10 320.9K
11:54 15,319.35 15,319.35 15,314.35 15,314.35 876.9K
11:55 15,314.50 15,318.45 15,314.50 15,318.45 767.5K
11:56 15,318.05 15,318.35 15,315.50 15,316.80 1,375.2K
11:57 15,317.75 15,318.75 15,311.50 15,311.85 1,478.9K
11:58 15,313.15 15,316.10 15,312.15 15,312.80 539.0K
11:59 15,312.75 15,317.15 15,312.75 15,315.70 480.0K
12:00 15,315.55 15,321.15 15,315.55 15,320.65 694.9K
12:01 15,320.45 15,322.25 15,319.90 15,322.00 619.8K
12:02 15,322.70 15,325.95 15,322.70 15,323.25 641.9K
12:03 15,323.15 15,326.35 15,323.15 15,326.35 558.3K
12:04 15,327.65 15,329.10 15,325.55 15,325.60 633.4K
12:05 15,325.85 15,327.20 15,323.60 15,323.60 473.4K
12:06 15,322.65 15,326.65 15,320.60 15,324.75 643.8K
12:07 15,324.40 15,333.50 15,324.00 15,332.50 631.4K
12:08 15,332.50 15,332.50 15,328.75 15,328.75 725.9K
12:09 15,325.90 15,325.90 15,319.10 15,319.80 2,217.5K
12:10 15,320.55 15,322.55 15,320.55 15,321.85 2,307.7K
12:11 15,321.95 15,329.30 15,321.95 15,329.30 317.1K
12:12 15,329.80 15,330.85 15,328.60 15,329.90 495.8K
12:13 15,330.25 15,332.75 15,329.00 15,332.75 269.0K
12:14 15,331.25 15,331.65 15,328.05 15,328.95 469.4K
12:15 15,328.65 15,337.20 15,326.75 15,335.10 1,655.4K
12:16 15,335.50 15,337.15 15,335.15 15,335.15 813.6K
12:17 15,334.90 15,341.15 15,334.60 15,340.95 1,342.9K
12:18 15,341.45 15,344.15 15,341.45 15,344.15 516.2K
12:19 15,344.65 15,351.20 15,344.15 15,350.95 1,091.2K
12:20 15,350.75 15,353.60 15,349.75 15,352.10 3,390.2K
12:21 15,352.05 15,352.05 15,346.55 15,348.55 1,113.6K
12:22 15,348.70 15,351.00 15,347.30 15,348.15 1,395.0K
12:23 15,347.50 15,355.95 15,346.10 15,355.95 1,098.4K
12:24 15,355.75 15,355.85 15,350.95 15,351.50 937.4K
12:25 15,351.50 15,353.80 15,351.20 15,353.65 2,188.0K
12:26 15,353.50 15,356.20 15,353.35 15,354.45 2,101.6K
12:27 15,354.65 15,357.45 15,351.60 15,356.50 2,458.8K
12:28 15,356.10 15,361.25 15,356.10 15,360.95 2,615.1K
12:29 15,360.70 15,360.90 15,358.45 15,360.90 1,593.9K
12:30 15,364.70 15,368.25 15,361.90 15,361.90 1,773.8K
12:31 15,362.30 15,363.05 15,358.20 15,359.55 905.6K
12:32 15,359.70 15,364.20 15,359.70 15,363.30 667.9K
12:33 15,363.35 15,365.65 15,363.00 15,363.65 417.7K
12:34 15,363.70 15,365.90 15,362.65 15,365.90 858.4K
12:35 15,367.45 15,378.60 15,365.50 15,378.20 1,610.6K
12:36 15,378.20 15,382.45 15,374.90 15,381.80 2,660.7K
12:37 15,381.70 15,388.10 15,380.40 15,388.10 1,175.7K
12:38 15,387.80 15,388.95 15,378.80 15,378.80 2,361.7K
12:39 15,377.95 15,383.20 15,373.85 15,383.20 1,273.7K
12:40 15,382.65 15,385.70 15,380.25 15,385.70 1,964.4K
12:41 15,387.35 15,391.60 15,385.40 15,387.00 2,535.3K
12:42 15,388.55 15,391.15 15,382.35 15,382.35 2,090.2K
12:43 15,382.25 15,392.45 15,382.00 15,391.90 2,015.2K
12:44 15,391.95 15,393.20 15,391.25 15,391.45 1,663.0K
12:45 15,391.75 15,392.25 15,388.45 15,391.45 899.9K
12:46 15,392.05 15,394.45 15,390.15 15,390.15 621.1K
12:47 15,389.95 15,399.20 15,388.45 15,397.10 1,726.8K
12:48 15,396.20 15,396.75 15,391.15 15,391.80 1,470.2K
12:49 15,392.10 15,393.55 15,388.70 15,388.90 646.1K
12:50 15,389.25 15,389.75 15,386.85 15,389.75 869.9K
12:51 15,390.55 15,395.20 15,390.55 15,393.25 869.3K
12:52 15,393.40 15,396.90 15,393.15 15,395.15 637.6K
12:53 15,395.00 15,395.70 15,393.95 15,395.10 469.0K
12:54 15,394.75 15,395.40 15,391.85 15,392.20 808.5K
12:55 15,391.35 15,392.95 15,386.65 15,386.65 1,277.5K
12:56 15,386.85 15,387.90 15,385.90 15,387.90 618.2K
12:57 15,388.80 15,388.80 15,385.25 15,385.40 697.2K
12:58 15,385.35 15,388.15 15,384.60 15,387.45 529.5K
12:59 15,386.35 15,386.75 15,381.55 15,383.75 684.7K
13:00 15,384.45 15,389.25 15,383.35 15,389.25 545.3K
13:01 15,390.30 15,393.65 15,390.25 15,390.25 839.4K
13:02 15,391.00 15,391.00 15,385.25 15,385.25 4,862.9K
13:03 15,385.50 15,387.35 15,379.50 15,379.60 1,055.2K
13:04 15,378.95 15,378.95 15,374.25 15,375.25 906.3K
13:05 15,375.65 15,376.10 15,372.20 15,375.05 1,257.0K
13:06 15,375.15 15,375.60 15,371.70 15,371.95 680.1K
13:07 15,372.35 15,372.35 15,356.65 15,356.65 802.1K
13:08 15,356.55 15,357.70 15,350.55 15,350.55 864.5K
13:09 15,351.55 15,361.15 15,351.55 15,360.15 1,415.1K
13:10 15,359.55 15,363.80 15,355.75 15,363.70 820.2K
13:11 15,364.95 15,366.75 15,364.25 15,366.30 464.7K
13:12 15,365.35 15,365.35 15,354.65 15,356.85 1,467.3K
13:13 15,357.95 15,358.00 15,354.50 15,358.00 371.4K
13:14 15,359.20 15,371.70 15,359.20 15,371.05 427.3K
13:15 15,370.95 15,372.25 15,368.85 15,372.10 494.3K
13:16 15,372.10 15,373.55 15,369.30 15,371.55 434.2K
13:17 15,371.50 15,374.75 15,371.30 15,373.75 598.0K
13:18 15,372.50 15,372.50 15,367.25 15,367.25 936.7K
13:19 15,367.30 15,367.30 15,359.30 15,359.55 753.1K
13:20 15,359.25 15,359.25 15,353.95 15,353.95 679.1K
13:21 15,352.30 15,353.20 15,349.95 15,352.10 667.7K
13:22 15,352.05 15,354.40 15,351.30 15,352.50 1,328.6K
13:23 15,352.30 15,352.30 15,348.60 15,351.00 689.4K
13:24 15,352.20 15,356.65 15,351.15 15,356.65 640.2K
13:25 15,357.10 15,358.50 15,355.90 15,357.35 1,902.1K
13:26 15,357.45 15,357.45 15,353.25 15,353.35 1,075.8K
13:27 15,353.30 15,356.95 15,352.35 15,356.95 362.9K
13:28 15,356.35 15,357.35 15,354.10 15,354.10 319.9K
13:29 15,353.15 15,357.80 15,351.95 15,357.80 330.6K
13:30 15,357.30 15,358.80 15,352.80 15,352.95 526.7K
13:31 15,352.45 15,353.55 15,349.90 15,352.90 733.5K
13:32 15,353.40 15,362.35 15,353.40 15,362.35 623.2K
13:33 15,362.65 15,369.55 15,361.40 15,368.45 1,961.7K
13:34 15,368.85 15,371.95 15,368.85 15,369.60 959.5K
13:35 15,369.90 15,376.65 15,369.60 15,374.45 2,909.4K
13:36 15,374.05 15,390.40 15,374.05 15,390.40 1,247.1K
13:37 15,389.00 15,393.35 15,384.30 15,388.15 758.9K
13:38 15,386.65 15,387.05 15,381.20 15,383.45 963.7K
13:39 15,383.70 15,386.80 15,383.15 15,386.15 631.7K
13:40 15,385.70 15,387.40 15,385.15 15,387.40 1,182.8K
13:41 15,386.35 15,388.15 15,384.70 15,388.15 423.1K
13:42 15,391.45 15,393.15 15,389.45 15,390.70 4,547.1K
13:43 15,391.10 15,392.80 15,389.85 15,392.70 1,178.1K
13:44 15,392.80 15,392.85 15,390.75 15,391.60 590.2K
13:45 15,392.25 15,396.85 15,392.10 15,396.85 623.3K
13:46 15,396.95 15,397.55 15,394.65 15,395.85 3,044.3K
13:47 15,395.40 15,396.80 15,394.95 15,396.25 475.5K
13:48 15,396.20 15,397.70 15,395.85 15,396.50 323.0K
13:49 15,396.65 15,396.65 15,392.90 15,392.90 501.0K
13:50 15,391.40 15,392.05 15,383.55 15,383.80 783.2K
13:51 15,382.70 15,382.95 15,376.60 15,376.90 1,175.7K
13:52 15,375.50 15,375.95 15,371.40 15,371.40 1,823.9K
13:53 15,370.90 15,371.95 15,370.40 15,371.15 778.4K
13:54 15,371.65 15,375.20 15,371.60 15,374.55 1,216.5K
13:55 15,375.20 15,375.45 15,372.40 15,374.15 293.9K
13:56 15,374.10 15,374.55 15,369.30 15,371.75 705.7K
13:57 15,372.85 15,376.20 15,372.85 15,376.10 961.5K
13:58 15,375.75 15,375.75 15,373.70 15,373.70 402.1K
13:59 15,373.10 15,379.00 15,373.10 15,379.00 324.0K
14:00 15,379.75 15,384.40 15,379.75 15,380.90 753.9K
14:01 15,381.75 15,381.75 15,375.30 15,376.65 910.7K
14:02 15,376.10 15,381.25 15,375.00 15,380.70 339.7K
14:03 15,380.75 15,383.55 15,380.75 15,383.55 469.7K
14:04 15,385.35 15,388.00 15,384.70 15,384.70 570.5K
14:05 15,383.35 15,384.45 15,382.30 15,382.95 975.6K
14:06 15,383.05 15,384.05 15,380.80 15,381.40 487.1K
14:07 15,382.50 15,382.50 15,380.05 15,380.75 291.1K
14:08 15,380.15 15,380.15 15,374.05 15,374.05 341.1K
14:09 15,374.50 15,374.50 15,371.80 15,372.60 1,434.7K
14:10 15,372.35 15,377.90 15,372.35 15,377.90 545.7K
14:11 15,377.90 15,383.10 15,377.90 15,382.60 1,054.0K
14:12 15,383.20 15,383.75 15,380.95 15,381.95 485.9K
14:13 15,382.25 15,382.25 15,378.45 15,378.45 480.9K
14:14 15,379.30 15,381.75 15,376.15 15,381.75 489.0K
14:15 15,382.60 15,383.95 15,380.65 15,380.65 1,188.7K
14:16 15,380.45 15,380.45 15,375.75 15,377.10 1,296.2K
14:17 15,376.30 15,378.30 15,364.80 15,364.80 1,266.9K
14:18 15,365.30 15,368.85 15,364.55 15,365.95 539.6K
14:19 15,365.95 15,368.25 15,365.80 15,365.80 570.7K
14:20 15,365.85 15,365.85 15,354.45 15,360.05 1,304.9K
14:21 15,360.55 15,363.50 15,360.55 15,363.40 1,161.0K
14:22 15,363.30 15,364.90 15,362.00 15,362.85 792.3K
14:23 15,362.25 15,363.60 15,359.60 15,361.05 691.0K
14:24 15,360.35 15,360.90 15,349.25 15,349.25 2,259.9K
14:25 15,348.90 15,349.60 15,338.65 15,338.70 3,518.0K
14:26 15,338.10 15,344.20 15,336.90 15,341.80 1,738.5K
14:27 15,341.50 15,347.20 15,339.05 15,347.20 1,312.3K
14:28 15,346.55 15,348.25 15,337.90 15,337.90 579.2K
14:29 15,339.10 15,343.05 15,339.10 15,341.65 2,665.5K
14:30 15,340.25 15,351.50 15,340.25 15,351.25 1,322.3K
14:31 15,351.30 15,355.75 15,350.40 15,355.75 977.3K
14:32 15,355.65 15,361.00 15,355.65 15,361.00 532.5K
14:33 15,361.05 15,361.60 15,355.75 15,357.20 515.2K
14:34 15,355.90 15,358.35 15,353.05 15,353.50 956.9K
14:35 15,352.85 15,354.05 15,344.50 15,348.05 1,060.0K
14:36 15,348.00 15,349.05 15,345.15 15,345.65 705.3K
14:37 15,345.40 15,354.40 15,345.40 15,352.50 691.3K
14:38 15,352.55 15,352.55 15,345.35 15,346.05 796.5K
14:39 15,346.00 15,346.65 15,343.25 15,343.85 786.2K
14:40 15,342.10 15,342.60 15,335.15 15,335.35 2,084.6K
14:41 15,335.80 15,336.95 15,330.75 15,334.20 1,585.9K
14:42 15,335.65 15,342.80 15,335.65 15,339.55 573.0K
14:43 15,339.15 15,346.20 15,339.15 15,344.20 647.0K
14:44 15,343.60 15,344.85 15,341.95 15,343.70 577.3K
14:45 15,344.15 15,344.35 15,340.40 15,343.85 794.7K
14:46 15,344.65 15,352.05 15,343.55 15,346.70 1,422.3K
14:47 15,344.30 15,345.65 15,340.40 15,343.35 1,227.7K
14:48 15,343.20 15,356.80 15,341.95 15,356.00 983.0K
14:49 15,354.65 15,363.25 15,354.65 15,361.85 1,546.9K
14:50 15,361.00 15,361.35 15,358.20 15,361.10 2,013.2K
14:51 15,360.10 15,362.30 15,359.40 15,360.05 769.4K
14:52 15,361.30 15,373.15 15,361.30 15,372.45 1,294.4K
14:53 15,372.10 15,377.90 15,371.85 15,377.70 1,038.2K
14:54 15,378.45 15,380.45 15,377.05 15,380.45 768.7K
14:55 15,379.05 15,380.70 15,377.65 15,378.65 714.7K
14:56 15,379.85 15,379.85 15,373.30 15,374.35 921.0K
14:57 15,374.70 15,383.45 15,373.50 15,379.95 846.0K
14:58 15,382.15 15,389.20 15,380.85 15,387.45 646.3K
14:59 15,387.70 15,392.00 15,387.45 15,392.00 770.7K
15:00 15,396.45 15,412.95 15,396.45 15,405.95 4,149.9K
15:01 15,407.45 15,408.00 15,404.35 15,407.30 1,103.2K
15:02 15,409.85 15,411.05 15,402.85 15,404.30 2,173.2K
15:03 15,403.80 15,405.60 15,400.20 15,400.25 1,317.0K
15:04 15,400.10 15,406.15 15,400.10 15,404.15 1,772.7K
15:05 15,402.65 15,402.65 15,399.25 15,399.25 1,611.9K
15:06 15,400.25 15,402.70 15,399.95 15,401.15 1,040.3K
15:07 15,402.85 15,402.85 15,397.20 15,397.20 883.4K
15:08 15,396.10 15,396.10 15,393.20 15,395.30 1,581.7K
15:09 15,396.10 15,400.40 15,393.55 15,400.10 4,794.3K
15:10 15,402.65 15,402.65 15,397.20 15,399.00 16,251.6K
15:11 15,401.00 15,401.00 15,397.65 15,400.00 3,138.7K
15:12 15,398.35 15,403.70 15,398.35 15,402.75 2,802.0K
15:13 15,402.30 15,404.25 15,401.35 15,403.80 6,124.4K
15:14 15,403.65 15,405.75 15,403.05 15,403.05 2,842.8K
15:15 15,403.25 15,409.85 15,402.90 15,409.05 4,908.5K
15:16 15,410.55 15,410.55 15,405.60 15,407.25 2,591.2K
15:17 15,408.25 15,409.00 15,406.50 15,408.55 2,452.6K
15:18 15,408.55 15,411.20 15,407.85 15,410.15 4,228.3K
15:19 15,411.60 15,413.95 15,411.60 15,411.60 2,849.3K
15:20 15,412.55 15,412.55 15,406.85 15,406.85 7,464.8K
15:21 15,407.20 15,409.95 15,406.85 15,409.95 2,747.7K
15:22 15,409.95 15,411.60 15,408.85 15,408.85 1,502.9K
15:23 15,408.50 15,408.75 15,404.80 15,404.80 1,783.1K
15:24 15,405.75 15,407.55 15,403.55 15,403.55 6,631.9K
15:25 15,404.20 15,408.30 15,403.80 15,406.15 2,778.0K
15:26 15,407.10 15,407.30 15,404.45 15,407.10 1,776.0K
15:27 15,407.90 15,407.90 15,405.00 15,406.70 1,548.2K
15:28 15,408.15 15,408.15 15,402.50 15,404.65 2,707.2K
15:29 15,408.50 15,408.50 15,398.75 15,404.95 3,904.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし