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 15,269.85 15,269.85 15,269.85 15,269.85 63.5K
09:15 15,276.60 15,323.80 15,276.60 15,320.70 19,209.1K
09:16 15,324.75 15,352.85 15,313.95 15,351.75 6,016.8K
09:17 15,353.05 15,373.80 15,352.75 15,368.00 6,548.1K
09:18 15,363.80 15,367.80 15,348.05 15,367.80 4,231.6K
09:19 15,366.60 15,366.60 15,336.45 15,336.45 4,273.3K
09:20 15,336.90 15,342.35 15,321.50 15,325.35 5,179.2K
09:21 15,331.00 15,337.00 15,302.25 15,308.50 7,051.3K
09:22 15,301.95 15,313.15 15,280.55 15,303.90 3,314.4K
09:23 15,298.25 15,312.20 15,288.75 15,312.05 5,501.4K
09:24 15,312.95 15,334.15 15,312.80 15,325.30 3,173.5K
09:25 15,325.75 15,347.10 15,325.75 15,337.00 4,326.7K
09:26 15,341.80 15,370.75 15,341.80 15,367.80 4,190.7K
09:27 15,367.50 15,367.50 15,330.60 15,330.75 4,052.0K
09:28 15,326.45 15,334.85 15,323.65 15,334.30 1,888.3K
09:29 15,336.70 15,338.80 15,330.95 15,333.20 2,402.9K
09:30 15,332.90 15,347.45 15,332.90 15,341.40 3,160.5K
09:31 15,344.50 15,347.35 15,333.55 15,333.55 3,703.9K
09:32 15,331.05 15,331.05 15,313.55 15,319.70 2,964.2K
09:33 15,321.40 15,326.45 15,316.75 15,326.45 2,627.5K
09:34 15,327.45 15,337.10 15,327.45 15,336.15 5,279.4K
09:35 15,334.85 15,343.05 15,332.90 15,341.70 3,136.9K
09:36 15,341.95 15,363.10 15,341.95 15,363.10 1,663.5K
09:37 15,362.30 15,364.30 15,358.70 15,362.00 1,848.1K
09:38 15,361.55 15,373.65 15,359.95 15,373.65 3,035.4K
09:39 15,375.25 15,381.50 15,367.35 15,381.50 4,793.1K
09:40 15,385.30 15,409.00 15,385.30 15,407.15 3,124.8K
09:41 15,406.85 15,407.50 15,397.20 15,397.95 3,151.7K
09:42 15,400.50 15,400.90 15,394.15 15,397.75 2,007.0K
09:43 15,397.05 15,397.05 15,377.50 15,377.75 2,754.8K
09:44 15,378.15 15,379.65 15,373.75 15,379.50 1,689.8K
09:45 15,380.50 15,394.95 15,380.50 15,393.85 4,060.6K
09:46 15,392.45 15,392.45 15,380.15 15,382.65 2,399.8K
09:47 15,380.10 15,393.85 15,380.10 15,389.65 3,479.2K
09:48 15,389.10 15,391.75 15,384.70 15,386.20 2,018.9K
09:49 15,387.20 15,400.30 15,387.20 15,398.20 2,411.8K
09:50 15,399.25 15,402.95 15,390.90 15,392.25 1,575.8K
09:51 15,392.65 15,396.05 15,392.65 15,395.50 1,774.3K
09:52 15,395.80 15,395.80 15,386.20 15,386.70 1,180.9K
09:53 15,386.10 15,389.15 15,383.25 15,388.95 959.8K
09:54 15,390.15 15,401.30 15,390.15 15,400.85 2,538.0K
09:55 15,400.50 15,407.70 15,398.10 15,398.90 2,190.3K
09:56 15,397.95 15,399.30 15,395.30 15,398.95 1,714.2K
09:57 15,399.95 15,416.05 15,399.95 15,416.05 2,498.3K
09:58 15,416.00 15,417.70 15,413.90 15,416.25 1,585.4K
09:59 15,414.95 15,418.20 15,413.60 15,418.20 1,666.7K
10:00 15,419.40 15,436.30 15,419.40 15,434.15 2,417.8K
10:01 15,433.20 15,436.40 15,430.85 15,435.60 1,803.4K
10:02 15,435.65 15,439.85 15,432.00 15,432.00 3,260.3K
10:03 15,432.85 15,432.85 15,417.75 15,417.75 4,067.9K
10:04 15,417.15 15,417.15 15,410.15 15,412.50 2,540.4K
10:05 15,412.55 15,414.35 15,403.30 15,403.30 2,068.7K
10:06 15,402.50 15,407.20 15,398.05 15,407.20 1,848.1K
10:07 15,407.85 15,416.00 15,407.85 15,416.00 1,229.2K
10:08 15,418.65 15,423.05 15,418.65 15,421.15 718.0K
10:09 15,422.35 15,422.35 15,417.25 15,417.25 823.9K
10:10 15,417.95 15,424.95 15,417.55 15,422.85 1,809.4K
10:11 15,423.05 15,423.75 15,418.45 15,418.45 1,063.2K
10:12 15,418.30 15,418.30 15,409.65 15,409.65 2,755.5K
10:13 15,411.15 15,413.80 15,409.35 15,412.40 968.0K
10:14 15,412.65 15,419.45 15,412.65 15,413.20 853.4K
10:15 15,413.40 15,419.85 15,412.05 15,412.05 3,606.1K
10:16 15,412.35 15,417.10 15,412.25 15,417.10 1,419.4K
10:17 15,416.60 15,418.25 15,412.95 15,413.45 972.4K
10:18 15,412.70 15,412.70 15,410.25 15,411.30 2,480.0K
10:19 15,412.10 15,419.40 15,412.10 15,414.80 1,593.1K
10:20 15,412.90 15,414.35 15,410.80 15,411.80 1,831.2K
10:21 15,411.35 15,413.00 15,404.20 15,406.10 2,227.4K
10:22 15,405.75 15,407.75 15,399.60 15,399.60 1,223.9K
10:23 15,398.65 15,408.85 15,396.85 15,408.85 1,195.7K
10:24 15,408.55 15,409.45 15,404.70 15,404.70 1,913.2K
10:25 15,402.45 15,410.25 15,402.45 15,409.95 690.4K
10:26 15,409.40 15,409.90 15,398.80 15,399.90 1,394.3K
10:27 15,399.10 15,400.80 15,388.70 15,388.70 1,172.4K
10:28 15,386.65 15,387.90 15,382.70 15,382.70 2,531.3K
10:29 15,382.80 15,394.10 15,382.70 15,391.35 1,931.0K
10:30 15,389.85 15,391.85 15,380.90 15,380.90 1,834.6K
10:31 15,375.90 15,381.20 15,371.10 15,380.95 1,456.8K
10:32 15,381.75 15,393.45 15,381.50 15,383.95 2,890.9K
10:33 15,385.40 15,399.65 15,385.40 15,399.65 1,098.9K
10:34 15,399.70 15,405.30 15,396.80 15,396.80 873.0K
10:35 15,397.35 15,397.60 15,387.10 15,387.85 1,068.0K
10:36 15,389.80 15,392.95 15,379.85 15,379.85 1,164.4K
10:37 15,380.45 15,382.00 15,377.70 15,382.00 1,784.3K
10:38 15,382.80 15,394.50 15,382.80 15,394.35 2,195.6K
10:39 15,394.40 15,405.75 15,394.00 15,405.20 3,574.4K
10:40 15,405.30 15,405.45 15,403.85 15,405.05 1,116.0K
10:41 15,407.20 15,416.05 15,406.35 15,415.90 623.6K
10:42 15,415.05 15,421.65 15,412.90 15,421.65 2,080.0K
10:43 15,420.75 15,421.40 15,416.50 15,417.70 811.2K
10:44 15,418.75 15,419.10 15,409.70 15,411.05 627.9K
10:45 15,410.90 15,413.40 15,405.75 15,413.05 1,268.0K
10:46 15,413.85 15,414.20 15,409.60 15,410.55 614.8K
10:47 15,410.35 15,417.45 15,409.20 15,416.40 448.3K
10:48 15,415.10 15,415.45 15,402.30 15,404.85 905.9K
10:49 15,404.70 15,404.70 15,393.60 15,398.20 2,373.0K
10:50 15,399.10 15,399.80 15,392.80 15,392.80 734.6K
10:51 15,391.70 15,395.60 15,390.60 15,393.90 962.9K
10:52 15,394.35 15,394.35 15,379.25 15,379.25 1,395.3K
10:53 15,380.25 15,380.25 15,371.40 15,371.40 3,717.9K
10:54 15,370.35 15,370.45 15,346.65 15,346.65 3,500.0K
10:55 15,345.40 15,356.05 15,345.40 15,350.00 1,324.1K
10:56 15,350.05 15,350.65 15,339.25 15,341.20 1,220.1K
10:57 15,339.85 15,350.55 15,339.80 15,349.15 1,473.5K
10:58 15,351.40 15,363.95 15,351.40 15,363.95 844.5K
10:59 15,365.35 15,367.60 15,355.30 15,355.30 1,306.2K
11:00 15,354.30 15,363.55 15,354.30 15,362.85 696.3K
11:01 15,362.50 15,362.50 15,350.85 15,352.90 1,687.1K
11:02 15,352.30 15,356.45 15,349.00 15,355.65 525.8K
11:03 15,355.55 15,355.55 15,346.20 15,346.20 541.7K
11:04 15,344.65 15,347.40 15,341.80 15,342.10 1,428.5K
11:05 15,342.00 15,346.30 15,342.00 15,346.30 748.4K
11:06 15,347.60 15,355.50 15,347.60 15,354.95 4,474.7K
11:07 15,354.70 15,355.95 15,351.40 15,352.30 551.2K
11:08 15,351.80 15,352.90 15,348.80 15,349.00 2,296.9K
11:09 15,347.70 15,348.00 15,343.30 15,343.35 2,949.7K
11:10 15,344.15 15,347.00 15,341.50 15,341.50 1,608.8K
11:11 15,342.05 15,344.75 15,340.85 15,344.70 420.7K
11:12 15,344.00 15,345.40 15,337.05 15,337.05 552.6K
11:13 15,337.60 15,340.30 15,335.65 15,339.30 1,561.4K
11:14 15,338.95 15,340.10 15,337.15 15,339.50 544.4K
11:15 15,340.65 15,340.95 15,327.25 15,327.25 1,585.8K
11:16 15,328.35 15,334.45 15,327.90 15,334.45 1,012.1K
11:17 15,334.70 15,342.00 15,333.50 15,340.80 1,068.6K
11:18 15,340.20 15,340.25 15,327.75 15,329.50 1,046.3K
11:19 15,328.65 15,328.85 15,313.60 15,314.75 2,114.8K
11:20 15,314.70 15,314.75 15,299.25 15,300.65 3,209.5K
11:21 15,299.00 15,301.50 15,296.20 15,296.20 856.0K
11:22 15,296.10 15,306.25 15,295.95 15,301.75 1,991.5K
11:23 15,301.85 15,301.85 15,286.90 15,287.35 1,059.2K
11:24 15,287.85 15,287.85 15,271.05 15,271.60 1,426.4K
11:25 15,271.30 15,274.00 15,271.30 15,273.10 3,134.1K
11:26 15,273.55 15,274.50 15,268.15 15,270.80 1,800.3K
11:27 15,273.05 15,290.65 15,273.05 15,290.20 2,233.5K
11:28 15,290.95 15,297.40 15,289.30 15,292.70 846.9K
11:29 15,292.85 15,295.65 15,287.95 15,287.95 648.7K
11:30 15,286.50 15,286.50 15,275.00 15,275.00 5,345.2K
11:31 15,275.75 15,276.65 15,266.30 15,266.30 1,504.0K
11:32 15,265.25 15,267.55 15,263.55 15,265.35 1,268.2K
11:33 15,265.50 15,265.85 15,257.20 15,257.20 1,489.5K
11:34 15,255.00 15,255.00 15,235.85 15,240.45 3,400.5K
11:35 15,242.25 15,249.60 15,240.95 15,248.85 1,734.2K
11:36 15,249.30 15,265.60 15,249.30 15,262.70 1,547.0K
11:37 15,264.60 15,266.55 15,260.00 15,260.00 933.7K
11:38 15,256.50 15,260.70 15,253.50 15,259.05 1,102.0K
11:39 15,258.30 15,264.45 15,257.10 15,264.45 635.4K
11:40 15,264.55 15,264.80 15,256.65 15,256.65 861.1K
11:41 15,255.40 15,265.60 15,255.40 15,265.60 792.4K
11:42 15,267.75 15,277.55 15,267.75 15,273.70 2,093.4K
11:43 15,269.95 15,269.95 15,257.40 15,259.50 2,631.8K
11:44 15,259.35 15,259.90 15,254.45 15,256.35 757.9K
11:45 15,255.70 15,262.30 15,255.70 15,259.20 484.9K
11:46 15,259.75 15,259.95 15,252.15 15,253.80 695.8K
11:47 15,254.25 15,254.50 15,244.65 15,248.70 2,402.6K
11:48 15,248.55 15,254.10 15,248.15 15,253.95 641.0K
11:49 15,255.10 15,258.25 15,250.50 15,250.55 427.5K
11:50 15,250.20 15,252.50 15,247.75 15,247.85 472.7K
11:51 15,246.80 15,251.40 15,242.45 15,251.10 1,011.1K
11:52 15,253.30 15,255.00 15,251.70 15,255.00 1,182.0K
11:53 15,253.20 15,253.45 15,249.50 15,250.00 475.7K
11:54 15,250.20 15,260.75 15,249.40 15,260.75 693.6K
11:55 15,262.20 15,269.10 15,262.05 15,269.10 690.5K
11:56 15,270.10 15,274.05 15,269.25 15,274.05 782.4K
11:57 15,274.30 15,278.35 15,268.50 15,268.50 948.5K
11:58 15,267.30 15,268.65 15,265.65 15,267.55 796.6K
11:59 15,266.40 15,269.10 15,265.90 15,266.00 713.0K
12:00 15,266.40 15,267.15 15,251.10 15,253.55 2,420.0K
12:01 15,253.60 15,256.80 15,251.15 15,252.20 739.0K
12:02 15,251.60 15,251.60 15,243.55 15,244.10 572.1K
12:03 15,244.25 15,244.25 15,237.45 15,242.80 798.3K
12:04 15,243.00 15,247.45 15,242.35 15,242.35 444.1K
12:05 15,241.40 15,241.40 15,234.70 15,234.70 1,053.4K
12:06 15,228.70 15,228.70 15,211.70 15,218.05 5,992.2K
12:07 15,217.00 15,217.90 15,212.00 15,216.45 1,834.1K
12:08 15,216.55 15,221.20 15,216.50 15,217.80 1,095.4K
12:09 15,218.85 15,221.45 15,216.65 15,216.65 948.8K
12:10 15,215.95 15,220.15 15,214.35 15,216.15 1,386.0K
12:11 15,216.95 15,220.50 15,216.00 15,216.00 903.2K
12:12 15,215.75 15,217.50 15,215.70 15,215.80 852.2K
12:13 15,214.90 15,224.05 15,214.45 15,221.95 597.0K
12:14 15,223.00 15,224.35 15,220.70 15,222.35 479.8K
12:15 15,220.65 15,220.65 15,207.85 15,207.85 1,619.0K
12:16 15,207.05 15,207.55 15,184.75 15,184.85 2,802.7K
12:17 15,184.60 15,184.60 15,176.95 15,180.90 2,091.7K
12:18 15,180.25 15,180.30 15,177.30 15,177.30 1,151.8K
12:19 15,176.15 15,176.15 15,166.90 15,166.90 1,151.6K
12:20 15,166.60 15,185.20 15,166.60 15,185.20 876.1K
12:21 15,184.70 15,184.70 15,177.85 15,180.85 623.2K
12:22 15,179.55 15,179.55 15,166.95 15,166.95 2,073.7K
12:23 15,167.20 15,176.85 15,167.20 15,173.70 587.1K
12:24 15,173.90 15,185.40 15,173.50 15,181.60 804.4K
12:25 15,181.15 15,181.15 15,173.95 15,176.00 1,016.8K
12:26 15,176.35 15,177.60 15,165.90 15,166.00 1,164.2K
12:27 15,164.80 15,167.10 15,162.65 15,167.10 1,108.6K
12:28 15,168.00 15,168.00 15,142.70 15,142.85 6,964.0K
12:29 15,142.75 15,142.75 15,135.25 15,137.60 1,027.3K
12:30 15,138.40 15,149.15 15,138.40 15,143.05 1,062.6K
12:31 15,144.00 15,148.95 15,142.85 15,148.95 633.6K
12:32 15,149.85 15,160.05 15,149.85 15,154.65 2,034.2K
12:33 15,154.45 15,154.45 15,142.55 15,144.60 778.5K
12:34 15,144.65 15,144.65 15,140.50 15,141.50 495.1K
12:35 15,141.65 15,161.85 15,141.65 15,161.85 551.3K
12:36 15,162.45 15,167.15 15,161.85 15,167.05 1,219.0K
12:37 15,167.10 15,170.60 15,162.95 15,162.95 893.2K
12:38 15,163.60 15,163.60 15,157.25 15,158.00 1,085.1K
12:39 15,156.05 15,162.10 15,155.80 15,161.05 561.4K
12:40 15,160.60 15,160.60 15,145.95 15,145.95 435.4K
12:41 15,146.35 15,147.10 15,133.85 15,135.35 1,979.0K
12:42 15,135.75 15,154.15 15,135.75 15,154.15 1,315.2K
12:43 15,154.55 15,155.65 15,149.15 15,149.50 582.3K
12:44 15,148.00 15,160.20 15,148.00 15,160.00 867.1K
12:45 15,161.25 15,172.85 15,160.80 15,172.75 1,847.8K
12:46 15,174.25 15,189.85 15,174.25 15,189.85 1,486.0K
12:47 15,189.60 15,195.15 15,189.60 15,194.75 2,811.1K
12:48 15,194.05 15,194.20 15,183.70 15,184.60 1,247.6K
12:49 15,184.95 15,184.95 15,178.65 15,181.10 348.9K
12:50 15,181.30 15,186.35 15,179.55 15,185.75 478.8K
12:51 15,186.80 15,198.60 15,185.90 15,196.00 1,741.3K
12:52 15,195.60 15,195.60 15,189.80 15,189.80 709.6K
12:53 15,187.65 15,187.90 15,177.25 15,177.25 1,705.4K
12:54 15,176.85 15,177.55 15,169.40 15,172.45 633.9K
12:55 15,172.45 15,178.10 15,172.45 15,174.60 570.0K
12:56 15,173.80 15,179.70 15,171.05 15,179.65 365.8K
12:57 15,180.15 15,185.30 15,180.15 15,181.85 339.4K
12:58 15,182.20 15,182.20 15,175.60 15,178.35 442.6K
12:59 15,178.60 15,178.80 15,174.90 15,175.20 1,087.9K
13:00 15,175.10 15,182.30 15,175.10 15,180.60 451.8K
13:01 15,180.20 15,184.60 15,180.05 15,180.05 428.6K
13:02 15,179.00 15,179.00 15,167.10 15,168.05 1,547.5K
13:03 15,165.80 15,166.10 15,163.70 15,165.70 481.1K
13:04 15,164.25 15,164.25 15,153.80 15,160.15 1,433.6K
13:05 15,160.35 15,165.15 15,157.45 15,164.75 511.0K
13:06 15,165.65 15,176.25 15,165.65 15,176.25 819.4K
13:07 15,176.05 15,181.80 15,176.05 15,180.50 503.9K
13:08 15,180.40 15,182.35 15,178.45 15,178.80 372.3K
13:09 15,178.85 15,181.55 15,177.55 15,178.05 491.3K
13:10 15,177.20 15,177.20 15,167.90 15,167.90 571.2K
13:11 15,166.30 15,169.85 15,164.25 15,167.75 326.8K
13:12 15,167.75 15,170.85 15,167.75 15,169.40 322.5K
13:13 15,169.80 15,169.95 15,157.90 15,158.35 516.4K
13:14 15,156.70 15,165.15 15,156.70 15,165.15 439.9K
13:15 15,165.40 15,180.85 15,165.40 15,180.85 418.3K
13:16 15,181.40 15,181.40 15,176.15 15,180.25 312.7K
13:17 15,183.65 15,192.00 15,181.75 15,190.70 711.7K
13:18 15,190.70 15,195.55 15,187.95 15,195.25 1,158.5K
13:19 15,196.30 15,207.25 15,196.30 15,201.60 1,662.6K
13:20 15,202.90 15,205.80 15,200.90 15,200.90 543.9K
13:21 15,202.05 15,203.15 15,198.15 15,200.40 559.3K
13:22 15,199.95 15,205.75 15,199.85 15,205.75 428.1K
13:23 15,205.60 15,216.15 15,205.60 15,214.85 540.7K
13:24 15,214.35 15,219.05 15,214.05 15,214.40 1,587.9K
13:25 15,214.05 15,215.90 15,211.75 15,213.95 718.7K
13:26 15,214.90 15,220.75 15,214.45 15,220.75 691.6K
13:27 15,221.70 15,221.70 15,212.95 15,216.15 417.1K
13:28 15,217.35 15,219.20 15,215.55 15,215.70 493.1K
13:29 15,216.05 15,218.45 15,214.40 15,216.25 496.4K
13:30 15,217.40 15,226.70 15,217.15 15,226.70 1,681.0K
13:31 15,227.70 15,230.10 15,226.30 15,228.30 1,140.4K
13:32 15,229.55 15,243.70 15,229.55 15,243.70 1,260.9K
13:33 15,244.75 15,250.95 15,239.75 15,239.75 972.2K
13:34 15,241.40 15,241.85 15,239.50 15,240.00 1,751.4K
13:35 15,238.95 15,240.65 15,235.80 15,235.80 656.3K
13:36 15,236.50 15,236.50 15,230.30 15,232.35 391.5K
13:37 15,231.05 15,231.95 15,230.55 15,231.95 432.3K
13:38 15,231.95 15,240.45 15,231.95 15,240.35 494.3K
13:39 15,241.30 15,246.40 15,240.80 15,246.35 367.8K
13:40 15,245.75 15,248.40 15,244.35 15,245.25 877.3K
13:41 15,247.20 15,248.40 15,245.30 15,245.30 426.1K
13:42 15,245.20 15,245.45 15,236.50 15,236.50 519.8K
13:43 15,236.35 15,236.35 15,232.20 15,232.20 530.0K
13:44 15,231.50 15,238.05 15,230.00 15,237.75 597.5K
13:45 15,237.40 15,241.65 15,236.45 15,238.50 836.9K
13:46 15,238.90 15,241.10 15,237.20 15,239.25 907.7K
13:47 15,239.20 15,239.30 15,233.20 15,233.20 919.8K
13:48 15,232.90 15,232.90 15,230.55 15,230.55 345.8K
13:49 15,231.10 15,231.10 15,227.30 15,228.05 306.3K
13:50 15,228.80 15,230.00 15,227.30 15,229.65 473.6K
13:51 15,228.95 15,233.95 15,228.25 15,230.50 372.9K
13:52 15,229.60 15,229.60 15,223.75 15,224.30 1,053.0K
13:53 15,224.15 15,224.40 15,216.70 15,221.60 573.6K
13:54 15,221.45 15,226.65 15,221.45 15,226.65 411.0K
13:55 15,227.70 15,227.70 15,224.85 15,225.40 552.1K
13:56 15,225.05 15,231.00 15,224.85 15,229.05 568.3K
13:57 15,228.70 15,229.40 15,223.65 15,223.65 1,310.5K
13:58 15,223.85 15,223.85 15,216.00 15,216.95 1,304.3K
13:59 15,216.70 15,219.20 15,215.20 15,215.20 367.4K
14:00 15,215.35 15,215.65 15,209.50 15,209.50 732.3K
14:01 15,209.00 15,211.50 15,200.40 15,201.10 1,238.4K
14:02 15,200.25 15,207.50 15,200.25 15,207.50 446.8K
14:03 15,208.45 15,216.15 15,208.45 15,215.40 386.7K
14:04 15,215.40 15,224.00 15,215.15 15,224.00 669.8K
14:05 15,225.55 15,229.25 15,225.55 15,226.20 867.0K
14:06 15,226.60 15,226.60 15,221.80 15,223.25 462.1K
14:07 15,226.60 15,238.10 15,226.60 15,238.10 2,469.0K
14:08 15,238.00 15,238.00 15,231.85 15,233.50 852.9K
14:09 15,235.10 15,242.55 15,234.50 15,241.05 1,208.3K
14:10 15,241.60 15,249.85 15,241.20 15,249.50 754.3K
14:11 15,248.95 15,249.35 15,243.00 15,243.00 1,326.2K
14:12 15,242.00 15,242.00 15,236.00 15,236.00 566.8K
14:13 15,234.60 15,234.70 15,224.80 15,224.80 2,068.1K
14:14 15,223.95 15,224.55 15,217.90 15,220.30 622.7K
14:15 15,221.10 15,228.00 15,220.25 15,228.00 484.5K
14:16 15,227.85 15,234.85 15,227.85 15,234.85 605.0K
14:17 15,235.35 15,235.35 15,230.95 15,234.30 858.9K
14:18 15,232.20 15,233.05 15,219.60 15,219.60 820.9K
14:19 15,219.80 15,227.65 15,219.75 15,224.75 2,080.6K
14:20 15,224.60 15,227.95 15,223.65 15,227.95 381.5K
14:21 15,229.35 15,229.35 15,218.40 15,218.40 458.6K
14:22 15,217.65 15,217.65 15,206.15 15,211.80 3,201.7K
14:23 15,211.55 15,212.35 15,204.95 15,204.95 1,649.2K
14:24 15,204.40 15,205.40 15,199.50 15,200.30 1,630.1K
14:25 15,198.45 15,198.45 15,193.60 15,198.15 943.3K
14:26 15,194.65 15,194.65 15,185.90 15,186.15 1,101.9K
14:27 15,186.15 15,186.80 15,181.30 15,181.30 556.7K
14:28 15,180.45 15,180.45 15,173.00 15,173.00 720.8K
14:29 15,172.90 15,172.90 15,166.30 15,166.30 1,695.3K
14:30 15,166.35 15,167.40 15,161.15 15,165.15 1,275.1K
14:31 15,166.55 15,169.15 15,163.75 15,165.95 1,324.0K
14:32 15,167.15 15,174.60 15,167.15 15,172.60 575.1K
14:33 15,172.30 15,172.40 15,161.65 15,162.60 1,093.0K
14:34 15,164.30 15,164.30 15,160.05 15,163.05 594.8K
14:35 15,164.65 15,164.65 15,158.40 15,158.40 524.9K
14:36 15,157.20 15,165.40 15,157.20 15,161.20 1,087.4K
14:37 15,160.50 15,160.75 15,148.90 15,148.90 2,638.8K
14:38 15,148.10 15,156.00 15,144.10 15,156.00 2,477.4K
14:39 15,155.80 15,168.25 15,155.80 15,168.25 965.7K
14:40 15,167.95 15,170.15 15,167.40 15,170.15 447.2K
14:41 15,170.00 15,179.15 15,170.00 15,176.90 2,386.5K
14:42 15,176.95 15,178.20 15,168.85 15,168.85 488.8K
14:43 15,168.85 15,170.30 15,166.90 15,169.05 482.0K
14:44 15,170.05 15,172.00 15,169.55 15,171.70 610.1K
14:45 15,171.90 15,171.90 15,169.05 15,170.85 417.4K
14:46 15,170.15 15,184.70 15,170.10 15,182.45 832.0K
14:47 15,182.85 15,190.10 15,182.65 15,189.75 498.7K
14:48 15,191.00 15,209.85 15,191.00 15,208.85 2,850.6K
14:49 15,208.10 15,208.10 15,202.05 15,202.85 2,682.4K
14:50 15,202.10 15,207.90 15,202.10 15,207.50 743.8K
14:51 15,208.10 15,208.10 15,198.95 15,201.50 537.3K
14:52 15,201.50 15,205.45 15,197.70 15,200.35 852.3K
14:53 15,200.65 15,200.95 15,194.00 15,194.00 593.2K
14:54 15,193.50 15,200.25 15,193.50 15,199.35 891.9K
14:55 15,199.25 15,199.80 15,194.65 15,195.15 508.8K
14:56 15,194.15 15,195.80 15,192.85 15,194.50 679.3K
14:57 15,195.45 15,199.45 15,195.00 15,195.05 715.3K
14:58 15,196.45 15,199.60 15,194.50 15,199.60 881.8K
14:59 15,199.25 15,201.40 15,198.30 15,198.30 600.8K
15:00 15,197.10 15,217.85 15,197.10 15,213.25 1,753.1K
15:01 15,210.55 15,210.55 15,203.70 15,207.50 972.6K
15:02 15,207.35 15,209.85 15,205.45 15,205.45 1,085.3K
15:03 15,205.30 15,205.70 15,195.35 15,195.55 1,000.7K
15:04 15,192.05 15,192.05 15,184.90 15,184.90 3,356.4K
15:05 15,184.05 15,187.90 15,181.25 15,187.90 1,741.0K
15:06 15,188.65 15,191.20 15,188.15 15,188.50 2,045.7K
15:07 15,188.40 15,188.75 15,179.65 15,179.65 1,861.8K
15:08 15,180.75 15,180.75 15,175.60 15,177.00 1,235.7K
15:09 15,176.40 15,187.50 15,172.55 15,187.50 2,233.7K
15:10 15,190.10 15,190.65 15,183.85 15,184.05 7,902.4K
15:11 15,184.25 15,187.60 15,181.90 15,181.90 1,549.4K
15:12 15,182.60 15,185.80 15,182.50 15,185.05 1,266.5K
15:13 15,184.80 15,184.80 15,181.05 15,182.10 6,005.2K
15:14 15,182.00 15,184.90 15,182.00 15,184.30 2,212.7K
15:15 15,185.20 15,185.90 15,166.15 15,166.45 4,726.7K
15:16 15,168.05 15,168.05 15,163.40 15,163.40 3,095.9K
15:17 15,165.15 15,173.30 15,164.80 15,173.10 1,721.6K
15:18 15,173.45 15,173.45 15,164.35 15,167.60 3,419.0K
15:19 15,168.60 15,169.90 15,167.90 15,168.50 4,639.6K
15:20 15,170.05 15,171.25 15,165.00 15,165.90 7,569.3K
15:21 15,165.70 15,170.15 15,165.35 15,169.45 1,291.5K
15:22 15,169.40 15,169.80 15,168.60 15,169.20 1,251.1K
15:23 15,169.15 15,172.55 15,169.15 15,172.55 1,733.1K
15:24 15,172.60 15,172.60 15,166.60 15,168.55 6,717.2K
15:25 15,168.10 15,169.40 15,167.10 15,169.40 4,632.1K
15:26 15,169.80 15,172.25 15,168.65 15,170.35 1,946.6K
15:27 15,169.70 15,170.35 15,167.75 15,168.65 4,239.8K
15:28 15,170.45 15,170.45 15,164.05 15,164.05 2,468.6K
15:29 15,163.80 15,176.35 15,163.15 15,176.35 3,337.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし