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 15,444.90 15,444.90 15,444.90 15,444.90 32.0K
09:15 15,443.25 15,508.95 15,443.25 15,508.95 9,978.4K
09:16 15,507.10 15,535.70 15,507.10 15,533.05 10,355.0K
09:17 15,534.45 15,538.60 15,529.70 15,536.10 3,871.4K
09:18 15,534.30 15,535.70 15,525.80 15,533.10 3,349.9K
09:19 15,533.55 15,538.70 15,532.35 15,536.75 5,367.3K
09:20 15,540.20 15,541.20 15,535.00 15,541.20 3,449.0K
09:21 15,540.80 15,557.10 15,538.40 15,556.60 4,149.3K
09:22 15,555.60 15,557.60 15,542.25 15,542.25 3,039.2K
09:23 15,538.40 15,538.40 15,516.50 15,522.55 2,819.3K
09:24 15,522.15 15,545.00 15,522.15 15,544.95 1,592.0K
09:25 15,546.35 15,550.05 15,542.30 15,545.50 2,676.5K
09:26 15,545.20 15,554.20 15,545.20 15,554.20 2,528.6K
09:27 15,554.20 15,554.20 15,536.00 15,536.00 12,076.5K
09:28 15,536.00 15,541.05 15,533.20 15,541.05 2,333.9K
09:29 15,541.50 15,541.50 15,524.85 15,528.00 2,251.3K
09:30 15,526.85 15,526.85 15,498.00 15,498.20 4,816.4K
09:31 15,497.45 15,535.75 15,497.45 15,535.75 8,286.4K
09:32 15,538.50 15,548.95 15,536.60 15,548.95 4,106.5K
09:33 15,546.90 15,555.20 15,546.85 15,551.90 1,858.4K
09:34 15,551.10 15,553.35 15,550.15 15,550.95 4,107.4K
09:35 15,548.70 15,548.70 15,532.20 15,538.50 3,801.3K
09:36 15,539.05 15,539.05 15,524.05 15,524.80 3,835.1K
09:37 15,525.75 15,527.50 15,515.75 15,515.85 5,532.3K
09:38 15,516.60 15,517.95 15,512.30 15,512.75 3,433.0K
09:39 15,512.30 15,513.75 15,498.30 15,500.75 7,027.0K
09:40 15,500.05 15,514.05 15,498.65 15,511.50 4,062.9K
09:41 15,509.45 15,509.55 15,490.15 15,499.40 2,627.0K
09:42 15,498.55 15,498.55 15,481.95 15,481.95 2,438.5K
09:43 15,478.65 15,478.65 15,445.75 15,445.75 5,666.2K
09:44 15,446.45 15,462.55 15,446.15 15,462.25 4,869.8K
09:45 15,461.45 15,501.50 15,461.45 15,494.95 4,775.2K
09:46 15,490.70 15,490.75 15,470.40 15,470.40 1,661.9K
09:47 15,469.85 15,470.75 15,453.00 15,458.80 4,700.2K
09:48 15,460.60 15,466.30 15,460.00 15,466.30 2,098.4K
09:49 15,467.20 15,474.55 15,467.20 15,473.55 1,721.3K
09:50 15,472.55 15,474.20 15,450.55 15,450.55 1,833.8K
09:51 15,447.70 15,449.00 15,436.40 15,446.25 5,686.4K
09:52 15,446.85 15,471.90 15,446.85 15,468.25 2,398.9K
09:53 15,466.95 15,481.25 15,466.95 15,481.25 1,442.2K
09:54 15,480.80 15,483.30 15,474.60 15,479.85 2,090.6K
09:55 15,480.70 15,504.80 15,480.50 15,504.80 2,567.6K
09:56 15,508.50 15,516.20 15,506.55 15,516.20 2,276.4K
09:57 15,517.40 15,528.25 15,517.40 15,526.75 2,142.8K
09:58 15,526.85 15,526.85 15,520.35 15,523.25 1,553.5K
09:59 15,523.80 15,526.35 15,521.35 15,522.80 1,357.7K
10:00 15,524.30 15,525.35 15,516.15 15,517.75 2,722.3K
10:01 15,515.10 15,515.10 15,505.25 15,513.65 1,680.6K
10:02 15,517.00 15,528.60 15,516.05 15,528.60 1,681.6K
10:03 15,528.90 15,533.70 15,528.90 15,530.30 1,971.7K
10:04 15,530.35 15,530.75 15,521.55 15,524.65 1,096.0K
10:05 15,523.80 15,523.80 15,511.85 15,514.60 831.8K
10:06 15,514.35 15,514.35 15,502.75 15,508.90 1,720.5K
10:07 15,505.40 15,507.40 15,505.40 15,506.80 827.9K
10:08 15,506.15 15,510.25 15,504.05 15,507.25 868.9K
10:09 15,505.90 15,506.85 15,490.20 15,495.80 2,870.5K
10:10 15,495.65 15,504.50 15,492.10 15,504.50 825.9K
10:11 15,505.70 15,511.55 15,505.60 15,505.60 1,357.9K
10:12 15,505.30 15,506.70 15,496.05 15,496.35 957.9K
10:13 15,497.20 15,499.25 15,495.25 15,499.20 1,130.1K
10:14 15,501.10 15,513.60 15,499.30 15,499.30 1,943.6K
10:15 15,499.25 15,504.80 15,497.75 15,497.75 1,603.9K
10:16 15,498.45 15,500.65 15,488.40 15,490.40 1,672.4K
10:17 15,490.05 15,492.55 15,485.35 15,485.35 1,415.0K
10:18 15,485.60 15,492.35 15,485.60 15,490.10 1,449.4K
10:19 15,489.45 15,490.95 15,473.85 15,473.85 1,521.2K
10:20 15,472.85 15,473.00 15,466.05 15,469.65 1,826.5K
10:21 15,469.45 15,475.70 15,466.75 15,475.25 1,878.8K
10:22 15,474.25 15,478.15 15,473.45 15,477.60 720.8K
10:23 15,476.55 15,484.60 15,476.55 15,482.40 967.5K
10:24 15,483.00 15,483.25 15,479.65 15,481.90 795.6K
10:25 15,481.90 15,482.70 15,477.95 15,478.10 723.7K
10:26 15,477.10 15,479.30 15,460.40 15,460.40 3,180.2K
10:27 15,459.30 15,460.75 15,456.85 15,457.70 1,228.7K
10:28 15,458.30 15,460.80 15,453.90 15,454.75 1,343.3K
10:29 15,455.05 15,456.35 15,446.15 15,450.60 1,850.8K
10:30 15,449.85 15,449.85 15,422.90 15,422.90 9,781.5K
10:31 15,423.30 15,440.40 15,423.05 15,440.40 2,450.4K
10:32 15,439.85 15,443.35 15,438.30 15,440.80 977.3K
10:33 15,441.80 15,443.25 15,431.25 15,431.25 1,073.6K
10:34 15,431.50 15,432.05 15,428.15 15,431.35 1,704.1K
10:35 15,433.90 15,439.25 15,432.15 15,439.25 2,109.0K
10:36 15,439.20 15,449.85 15,439.20 15,449.20 1,242.7K
10:37 15,450.25 15,450.25 15,437.10 15,438.10 1,284.4K
10:38 15,438.70 15,450.50 15,438.25 15,450.50 5,572.7K
10:39 15,451.20 15,453.95 15,449.40 15,451.40 867.1K
10:40 15,452.00 15,453.40 15,445.95 15,448.70 4,973.6K
10:41 15,448.20 15,454.60 15,447.25 15,453.20 834.6K
10:42 15,453.85 15,453.85 15,437.80 15,437.80 842.8K
10:43 15,438.95 15,445.30 15,438.95 15,445.30 552.3K
10:44 15,445.80 15,451.15 15,445.80 15,446.90 723.5K
10:45 15,447.35 15,454.80 15,445.55 15,454.80 970.2K
10:46 15,455.25 15,459.00 15,455.05 15,459.00 796.9K
10:47 15,459.05 15,470.30 15,458.00 15,469.70 1,309.9K
10:48 15,469.45 15,474.95 15,468.90 15,474.95 686.6K
10:49 15,473.50 15,485.15 15,473.50 15,484.20 3,779.3K
10:50 15,483.70 15,487.00 15,481.90 15,482.10 1,056.5K
10:51 15,481.25 15,485.50 15,479.95 15,485.50 1,274.7K
10:52 15,486.85 15,487.20 15,483.50 15,483.50 569.0K
10:53 15,483.30 15,483.30 15,472.35 15,472.35 2,024.9K
10:54 15,472.85 15,472.85 15,465.75 15,470.10 942.6K
10:55 15,471.25 15,477.95 15,470.45 15,477.95 444.4K
10:56 15,478.50 15,486.50 15,478.40 15,486.50 1,478.1K
10:57 15,486.45 15,486.50 15,483.75 15,484.65 740.2K
10:58 15,484.55 15,487.10 15,483.50 15,484.55 620.8K
10:59 15,484.95 15,485.05 15,480.50 15,480.65 1,506.7K
11:00 15,480.95 15,492.80 15,480.95 15,492.80 937.5K
11:01 15,493.30 15,493.30 15,489.65 15,491.90 1,105.6K
11:02 15,492.75 15,495.00 15,492.20 15,493.75 607.6K
11:03 15,492.80 15,492.80 15,485.95 15,486.50 658.2K
11:04 15,486.30 15,487.70 15,484.45 15,487.65 553.7K
11:05 15,487.95 15,495.75 15,487.65 15,495.75 898.7K
11:06 15,496.00 15,497.55 15,491.95 15,497.55 772.5K
11:07 15,496.40 15,496.40 15,492.10 15,492.15 715.2K
11:08 15,491.90 15,501.85 15,491.90 15,500.05 613.6K
11:09 15,499.85 15,502.25 15,497.75 15,500.70 566.4K
11:10 15,501.20 15,502.80 15,492.60 15,492.60 1,392.8K
11:11 15,492.20 15,492.20 15,487.60 15,487.60 909.4K
11:12 15,486.80 15,488.85 15,482.25 15,487.85 581.6K
11:13 15,486.50 15,489.15 15,480.05 15,481.55 597.6K
11:14 15,482.30 15,486.70 15,482.30 15,486.70 447.2K
11:15 15,486.40 15,489.35 15,486.40 15,488.05 3,709.1K
11:16 15,484.55 15,484.80 15,475.05 15,475.40 640.3K
11:17 15,476.40 15,476.40 15,470.95 15,474.25 871.1K
11:18 15,473.40 15,473.80 15,465.55 15,468.60 3,526.3K
11:19 15,468.55 15,469.05 15,466.45 15,468.70 646.3K
11:20 15,469.50 15,480.00 15,469.50 15,480.00 1,571.9K
11:21 15,479.05 15,480.75 15,474.25 15,480.75 764.5K
11:22 15,480.30 15,487.10 15,480.30 15,485.35 1,176.7K
11:23 15,484.30 15,485.10 15,478.70 15,478.70 2,668.9K
11:24 15,478.20 15,479.05 15,476.60 15,478.35 954.6K
11:25 15,478.50 15,479.95 15,478.45 15,478.80 800.2K
11:26 15,478.75 15,479.60 15,477.60 15,479.00 329.5K
11:27 15,477.25 15,485.50 15,477.05 15,485.00 897.6K
11:28 15,487.30 15,487.60 15,480.95 15,482.45 904.6K
11:29 15,482.80 15,483.00 15,480.30 15,480.30 577.6K
11:30 15,479.75 15,480.60 15,473.65 15,473.65 1,179.6K
11:31 15,473.70 15,473.70 15,463.20 15,463.20 2,359.9K
11:32 15,463.25 15,463.25 15,460.55 15,461.35 748.2K
11:33 15,459.65 15,470.50 15,459.65 15,470.50 1,451.7K
11:34 15,471.10 15,480.55 15,470.65 15,477.55 1,183.3K
11:35 15,477.40 15,479.30 15,474.95 15,478.85 543.9K
11:36 15,478.00 15,480.55 15,476.10 15,478.80 1,057.4K
11:37 15,479.60 15,481.05 15,478.80 15,478.80 513.1K
11:38 15,478.65 15,481.35 15,477.30 15,479.70 1,014.3K
11:39 15,480.85 15,482.40 15,479.90 15,480.65 491.6K
11:40 15,479.75 15,480.10 15,474.75 15,474.85 585.7K
11:41 15,473.40 15,473.40 15,470.05 15,472.20 1,541.5K
11:42 15,472.35 15,478.05 15,472.35 15,478.05 573.0K
11:43 15,477.80 15,478.45 15,476.40 15,476.90 789.7K
11:44 15,477.05 15,480.00 15,476.75 15,480.00 480.6K
11:45 15,479.35 15,479.80 15,473.25 15,474.25 552.0K
11:46 15,473.85 15,474.55 15,464.95 15,465.05 1,818.9K
11:47 15,464.90 15,464.90 15,454.90 15,458.30 3,623.6K
11:48 15,458.05 15,459.75 15,455.35 15,458.60 1,252.7K
11:49 15,458.30 15,459.35 15,457.55 15,459.10 378.2K
11:50 15,457.90 15,459.40 15,456.00 15,459.40 389.6K
11:51 15,459.95 15,461.30 15,453.65 15,453.65 618.2K
11:52 15,452.90 15,455.50 15,449.40 15,454.80 1,925.5K
11:53 15,454.15 15,454.40 15,450.55 15,451.75 1,600.0K
11:54 15,450.70 15,451.50 15,444.40 15,445.90 3,770.9K
11:55 15,446.05 15,446.05 15,441.40 15,444.05 1,170.6K
11:56 15,445.25 15,450.10 15,445.10 15,449.40 622.9K
11:57 15,449.15 15,450.00 15,444.95 15,444.95 1,774.8K
11:58 15,444.35 15,445.85 15,442.60 15,445.40 611.8K
11:59 15,446.45 15,447.75 15,440.05 15,441.35 875.6K
12:00 15,440.85 15,441.05 15,428.95 15,429.10 1,951.8K
12:01 15,428.70 15,439.05 15,426.85 15,435.55 1,807.5K
12:02 15,435.95 15,444.50 15,435.75 15,442.20 1,334.8K
12:03 15,441.00 15,452.30 15,441.00 15,451.90 718.9K
12:04 15,450.80 15,453.55 15,449.65 15,453.55 377.7K
12:05 15,452.80 15,453.35 15,448.80 15,451.80 827.1K
12:06 15,451.70 15,455.00 15,451.70 15,453.20 510.5K
12:07 15,453.45 15,456.95 15,452.15 15,452.30 439.6K
12:08 15,451.60 15,451.75 15,450.00 15,451.75 1,719.9K
12:09 15,450.80 15,451.45 15,448.65 15,450.85 2,086.8K
12:10 15,450.45 15,451.20 15,449.30 15,449.70 1,659.6K
12:11 15,449.50 15,450.20 15,446.15 15,446.55 2,280.4K
12:12 15,446.00 15,446.00 15,439.90 15,441.45 1,550.7K
12:13 15,441.15 15,447.60 15,440.20 15,447.60 8,759.4K
12:14 15,447.90 15,448.65 15,446.35 15,447.55 2,142.5K
12:15 15,446.90 15,448.75 15,443.95 15,448.75 1,138.0K
12:16 15,449.80 15,455.85 15,448.30 15,454.35 1,896.7K
12:17 15,453.70 15,454.35 15,447.80 15,447.80 1,313.5K
12:18 15,446.70 15,447.20 15,443.50 15,446.40 1,458.4K
12:19 15,446.10 15,446.10 15,444.00 15,444.75 1,205.3K
12:20 15,444.25 15,445.80 15,441.75 15,441.75 599.6K
12:21 15,441.35 15,441.95 15,433.80 15,434.20 1,210.4K
12:22 15,434.55 15,438.45 15,433.80 15,435.55 830.8K
12:23 15,434.30 15,434.30 15,424.40 15,425.35 2,674.9K
12:24 15,426.20 15,429.80 15,426.20 15,428.55 723.1K
12:25 15,429.10 15,432.40 15,428.60 15,431.40 2,385.8K
12:26 15,431.35 15,431.35 15,424.40 15,424.40 1,003.4K
12:27 15,423.40 15,425.60 15,417.50 15,419.20 2,321.8K
12:28 15,420.25 15,421.70 15,415.95 15,416.35 780.3K
12:29 15,416.25 15,416.25 15,412.15 15,413.40 944.7K
12:30 15,413.90 15,423.00 15,410.20 15,422.20 1,325.4K
12:31 15,421.85 15,430.65 15,421.85 15,430.15 537.4K
12:32 15,429.55 15,431.10 15,428.55 15,430.10 528.8K
12:33 15,429.30 15,429.30 15,427.30 15,428.50 454.2K
12:34 15,430.90 15,436.60 15,430.30 15,436.40 2,158.0K
12:35 15,436.40 15,438.15 15,433.95 15,437.65 805.4K
12:36 15,437.50 15,445.70 15,437.10 15,445.70 713.7K
12:37 15,445.35 15,452.35 15,445.15 15,452.35 1,628.2K
12:38 15,452.70 15,455.40 15,452.70 15,454.75 631.1K
12:39 15,455.00 15,456.25 15,452.55 15,454.20 852.2K
12:40 15,453.25 15,453.25 15,448.10 15,448.10 3,613.1K
12:41 15,449.25 15,457.65 15,447.95 15,457.65 1,233.9K
12:42 15,456.95 15,458.50 15,455.30 15,456.35 1,056.8K
12:43 15,456.10 15,458.05 15,455.30 15,456.70 1,016.9K
12:44 15,456.15 15,457.50 15,453.65 15,453.95 1,087.7K
12:45 15,452.95 15,457.90 15,452.95 15,457.90 1,348.4K
12:46 15,458.45 15,460.10 15,454.80 15,456.40 824.4K
12:47 15,456.60 15,457.50 15,451.55 15,452.35 5,574.4K
12:48 15,451.10 15,451.10 15,443.75 15,444.65 4,492.8K
12:49 15,443.75 15,446.15 15,440.50 15,446.15 4,344.3K
12:50 15,448.05 15,448.50 15,446.20 15,446.30 1,428.0K
12:51 15,447.30 15,451.85 15,444.90 15,451.85 1,550.1K
12:52 15,453.40 15,459.90 15,453.40 15,459.60 933.0K
12:53 15,459.00 15,459.00 15,456.30 15,457.10 844.8K
12:54 15,457.55 15,462.85 15,456.75 15,460.25 1,111.0K
12:55 15,461.40 15,464.05 15,461.40 15,461.55 729.6K
12:56 15,463.35 15,463.35 15,456.50 15,456.90 2,108.3K
12:57 15,456.45 15,459.70 15,455.35 15,455.35 533.4K
12:58 15,455.60 15,456.90 15,453.00 15,454.65 510.1K
12:59 15,454.25 15,459.90 15,453.90 15,459.90 799.8K
13:00 15,460.35 15,461.55 15,459.45 15,460.45 805.3K
13:01 15,460.20 15,466.55 15,459.10 15,466.40 870.4K
13:02 15,467.25 15,472.80 15,466.70 15,472.80 1,011.0K
13:03 15,473.35 15,477.45 15,473.35 15,476.00 1,761.5K
13:04 15,476.25 15,478.15 15,474.80 15,474.80 730.8K
13:05 15,473.70 15,473.70 15,467.50 15,467.50 3,183.1K
13:06 15,467.20 15,468.80 15,461.50 15,461.50 1,381.8K
13:07 15,460.30 15,460.30 15,453.55 15,455.95 1,600.7K
13:08 15,455.35 15,457.05 15,452.70 15,452.75 1,403.2K
13:09 15,453.20 15,454.95 15,452.70 15,454.95 837.5K
13:10 15,454.30 15,454.85 15,452.45 15,454.55 1,754.7K
13:11 15,455.40 15,455.55 15,452.65 15,453.00 898.6K
13:12 15,452.80 15,455.30 15,449.55 15,455.15 1,377.1K
13:13 15,455.75 15,456.45 15,451.15 15,451.15 1,116.8K
13:14 15,450.60 15,453.40 15,450.50 15,453.30 522.3K
13:15 15,452.70 15,453.75 15,447.00 15,447.00 697.0K
13:16 15,445.20 15,446.55 15,445.20 15,445.65 1,499.2K
13:17 15,446.05 15,449.50 15,442.55 15,449.50 839.5K
13:18 15,451.40 15,455.65 15,449.75 15,455.40 560.7K
13:19 15,455.10 15,455.10 15,450.85 15,450.85 599.3K
13:20 15,450.55 15,451.35 15,446.85 15,447.95 706.3K
13:21 15,448.25 15,452.20 15,448.10 15,452.20 583.8K
13:22 15,452.05 15,454.25 15,452.05 15,452.35 619.3K
13:23 15,452.60 15,456.55 15,452.60 15,456.40 762.5K
13:24 15,456.95 15,458.90 15,455.65 15,458.50 546.3K
13:25 15,458.20 15,458.20 15,454.35 15,455.80 395.1K
13:26 15,456.40 15,462.70 15,456.40 15,461.80 887.9K
13:27 15,461.55 15,463.20 15,460.30 15,460.30 360.6K
13:28 15,459.90 15,461.25 15,458.75 15,459.55 600.5K
13:29 15,459.60 15,460.20 15,458.00 15,458.15 436.6K
13:30 15,458.20 15,461.30 15,457.60 15,461.30 984.4K
13:31 15,461.35 15,461.85 15,458.85 15,459.55 1,000.9K
13:32 15,460.00 15,460.10 15,458.00 15,459.55 538.7K
13:33 15,460.30 15,465.85 15,460.25 15,465.85 927.4K
13:34 15,465.30 15,470.30 15,465.30 15,468.60 2,763.3K
13:35 15,468.90 15,468.90 15,463.45 15,463.85 1,456.5K
13:36 15,463.95 15,464.00 15,461.60 15,462.20 2,273.0K
13:37 15,461.85 15,461.85 15,456.85 15,459.25 2,020.2K
13:38 15,459.45 15,463.45 15,459.45 15,462.70 1,452.2K
13:39 15,463.30 15,470.20 15,462.60 15,470.20 934.0K
13:40 15,471.85 15,474.05 15,471.65 15,473.00 1,110.7K
13:41 15,473.05 15,473.05 15,469.55 15,470.45 941.7K
13:42 15,471.90 15,471.90 15,468.60 15,470.80 849.8K
13:43 15,470.80 15,472.55 15,466.85 15,466.85 451.0K
13:44 15,466.45 15,466.45 15,462.90 15,463.95 707.6K
13:45 15,463.90 15,467.20 15,462.60 15,466.70 496.0K
13:46 15,466.60 15,469.55 15,465.70 15,469.15 602.7K
13:47 15,469.30 15,470.35 15,468.65 15,469.75 624.9K
13:48 15,468.85 15,475.50 15,468.85 15,474.80 1,040.2K
13:49 15,474.85 15,475.75 15,473.85 15,474.00 840.0K
13:50 15,473.85 15,476.05 15,473.60 15,475.10 2,525.3K
13:51 15,475.65 15,477.05 15,474.50 15,476.35 1,783.6K
13:52 15,476.30 15,476.30 15,473.45 15,474.75 1,431.7K
13:53 15,474.30 15,474.30 15,465.25 15,465.40 2,762.9K
13:54 15,465.60 15,466.00 15,464.10 15,464.10 581.1K
13:55 15,463.45 15,464.20 15,457.20 15,457.60 1,319.5K
13:56 15,457.20 15,457.20 15,452.05 15,452.15 2,365.9K
13:57 15,452.45 15,459.35 15,451.65 15,459.35 963.9K
13:58 15,459.30 15,468.25 15,458.90 15,468.25 715.3K
13:59 15,469.10 15,471.90 15,469.10 15,471.40 510.6K
14:00 15,471.95 15,471.95 15,467.55 15,469.65 820.9K
14:01 15,470.15 15,475.20 15,470.15 15,473.50 1,111.0K
14:02 15,473.40 15,474.15 15,472.80 15,473.40 803.2K
14:03 15,473.85 15,474.95 15,472.00 15,472.00 431.1K
14:04 15,472.20 15,476.85 15,471.65 15,475.50 594.6K
14:05 15,475.15 15,477.55 15,474.45 15,477.55 828.1K
14:06 15,478.95 15,484.95 15,478.85 15,484.95 1,931.5K
14:07 15,485.00 15,489.85 15,484.90 15,487.70 1,339.9K
14:08 15,488.15 15,488.15 15,480.90 15,481.50 523.0K
14:09 15,480.65 15,480.65 15,472.85 15,475.75 1,389.7K
14:10 15,475.30 15,479.85 15,475.25 15,477.35 419.9K
14:11 15,478.60 15,482.45 15,478.45 15,481.55 785.9K
14:12 15,481.10 15,482.55 15,479.30 15,480.10 478.7K
14:13 15,480.05 15,480.05 15,472.60 15,472.60 537.6K
14:14 15,472.95 15,472.95 15,469.45 15,470.85 1,356.9K
14:15 15,470.35 15,470.90 15,467.45 15,468.60 651.5K
14:16 15,469.25 15,471.35 15,468.25 15,471.35 608.8K
14:17 15,472.10 15,475.05 15,472.05 15,473.55 997.8K
14:18 15,474.25 15,475.40 15,471.45 15,475.30 1,248.4K
14:19 15,475.80 15,477.00 15,469.90 15,470.60 3,157.0K
14:20 15,471.20 15,471.90 15,468.35 15,468.95 2,331.5K
14:21 15,468.35 15,468.35 15,467.05 15,468.10 719.0K
14:22 15,468.35 15,469.20 15,466.65 15,468.10 429.1K
14:23 15,467.30 15,472.00 15,466.60 15,470.35 978.8K
14:24 15,467.85 15,468.15 15,461.55 15,461.60 839.2K
14:25 15,461.10 15,461.10 15,456.25 15,458.20 710.8K
14:26 15,458.15 15,462.50 15,458.15 15,462.00 530.7K
14:27 15,461.90 15,462.95 15,453.95 15,455.55 841.5K
14:28 15,454.85 15,454.85 15,442.85 15,444.15 6,622.8K
14:29 15,443.30 15,444.25 15,441.85 15,441.85 743.5K
14:30 15,441.80 15,445.60 15,441.25 15,444.35 769.8K
14:31 15,444.80 15,444.80 15,436.55 15,436.70 1,198.5K
14:32 15,436.10 15,440.55 15,434.25 15,439.40 1,269.6K
14:33 15,439.05 15,441.80 15,434.60 15,434.60 3,496.4K
14:34 15,435.35 15,435.35 15,431.45 15,432.45 1,331.1K
14:35 15,432.10 15,435.85 15,432.10 15,435.85 5,620.7K
14:36 15,435.00 15,435.85 15,430.80 15,435.85 1,147.7K
14:37 15,437.05 15,444.45 15,437.05 15,444.15 861.9K
14:38 15,442.75 15,449.00 15,442.75 15,448.85 746.7K
14:39 15,448.50 15,448.70 15,442.30 15,443.45 1,022.9K
14:40 15,444.75 15,451.95 15,444.70 15,451.95 948.2K
14:41 15,452.35 15,454.75 15,452.20 15,452.20 2,112.9K
14:42 15,451.80 15,454.65 15,451.80 15,453.25 1,405.7K
14:43 15,453.70 15,456.75 15,452.65 15,456.75 1,653.6K
14:44 15,456.25 15,460.20 15,456.25 15,458.30 675.3K
14:45 15,457.95 15,457.95 15,453.70 15,454.50 999.7K
14:46 15,454.30 15,454.45 15,448.75 15,450.75 1,201.8K
14:47 15,450.30 15,455.00 15,450.05 15,451.45 829.8K
14:48 15,451.45 15,451.70 15,446.45 15,446.45 803.1K
14:49 15,445.10 15,447.70 15,443.60 15,443.95 1,031.8K
14:50 15,444.00 15,452.45 15,443.70 15,451.85 1,014.5K
14:51 15,451.05 15,452.55 15,445.65 15,445.65 2,234.0K
14:52 15,445.60 15,453.35 15,445.40 15,452.95 1,771.0K
14:53 15,454.55 15,455.40 15,451.15 15,451.55 1,363.4K
14:54 15,450.95 15,451.75 15,448.65 15,450.95 9,742.4K
14:55 15,449.10 15,449.10 15,443.45 15,446.65 986.1K
14:56 15,446.80 15,451.90 15,444.70 15,451.15 1,482.4K
14:57 15,451.25 15,452.95 15,449.40 15,450.55 1,003.9K
14:58 15,451.55 15,452.95 15,448.10 15,449.15 1,067.1K
14:59 15,448.80 15,454.30 15,444.70 15,444.70 1,782.5K
15:00 15,441.75 15,451.00 15,441.75 15,444.05 3,459.9K
15:01 15,443.60 15,444.10 15,435.75 15,439.80 2,143.0K
15:02 15,440.40 15,442.85 15,439.85 15,440.25 2,189.0K
15:03 15,440.15 15,442.85 15,439.60 15,441.05 1,958.9K
15:04 15,439.15 15,439.45 15,432.45 15,435.75 1,785.6K
15:05 15,436.50 15,440.45 15,435.85 15,440.35 2,683.0K
15:06 15,440.40 15,440.85 15,438.00 15,438.00 1,771.2K
15:07 15,438.20 15,438.25 15,434.50 15,435.40 2,039.9K
15:08 15,434.35 15,434.35 15,427.70 15,429.75 2,289.9K
15:09 15,429.55 15,437.20 15,428.55 15,437.20 2,510.1K
15:10 15,440.20 15,443.00 15,437.85 15,442.05 26,231.8K
15:11 15,442.50 15,443.00 15,440.15 15,441.90 3,772.4K
15:12 15,441.50 15,441.55 15,438.45 15,440.95 1,851.3K
15:13 15,441.10 15,444.65 15,441.10 15,444.65 2,192.7K
15:14 15,445.30 15,445.30 15,441.80 15,441.80 2,548.6K
15:15 15,441.40 15,441.40 15,438.15 15,438.15 4,444.1K
15:16 15,437.50 15,437.50 15,430.80 15,431.90 5,162.7K
15:17 15,432.45 15,436.35 15,431.70 15,436.35 2,256.3K
15:18 15,436.30 15,436.30 15,433.25 15,434.85 5,683.7K
15:19 15,435.75 15,450.35 15,435.75 15,450.35 4,147.1K
15:20 15,450.75 15,452.80 15,448.25 15,448.70 11,965.1K
15:21 15,449.25 15,449.25 15,447.50 15,448.45 2,521.5K
15:22 15,448.45 15,450.50 15,448.40 15,450.00 2,654.0K
15:23 15,449.95 15,453.30 15,449.55 15,453.20 2,704.5K
15:24 15,453.85 15,453.85 15,450.95 15,452.05 7,270.7K
15:25 15,451.95 15,451.95 15,449.60 15,450.85 2,490.7K
15:26 15,451.55 15,453.15 15,449.15 15,449.75 2,531.2K
15:27 15,447.40 15,447.90 15,444.60 15,446.55 2,192.0K
15:28 15,447.55 15,449.50 15,439.00 15,440.65 2,734.2K
15:29 15,439.70 15,448.60 15,439.70 15,442.30 3,399.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし