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 15,251.25 15,251.25 15,251.25 15,251.25 265.3K
09:15 15,247.20 15,291.25 15,247.20 15,290.15 17,564.4K
09:16 15,293.75 15,293.75 15,266.35 15,271.65 11,694.6K
09:17 15,283.85 15,283.85 15,273.40 15,277.15 6,616.1K
09:18 15,272.05 15,286.50 15,265.25 15,284.80 4,855.7K
09:19 15,286.15 15,294.80 15,272.90 15,273.25 4,332.8K
09:20 15,271.25 15,297.50 15,265.80 15,297.50 4,441.5K
09:21 15,298.25 15,319.70 15,295.55 15,296.15 3,428.3K
09:22 15,297.75 15,315.85 15,295.50 15,315.85 2,875.6K
09:23 15,314.90 15,314.90 15,294.75 15,294.85 2,515.4K
09:24 15,291.05 15,316.15 15,287.65 15,316.15 2,724.2K
09:25 15,316.05 15,318.05 15,291.70 15,293.40 3,792.6K
09:26 15,295.60 15,312.25 15,295.60 15,312.25 3,625.8K
09:27 15,311.90 15,318.05 15,309.15 15,312.45 2,974.2K
09:28 15,312.80 15,312.80 15,276.40 15,276.40 2,684.7K
09:29 15,277.05 15,291.10 15,277.05 15,290.15 2,260.8K
09:30 15,286.90 15,288.70 15,272.10 15,288.05 2,482.8K
09:31 15,288.35 15,305.40 15,288.35 15,298.25 2,092.5K
09:32 15,298.30 15,313.50 15,297.60 15,305.15 1,600.1K
09:33 15,301.00 15,301.00 15,269.50 15,269.50 4,711.4K
09:34 15,271.50 15,288.65 15,270.15 15,286.20 3,383.6K
09:35 15,285.90 15,303.80 15,285.90 15,303.80 1,733.9K
09:36 15,307.65 15,314.80 15,298.05 15,299.60 1,509.4K
09:37 15,295.85 15,314.80 15,295.80 15,314.60 1,748.7K
09:38 15,313.80 15,319.15 15,288.00 15,288.00 1,943.6K
09:39 15,287.75 15,294.65 15,285.50 15,292.85 1,959.5K
09:40 15,293.25 15,303.50 15,293.25 15,303.20 2,689.3K
09:41 15,304.40 15,305.05 15,295.50 15,303.90 1,198.9K
09:42 15,303.85 15,312.55 15,303.85 15,306.00 1,802.3K
09:43 15,306.10 15,323.05 15,306.10 15,323.05 1,243.6K
09:44 15,322.30 15,323.85 15,320.10 15,322.20 1,445.7K
09:45 15,321.80 15,337.55 15,321.80 15,337.20 3,551.2K
09:46 15,337.55 15,340.70 15,330.40 15,330.40 1,154.6K
09:47 15,328.75 15,328.75 15,315.25 15,322.60 2,371.3K
09:48 15,323.60 15,324.80 15,321.30 15,321.30 909.5K
09:49 15,322.70 15,344.05 15,322.70 15,344.05 1,896.0K
09:50 15,344.55 15,351.40 15,338.55 15,342.15 3,743.1K
09:51 15,342.30 15,355.25 15,342.30 15,354.65 2,436.8K
09:52 15,353.75 15,355.85 15,352.20 15,352.45 1,189.7K
09:53 15,351.30 15,351.30 15,344.05 15,345.30 1,823.8K
09:54 15,346.20 15,352.20 15,343.05 15,352.20 2,325.2K
09:55 15,354.95 15,362.10 15,354.75 15,360.10 3,447.5K
09:56 15,356.95 15,356.95 15,348.95 15,351.50 1,945.9K
09:57 15,352.50 15,353.95 15,348.50 15,353.60 1,756.4K
09:58 15,353.55 15,361.25 15,353.55 15,361.25 1,397.2K
09:59 15,361.95 15,372.05 15,361.90 15,371.60 3,559.8K
10:00 15,372.05 15,381.95 15,370.85 15,374.45 2,437.1K
10:01 15,374.20 15,379.95 15,372.85 15,374.90 2,914.0K
10:02 15,375.80 15,375.80 15,356.70 15,358.45 2,408.7K
10:03 15,356.25 15,356.90 15,338.65 15,339.50 2,827.9K
10:04 15,339.10 15,347.20 15,337.20 15,341.70 1,560.7K
10:05 15,342.65 15,342.95 15,334.70 15,336.45 1,323.6K
10:06 15,336.40 15,337.90 15,330.05 15,337.70 2,042.0K
10:07 15,337.20 15,337.20 15,329.45 15,331.40 917.7K
10:08 15,332.80 15,342.35 15,332.10 15,342.35 1,417.1K
10:09 15,341.55 15,357.80 15,341.55 15,357.40 1,521.0K
10:10 15,357.15 15,358.50 15,348.70 15,353.15 712.5K
10:11 15,349.55 15,351.35 15,332.70 15,332.70 1,384.3K
10:12 15,332.75 15,341.00 15,331.95 15,341.00 1,316.4K
10:13 15,341.10 15,342.00 15,336.70 15,337.00 491.9K
10:14 15,336.30 15,348.25 15,336.30 15,348.25 469.0K
10:15 15,348.55 15,356.40 15,347.65 15,347.65 3,242.7K
10:16 15,348.15 15,355.15 15,343.00 15,344.75 1,114.4K
10:17 15,343.65 15,354.65 15,342.30 15,354.65 780.9K
10:18 15,352.80 15,354.65 15,351.50 15,353.60 781.8K
10:19 15,352.10 15,352.95 15,348.35 15,352.55 608.2K
10:20 15,353.50 15,364.70 15,353.15 15,359.80 3,445.9K
10:21 15,359.15 15,362.10 15,354.65 15,355.85 553.0K
10:22 15,358.25 15,362.20 15,358.00 15,358.90 2,419.5K
10:23 15,358.75 15,362.45 15,358.45 15,362.45 1,366.0K
10:24 15,362.20 15,363.20 15,354.95 15,355.30 1,241.6K
10:25 15,354.00 15,364.55 15,354.00 15,364.55 525.3K
10:26 15,365.90 15,369.40 15,363.25 15,363.25 669.7K
10:27 15,363.35 15,367.60 15,362.55 15,366.40 763.7K
10:28 15,366.90 15,368.45 15,363.95 15,368.25 649.6K
10:29 15,368.15 15,370.05 15,358.90 15,359.80 1,865.3K
10:30 15,360.55 15,365.65 15,360.55 15,362.45 851.8K
10:31 15,362.30 15,373.90 15,361.80 15,373.90 913.8K
10:32 15,374.50 15,374.50 15,371.05 15,373.10 1,462.8K
10:33 15,373.45 15,373.45 15,368.75 15,370.90 613.8K
10:34 15,370.60 15,373.20 15,369.05 15,371.15 742.9K
10:35 15,372.35 15,376.25 15,372.35 15,375.65 850.1K
10:36 15,375.10 15,375.70 15,373.15 15,373.50 4,059.4K
10:37 15,373.95 15,376.10 15,372.25 15,373.90 923.1K
10:38 15,376.70 15,377.55 15,373.15 15,374.15 1,231.9K
10:39 15,373.40 15,373.40 15,369.55 15,370.00 666.3K
10:40 15,369.45 15,373.85 15,369.10 15,373.85 2,644.4K
10:41 15,373.60 15,374.85 15,370.10 15,370.20 886.3K
10:42 15,370.40 15,372.60 15,368.85 15,372.15 1,625.9K
10:43 15,371.70 15,375.40 15,370.15 15,370.15 3,098.4K
10:44 15,370.35 15,373.55 15,369.35 15,372.30 2,769.1K
10:45 15,372.45 15,375.50 15,371.35 15,371.35 1,043.1K
10:46 15,371.80 15,373.55 15,371.75 15,373.55 604.1K
10:47 15,374.00 15,376.45 15,372.95 15,373.45 708.7K
10:48 15,373.95 15,375.15 15,373.15 15,375.15 858.1K
10:49 15,374.45 15,378.30 15,374.45 15,377.20 647.3K
10:50 15,375.80 15,376.05 15,366.85 15,366.85 1,801.8K
10:51 15,367.35 15,369.60 15,364.70 15,366.45 1,859.8K
10:52 15,366.90 15,369.35 15,364.95 15,368.35 1,944.6K
10:53 15,369.80 15,377.00 15,369.30 15,375.30 3,020.2K
10:54 15,374.60 15,376.10 15,369.75 15,369.75 3,953.1K
10:55 15,369.05 15,369.05 15,362.95 15,362.95 2,467.6K
10:56 15,360.80 15,360.80 15,351.10 15,353.35 1,602.9K
10:57 15,351.75 15,359.30 15,350.95 15,355.10 1,576.5K
10:58 15,351.45 15,351.45 15,345.10 15,347.85 876.0K
10:59 15,346.95 15,354.05 15,346.05 15,354.05 623.2K
11:00 15,355.30 15,357.85 15,354.25 15,357.50 936.4K
11:01 15,357.95 15,359.75 15,355.75 15,358.85 1,143.1K
11:02 15,360.00 15,368.40 15,360.00 15,367.15 1,271.8K
11:03 15,367.80 15,367.85 15,360.85 15,360.85 1,072.2K
11:04 15,361.60 15,363.45 15,359.95 15,362.35 866.7K
11:05 15,361.95 15,371.50 15,361.05 15,371.50 974.9K
11:06 15,371.35 15,371.35 15,360.20 15,360.70 399.2K
11:07 15,360.00 15,366.70 15,360.00 15,366.70 651.5K
11:08 15,366.85 15,377.65 15,366.85 15,373.65 1,466.0K
11:09 15,372.85 15,375.70 15,371.25 15,375.70 455.3K
11:10 15,374.85 15,380.60 15,374.65 15,379.80 957.8K
11:11 15,378.45 15,379.25 15,375.70 15,376.30 1,036.2K
11:12 15,376.45 15,376.90 15,370.55 15,374.50 463.1K
11:13 15,376.95 15,383.50 15,376.95 15,381.80 774.4K
11:14 15,382.35 15,383.20 15,380.90 15,381.75 497.3K
11:15 15,382.60 15,394.40 15,382.60 15,394.40 663.1K
11:16 15,394.95 15,402.25 15,394.95 15,398.30 692.1K
11:17 15,397.60 15,401.35 15,392.75 15,399.95 820.0K
11:18 15,399.75 15,399.75 15,392.40 15,394.10 540.8K
11:19 15,394.40 15,394.40 15,390.00 15,391.75 949.8K
11:20 15,391.30 15,392.15 15,388.85 15,391.05 520.5K
11:21 15,391.25 15,393.45 15,391.00 15,392.80 3,129.2K
11:22 15,393.75 15,404.45 15,393.45 15,402.90 1,631.7K
11:23 15,403.75 15,407.00 15,402.95 15,406.25 1,438.3K
11:24 15,405.05 15,405.05 15,401.85 15,402.30 1,163.6K
11:25 15,402.85 15,406.65 15,401.10 15,404.75 657.5K
11:26 15,403.15 15,403.15 15,400.60 15,401.30 769.2K
11:27 15,401.75 15,403.45 15,400.25 15,403.00 1,113.3K
11:28 15,403.75 15,404.35 15,399.95 15,402.15 784.3K
11:29 15,402.00 15,402.00 15,396.55 15,396.60 2,110.4K
11:30 15,397.15 15,397.15 15,395.15 15,396.95 17,277.1K
11:31 15,396.70 15,397.65 15,393.70 15,395.15 1,116.1K
11:32 15,395.45 15,403.00 15,395.35 15,403.00 668.7K
11:33 15,403.35 15,404.10 15,402.05 15,402.95 646.8K
11:34 15,402.75 15,406.00 15,400.05 15,400.05 623.9K
11:35 15,398.80 15,399.80 15,388.95 15,389.10 715.0K
11:36 15,388.80 15,390.00 15,382.40 15,383.60 642.0K
11:37 15,383.10 15,385.20 15,382.00 15,382.15 554.9K
11:38 15,382.70 15,383.65 15,380.85 15,383.65 638.8K
11:39 15,383.60 15,386.50 15,382.90 15,385.55 375.7K
11:40 15,385.80 15,386.75 15,382.35 15,383.55 672.3K
11:41 15,383.20 15,384.15 15,377.25 15,378.10 899.0K
11:42 15,378.00 15,382.85 15,377.05 15,382.25 1,780.2K
11:43 15,382.50 15,386.80 15,382.50 15,386.80 1,109.4K
11:44 15,386.00 15,386.35 15,384.25 15,385.45 638.4K
11:45 15,385.15 15,385.75 15,384.00 15,385.15 524.8K
11:46 15,382.20 15,382.45 15,377.90 15,380.30 4,598.5K
11:47 15,380.50 15,380.50 15,374.50 15,377.55 1,400.0K
11:48 15,376.40 15,377.15 15,372.55 15,372.55 840.3K
11:49 15,373.00 15,376.30 15,371.90 15,375.85 770.7K
11:50 15,375.75 15,375.75 15,373.35 15,374.90 799.7K
11:51 15,375.40 15,382.45 15,375.10 15,380.65 2,213.2K
11:52 15,380.50 15,381.95 15,371.10 15,371.10 1,017.1K
11:53 15,371.15 15,372.70 15,365.40 15,367.25 508.3K
11:54 15,367.45 15,373.80 15,367.45 15,371.80 441.4K
11:55 15,370.70 15,372.80 15,367.60 15,372.00 530.2K
11:56 15,373.20 15,382.75 15,372.25 15,382.75 334.8K
11:57 15,383.55 15,389.80 15,383.55 15,389.20 1,963.6K
11:58 15,389.35 15,390.55 15,387.90 15,390.55 313.1K
11:59 15,390.50 15,400.45 15,390.00 15,400.45 2,789.6K
12:00 15,400.15 15,400.15 15,398.10 15,398.15 251.2K
12:01 15,398.00 15,414.30 15,398.00 15,414.30 644.2K
12:02 15,413.45 15,414.50 15,412.20 15,414.20 1,477.3K
12:03 15,414.60 15,420.75 15,414.40 15,420.50 2,088.3K
12:04 15,421.65 15,426.35 15,419.00 15,419.00 3,135.4K
12:05 15,418.45 15,418.45 15,413.60 15,417.65 1,710.5K
12:06 15,417.20 15,423.55 15,417.20 15,422.75 726.2K
12:07 15,423.00 15,425.80 15,422.75 15,423.25 754.6K
12:08 15,423.30 15,423.30 15,413.65 15,413.75 919.0K
12:09 15,411.45 15,415.35 15,411.45 15,414.20 530.6K
12:10 15,414.00 15,416.65 15,412.00 15,412.20 355.0K
12:11 15,411.55 15,416.55 15,411.20 15,413.75 397.4K
12:12 15,412.95 15,413.30 15,407.15 15,407.15 368.5K
12:13 15,408.25 15,412.00 15,406.20 15,412.00 332.6K
12:14 15,411.60 15,411.60 15,406.55 15,406.90 1,953.1K
12:15 15,406.10 15,407.30 15,402.20 15,405.20 434.1K
12:16 15,404.30 15,404.60 15,401.70 15,402.80 439.4K
12:17 15,403.10 15,405.45 15,401.45 15,403.50 1,875.0K
12:18 15,403.95 15,403.95 15,396.60 15,397.40 1,312.7K
12:19 15,397.25 15,398.55 15,395.55 15,398.20 609.4K
12:20 15,397.35 15,399.75 15,397.05 15,398.50 454.9K
12:21 15,397.80 15,397.80 15,393.75 15,394.80 296.3K
12:22 15,394.45 15,395.70 15,392.45 15,393.95 506.2K
12:23 15,393.05 15,395.85 15,391.25 15,394.70 360.0K
12:24 15,395.10 15,396.00 15,391.30 15,392.25 428.8K
12:25 15,391.70 15,393.50 15,387.30 15,387.95 1,768.6K
12:26 15,387.80 15,388.85 15,386.40 15,388.45 648.1K
12:27 15,388.65 15,395.25 15,388.00 15,395.00 913.8K
12:28 15,395.15 15,401.20 15,395.15 15,401.20 607.1K
12:29 15,401.15 15,408.10 15,400.80 15,407.50 1,422.9K
12:30 15,407.25 15,409.30 15,404.70 15,404.70 341.4K
12:31 15,404.15 15,408.85 15,402.80 15,402.80 732.4K
12:32 15,403.05 15,404.70 15,400.55 15,404.70 659.2K
12:33 15,405.30 15,409.95 15,405.25 15,409.40 524.6K
12:34 15,409.45 15,410.40 15,408.80 15,408.80 310.7K
12:35 15,409.20 15,410.70 15,408.25 15,409.35 393.4K
12:36 15,409.55 15,409.55 15,406.60 15,407.00 310.1K
12:37 15,407.25 15,407.25 15,403.30 15,404.10 311.9K
12:38 15,403.95 15,404.00 15,400.40 15,400.40 1,114.0K
12:39 15,399.90 15,403.35 15,398.85 15,402.95 305.1K
12:40 15,403.50 15,404.10 15,398.10 15,398.10 312.7K
12:41 15,398.90 15,400.60 15,398.10 15,400.10 263.3K
12:42 15,399.70 15,400.20 15,393.30 15,395.75 862.1K
12:43 15,395.10 15,400.75 15,395.10 15,400.15 707.3K
12:44 15,401.85 15,402.50 15,400.20 15,401.95 601.8K
12:45 15,401.75 15,401.75 15,395.00 15,395.80 614.0K
12:46 15,396.15 15,397.75 15,389.20 15,390.00 795.8K
12:47 15,390.20 15,391.20 15,387.60 15,388.40 650.7K
12:48 15,389.50 15,390.80 15,388.05 15,390.10 388.2K
12:49 15,391.60 15,397.70 15,390.65 15,397.70 1,738.4K
12:50 15,397.85 15,397.85 15,395.05 15,397.20 376.8K
12:51 15,398.15 15,400.75 15,397.80 15,399.30 218.8K
12:52 15,399.40 15,401.55 15,398.45 15,401.55 276.8K
12:53 15,401.00 15,403.45 15,400.15 15,402.60 2,302.5K
12:54 15,401.55 15,401.55 15,397.35 15,399.60 542.8K
12:55 15,399.55 15,402.95 15,398.60 15,401.60 748.5K
12:56 15,401.30 15,402.45 15,399.80 15,402.30 816.9K
12:57 15,402.40 15,402.40 15,400.20 15,401.70 421.5K
12:58 15,401.65 15,402.70 15,401.15 15,402.05 534.8K
12:59 15,402.10 15,408.00 15,401.40 15,407.40 457.8K
13:00 15,408.90 15,412.55 15,407.40 15,410.90 480.0K
13:01 15,410.70 15,414.05 15,410.25 15,413.20 409.1K
13:02 15,413.75 15,415.90 15,412.85 15,412.85 2,653.0K
13:03 15,412.85 15,415.00 15,409.15 15,409.15 872.5K
13:04 15,409.00 15,411.00 15,407.30 15,407.30 262.3K
13:05 15,408.15 15,409.55 15,406.35 15,409.55 308.4K
13:06 15,410.10 15,412.70 15,401.10 15,401.10 806.7K
13:07 15,401.60 15,408.35 15,401.60 15,408.35 348.2K
13:08 15,408.70 15,411.35 15,408.60 15,411.35 386.9K
13:09 15,411.25 15,411.55 15,402.15 15,402.15 1,040.9K
13:10 15,403.45 15,404.25 15,400.85 15,401.35 399.4K
13:11 15,401.30 15,401.30 15,396.85 15,398.05 1,970.0K
13:12 15,397.90 15,400.35 15,397.60 15,399.35 521.4K
13:13 15,399.00 15,399.00 15,395.25 15,395.55 357.0K
13:14 15,396.65 15,396.65 15,392.75 15,394.65 272.0K
13:15 15,394.75 15,399.75 15,394.20 15,399.05 370.2K
13:16 15,398.75 15,399.85 15,397.70 15,398.95 317.5K
13:17 15,398.25 15,398.25 15,389.85 15,389.85 445.0K
13:18 15,389.15 15,392.55 15,388.20 15,388.55 498.1K
13:19 15,388.70 15,389.35 15,385.70 15,387.55 524.5K
13:20 15,387.95 15,390.20 15,386.65 15,387.85 977.9K
13:21 15,388.45 15,394.80 15,388.45 15,394.80 659.2K
13:22 15,394.35 15,402.20 15,394.35 15,402.20 226.6K
13:23 15,403.55 15,406.70 15,401.60 15,406.70 705.8K
13:24 15,406.70 15,409.05 15,405.65 15,408.20 693.5K
13:25 15,408.05 15,408.05 15,405.95 15,407.55 678.2K
13:26 15,407.25 15,409.65 15,407.25 15,409.35 2,114.6K
13:27 15,409.70 15,413.15 15,408.35 15,413.15 354.9K
13:28 15,412.45 15,412.60 15,406.70 15,406.70 1,186.8K
13:29 15,407.10 15,408.30 15,403.35 15,403.35 273.5K
13:30 15,404.15 15,406.25 15,403.20 15,405.20 232.6K
13:31 15,404.85 15,409.40 15,404.85 15,409.40 403.0K
13:32 15,409.55 15,411.35 15,408.70 15,410.80 3,738.2K
13:33 15,410.20 15,413.10 15,409.00 15,411.20 913.2K
13:34 15,411.35 15,413.05 15,411.05 15,411.35 344.3K
13:35 15,411.50 15,412.65 15,409.90 15,411.85 222.5K
13:36 15,411.95 15,413.15 15,410.30 15,410.30 1,519.7K
13:37 15,410.00 15,410.00 15,407.90 15,408.60 743.3K
13:38 15,409.30 15,414.10 15,408.20 15,414.10 565.8K
13:39 15,414.90 15,415.80 15,414.20 15,414.90 532.2K
13:40 15,414.45 15,421.10 15,414.45 15,421.10 304.9K
13:41 15,421.00 15,424.00 15,420.70 15,421.25 404.1K
13:42 15,421.90 15,423.15 15,421.55 15,423.10 415.1K
13:43 15,423.40 15,425.95 15,421.10 15,425.95 428.0K
13:44 15,427.00 15,427.00 15,423.65 15,424.50 465.6K
13:45 15,425.35 15,436.05 15,424.90 15,436.05 789.1K
13:46 15,434.65 15,436.90 15,433.20 15,436.90 407.3K
13:47 15,437.50 15,437.50 15,433.65 15,435.90 637.0K
13:48 15,436.15 15,438.00 15,435.35 15,436.60 516.0K
13:49 15,436.35 15,436.50 15,435.00 15,436.15 639.1K
13:50 15,436.20 15,443.30 15,436.20 15,443.30 383.1K
13:51 15,444.65 15,445.15 15,442.20 15,442.70 324.5K
13:52 15,443.35 15,444.50 15,442.65 15,443.60 617.4K
13:53 15,443.00 15,446.75 15,442.95 15,444.70 1,249.3K
13:54 15,445.00 15,445.65 15,443.25 15,444.50 582.0K
13:55 15,445.05 15,447.80 15,443.80 15,447.50 699.1K
13:56 15,450.45 15,450.45 15,443.25 15,443.25 691.4K
13:57 15,442.70 15,443.90 15,440.85 15,440.85 361.7K
13:58 15,440.20 15,444.10 15,440.20 15,444.10 396.2K
13:59 15,444.75 15,444.75 15,439.80 15,441.50 495.1K
14:00 15,441.80 15,446.80 15,440.65 15,446.80 766.4K
14:01 15,445.70 15,447.10 15,443.90 15,443.90 391.6K
14:02 15,442.75 15,444.90 15,442.55 15,444.20 370.5K
14:03 15,444.65 15,444.65 15,439.50 15,440.00 298.1K
14:04 15,440.50 15,444.10 15,440.25 15,442.20 551.9K
14:05 15,441.65 15,443.70 15,437.60 15,437.60 620.1K
14:06 15,437.80 15,443.35 15,437.70 15,443.30 280.1K
14:07 15,444.25 15,445.65 15,443.35 15,444.00 347.3K
14:08 15,443.60 15,446.25 15,443.60 15,445.35 572.7K
14:09 15,445.40 15,447.75 15,445.40 15,447.35 396.3K
14:10 15,447.25 15,447.25 15,445.25 15,445.60 1,778.4K
14:11 15,445.50 15,447.00 15,444.95 15,447.00 343.5K
14:12 15,447.90 15,448.60 15,444.35 15,445.00 4,365.9K
14:13 15,445.15 15,445.15 15,440.75 15,441.00 806.4K
14:14 15,441.05 15,441.50 15,439.75 15,440.35 427.9K
14:15 15,439.80 15,439.85 15,437.95 15,437.95 1,222.9K
14:16 15,437.85 15,440.10 15,437.15 15,437.50 1,377.2K
14:17 15,437.75 15,438.70 15,436.75 15,438.65 776.3K
14:18 15,438.70 15,439.15 15,434.45 15,434.70 494.0K
14:19 15,434.85 15,437.75 15,434.65 15,436.20 555.3K
14:20 15,435.65 15,435.65 15,427.55 15,427.55 529.3K
14:21 15,426.75 15,434.50 15,426.75 15,434.50 835.1K
14:22 15,434.85 15,439.15 15,433.40 15,435.80 441.9K
14:23 15,434.90 15,435.90 15,433.15 15,434.45 530.8K
14:24 15,435.30 15,435.30 15,432.50 15,434.50 586.9K
14:25 15,434.95 15,435.90 15,433.80 15,435.90 467.6K
14:26 15,435.20 15,436.95 15,435.20 15,436.45 1,086.4K
14:27 15,437.00 15,438.05 15,434.55 15,435.20 634.4K
14:28 15,436.15 15,438.35 15,435.15 15,438.35 890.9K
14:29 15,438.30 15,442.10 15,438.30 15,439.80 508.5K
14:30 15,439.75 15,449.00 15,439.75 15,448.70 2,133.3K
14:31 15,448.05 15,450.60 15,447.20 15,447.20 1,070.7K
14:32 15,447.30 15,452.30 15,447.30 15,451.85 1,056.3K
14:33 15,451.70 15,458.85 15,451.70 15,458.00 1,702.2K
14:34 15,457.85 15,458.60 15,454.30 15,454.30 1,338.4K
14:35 15,454.45 15,455.00 15,451.90 15,453.00 498.3K
14:36 15,452.25 15,452.50 15,449.75 15,450.10 819.4K
14:37 15,449.75 15,449.75 15,446.90 15,446.90 688.1K
14:38 15,446.30 15,448.80 15,446.30 15,447.70 470.0K
14:39 15,447.65 15,450.75 15,447.65 15,450.75 408.0K
14:40 15,452.30 15,453.15 15,451.20 15,452.85 716.1K
14:41 15,453.55 15,453.70 15,447.10 15,447.10 655.7K
14:42 15,448.10 15,449.25 15,446.30 15,446.45 701.5K
14:43 15,446.90 15,446.95 15,444.70 15,446.85 423.9K
14:44 15,447.10 15,448.50 15,446.20 15,446.20 668.4K
14:45 15,446.20 15,446.20 15,442.30 15,443.90 804.6K
14:46 15,444.35 15,448.40 15,444.35 15,446.45 670.3K
14:47 15,448.20 15,453.75 15,448.05 15,453.15 602.4K
14:48 15,454.70 15,454.80 15,452.95 15,453.35 1,019.7K
14:49 15,453.35 15,455.85 15,452.70 15,455.70 1,076.6K
14:50 15,456.00 15,456.05 15,453.35 15,453.35 734.0K
14:51 15,453.90 15,456.15 15,453.00 15,453.00 659.7K
14:52 15,453.10 15,455.25 15,451.45 15,451.45 798.5K
14:53 15,453.25 15,453.25 15,445.75 15,446.70 463.4K
14:54 15,446.25 15,454.10 15,446.25 15,453.40 1,597.0K
14:55 15,454.85 15,455.20 15,452.60 15,453.75 1,471.1K
14:56 15,453.55 15,453.85 15,451.65 15,451.80 712.3K
14:57 15,452.90 15,453.80 15,451.45 15,451.95 577.9K
14:58 15,451.65 15,453.10 15,450.35 15,452.75 1,365.6K
14:59 15,453.30 15,453.30 15,449.35 15,449.35 1,486.4K
15:00 15,451.15 15,455.55 15,446.35 15,446.35 1,574.3K
15:01 15,447.45 15,448.10 15,444.50 15,445.55 1,185.0K
15:02 15,444.65 15,452.10 15,444.65 15,447.70 1,000.9K
15:03 15,448.85 15,451.00 15,447.45 15,447.50 1,041.7K
15:04 15,448.10 15,448.10 15,442.90 15,445.05 3,987.8K
15:05 15,446.50 15,446.50 15,438.40 15,443.35 2,064.1K
15:06 15,444.80 15,444.80 15,431.60 15,431.60 1,344.1K
15:07 15,432.00 15,433.20 15,429.55 15,429.55 1,720.3K
15:08 15,430.05 15,431.05 15,427.85 15,429.25 908.4K
15:09 15,430.90 15,438.55 15,430.10 15,438.55 11,100.1K
15:10 15,439.35 15,441.65 15,437.05 15,437.55 4,408.6K
15:11 15,437.95 15,442.05 15,437.95 15,440.15 2,082.9K
15:12 15,440.60 15,441.95 15,440.50 15,441.60 3,205.9K
15:13 15,442.15 15,442.15 15,437.95 15,437.95 1,295.9K
15:14 15,438.35 15,441.30 15,437.85 15,440.10 1,388.7K
15:15 15,440.35 15,447.60 15,440.35 15,447.10 3,076.3K
15:16 15,448.30 15,452.15 15,448.30 15,451.40 2,751.6K
15:17 15,451.80 15,459.00 15,451.80 15,459.00 3,429.7K
15:18 15,458.50 15,460.95 15,457.60 15,460.10 3,286.8K
15:19 15,459.65 15,459.65 15,454.15 15,454.15 4,183.6K
15:20 15,453.85 15,457.30 15,453.15 15,454.35 3,970.6K
15:21 15,456.90 15,459.80 15,455.85 15,459.25 1,332.6K
15:22 15,458.80 15,459.95 15,457.70 15,457.75 2,301.7K
15:23 15,457.80 15,459.20 15,455.90 15,455.90 1,815.7K
15:24 15,455.60 15,457.25 15,454.80 15,456.65 3,104.7K
15:25 15,456.05 15,461.80 15,455.05 15,459.70 1,863.1K
15:26 15,460.45 15,462.90 15,458.85 15,460.00 1,582.8K
15:27 15,459.35 15,459.50 15,457.45 15,458.15 2,040.3K
15:28 15,458.45 15,458.50 15,453.20 15,453.20 2,193.7K
15:29 15,453.55 15,459.80 15,448.90 15,448.90 9,275.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし