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 15,487.90 15,487.90 15,487.90 15,487.90 0.0K
09:15 15,489.95 15,489.95 15,464.35 15,468.20 56,037.9K
09:16 15,464.50 15,505.65 15,458.50 15,500.65 19,804.5K
09:17 15,504.90 15,504.90 15,468.45 15,469.45 14,090.9K
09:18 15,467.60 15,467.60 15,439.10 15,439.10 15,803.7K
09:19 15,438.55 15,438.55 15,410.50 15,419.65 9,332.6K
09:20 15,417.65 15,417.65 15,394.50 15,394.50 12,983.4K
09:21 15,394.70 15,405.40 15,382.30 15,402.60 10,723.6K
09:22 15,405.65 15,429.70 15,405.65 15,413.50 11,633.8K
09:23 15,412.20 15,412.30 15,391.40 15,405.80 8,334.3K
09:24 15,407.55 15,410.05 15,390.50 15,391.25 4,934.8K
09:25 15,388.10 15,388.10 15,365.45 15,370.70 8,380.3K
09:26 15,368.85 15,392.60 15,364.00 15,392.55 6,226.9K
09:27 15,389.95 15,414.10 15,389.95 15,414.10 5,705.7K
09:28 15,413.00 15,417.30 15,395.15 15,397.95 4,853.8K
09:29 15,393.95 15,394.80 15,378.70 15,391.55 5,670.8K
09:30 15,389.20 15,389.20 15,361.15 15,378.60 9,684.9K
09:31 15,382.30 15,416.65 15,382.30 15,416.65 5,569.6K
09:32 15,418.20 15,421.50 15,408.45 15,421.50 3,570.6K
09:33 15,423.25 15,446.45 15,423.25 15,437.65 4,523.6K
09:34 15,438.55 15,448.70 15,436.15 15,436.15 2,819.9K
09:35 15,434.45 15,445.05 15,434.45 15,441.55 5,559.9K
09:36 15,442.15 15,448.65 15,440.70 15,440.70 3,678.9K
09:37 15,440.00 15,440.10 15,418.25 15,418.25 5,076.9K
09:38 15,419.40 15,435.45 15,419.10 15,434.75 8,172.8K
09:39 15,433.90 15,433.90 15,423.05 15,427.50 2,006.6K
09:40 15,421.05 15,425.95 15,416.30 15,418.25 5,321.3K
09:41 15,415.20 15,422.65 15,410.75 15,422.65 3,166.7K
09:42 15,425.70 15,426.45 15,421.25 15,424.90 2,552.4K
09:43 15,425.85 15,427.95 15,419.50 15,427.95 2,860.5K
09:44 15,431.40 15,435.70 15,424.15 15,430.90 2,537.6K
09:45 15,431.65 15,431.65 15,414.75 15,416.45 3,171.5K
09:46 15,419.10 15,419.10 15,399.15 15,399.15 2,303.7K
09:47 15,396.75 15,412.85 15,392.65 15,412.85 2,102.4K
09:48 15,413.85 15,419.90 15,413.65 15,415.85 2,025.8K
09:49 15,414.65 15,414.65 15,400.30 15,403.20 3,323.9K
09:50 15,402.95 15,402.95 15,379.60 15,383.50 5,608.1K
09:51 15,383.90 15,383.90 15,371.30 15,372.40 1,736.0K
09:52 15,373.80 15,373.80 15,359.20 15,362.80 2,648.6K
09:53 15,361.90 15,361.90 15,349.95 15,351.60 1,733.4K
09:54 15,350.60 15,350.60 15,324.30 15,324.30 7,154.3K
09:55 15,322.25 15,327.80 15,317.65 15,326.75 4,589.3K
09:56 15,324.10 15,324.10 15,315.30 15,323.50 3,053.4K
09:57 15,325.60 15,328.15 15,312.40 15,312.40 2,947.4K
09:58 15,310.70 15,323.95 15,308.55 15,323.00 2,915.8K
09:59 15,321.55 15,321.55 15,309.50 15,320.70 2,105.2K
10:00 15,319.60 15,320.45 15,307.20 15,310.95 5,108.0K
10:01 15,310.60 15,313.05 15,303.00 15,313.05 5,131.8K
10:02 15,313.25 15,323.60 15,313.25 15,323.60 2,613.9K
10:03 15,327.40 15,347.35 15,327.40 15,345.50 3,833.7K
10:04 15,348.30 15,351.90 15,345.80 15,348.25 1,779.3K
10:05 15,349.00 15,370.45 15,349.00 15,359.10 2,212.8K
10:06 15,360.60 15,367.65 15,360.60 15,361.60 3,676.5K
10:07 15,361.90 15,361.90 15,348.40 15,349.60 2,365.7K
10:08 15,349.50 15,350.65 15,342.30 15,342.30 1,145.1K
10:09 15,340.25 15,343.15 15,333.50 15,343.15 2,257.6K
10:10 15,343.65 15,343.80 15,334.20 15,334.20 1,137.4K
10:11 15,331.55 15,339.30 15,328.55 15,339.05 3,483.2K
10:12 15,339.45 15,345.10 15,336.85 15,345.10 2,659.0K
10:13 15,345.25 15,349.65 15,337.70 15,337.70 10,371.9K
10:14 15,335.90 15,337.40 15,329.95 15,334.80 11,449.7K
10:15 15,329.90 15,329.90 15,316.50 15,317.65 7,722.1K
10:16 15,318.35 15,339.30 15,318.35 15,339.30 7,792.2K
10:17 15,342.35 15,342.35 15,327.40 15,327.40 5,345.6K
10:18 15,327.00 15,332.00 15,323.85 15,324.30 2,389.1K
10:19 15,325.25 15,325.25 15,319.75 15,322.80 3,496.0K
10:20 15,324.75 15,326.75 15,313.05 15,313.05 5,436.2K
10:21 15,311.55 15,312.40 15,306.65 15,306.65 5,734.5K
10:22 15,308.45 15,317.15 15,306.65 15,316.30 4,612.4K
10:23 15,316.60 15,316.60 15,305.95 15,305.95 5,248.7K
10:24 15,305.70 15,305.70 15,300.90 15,302.30 1,993.8K
10:25 15,302.00 15,311.35 15,301.30 15,306.85 1,895.3K
10:26 15,307.00 15,308.20 15,305.55 15,307.90 2,344.7K
10:27 15,308.15 15,317.95 15,307.90 15,315.60 2,121.2K
10:28 15,316.75 15,332.30 15,316.75 15,329.95 1,882.0K
10:29 15,329.95 15,331.05 15,328.00 15,329.90 2,046.8K
10:30 15,330.25 15,337.00 15,329.30 15,332.55 2,692.5K
10:31 15,332.50 15,333.10 15,318.50 15,320.65 4,025.8K
10:32 15,320.50 15,330.95 15,320.50 15,330.95 1,666.1K
10:33 15,331.45 15,332.40 15,326.00 15,329.70 1,335.1K
10:34 15,331.05 15,340.25 15,331.05 15,339.65 1,523.6K
10:35 15,339.55 15,339.75 15,330.20 15,330.20 4,238.0K
10:36 15,330.10 15,339.15 15,330.10 15,337.95 1,319.8K
10:37 15,336.95 15,337.20 15,328.55 15,330.75 1,541.6K
10:38 15,331.40 15,332.85 15,327.15 15,327.15 1,157.7K
10:39 15,328.00 15,341.20 15,327.05 15,341.10 1,964.3K
10:40 15,341.40 15,352.90 15,341.40 15,347.25 2,080.1K
10:41 15,347.85 15,357.30 15,347.85 15,357.30 789.2K
10:42 15,360.20 15,363.30 15,352.65 15,353.35 1,126.0K
10:43 15,354.50 15,354.55 15,350.55 15,353.75 666.0K
10:44 15,352.45 15,361.70 15,351.55 15,360.80 1,664.6K
10:45 15,361.00 15,362.60 15,359.50 15,360.45 1,149.3K
10:46 15,360.00 15,360.00 15,352.85 15,353.10 1,360.1K
10:47 15,353.65 15,362.90 15,352.70 15,361.10 2,610.4K
10:48 15,360.25 15,360.25 15,350.85 15,353.70 1,711.7K
10:49 15,354.90 15,354.90 15,350.10 15,350.65 933.8K
10:50 15,351.25 15,352.10 15,339.25 15,339.35 2,576.5K
10:51 15,338.50 15,340.50 15,336.30 15,340.50 1,406.4K
10:52 15,339.80 15,340.35 15,330.95 15,334.25 973.7K
10:53 15,335.20 15,338.40 15,333.65 15,336.35 1,007.3K
10:54 15,336.50 15,337.00 15,329.85 15,329.85 1,004.5K
10:55 15,330.55 15,331.00 15,328.15 15,329.55 1,046.6K
10:56 15,329.50 15,339.75 15,328.90 15,339.55 1,514.3K
10:57 15,339.65 15,346.85 15,338.55 15,346.55 1,721.4K
10:58 15,346.10 15,350.00 15,345.80 15,348.65 1,057.7K
10:59 15,348.70 15,353.70 15,348.40 15,352.15 1,010.2K
11:00 15,353.50 15,353.85 15,345.30 15,345.50 1,532.4K
11:01 15,346.50 15,346.50 15,329.90 15,329.90 1,372.4K
11:02 15,330.90 15,334.85 15,330.10 15,334.40 2,429.8K
11:03 15,335.10 15,335.55 15,332.35 15,332.75 1,855.2K
11:04 15,332.10 15,332.10 15,328.30 15,330.80 1,727.2K
11:05 15,330.15 15,334.00 15,330.15 15,330.85 905.9K
11:06 15,330.35 15,333.60 15,329.10 15,332.70 1,112.9K
11:07 15,333.60 15,333.60 15,327.75 15,330.00 1,801.0K
11:08 15,330.60 15,332.25 15,329.75 15,331.05 857.0K
11:09 15,331.05 15,331.05 15,320.70 15,321.50 4,576.3K
11:10 15,321.45 15,321.45 15,318.45 15,321.45 901.8K
11:11 15,322.95 15,326.75 15,319.55 15,324.00 1,323.2K
11:12 15,322.20 15,324.25 15,321.55 15,321.55 656.7K
11:13 15,320.95 15,320.95 15,316.25 15,316.25 918.7K
11:14 15,316.30 15,317.05 15,310.25 15,310.25 1,608.9K
11:15 15,310.70 15,310.70 15,302.95 15,303.50 5,794.8K
11:16 15,304.05 15,309.45 15,303.95 15,307.90 1,879.7K
11:17 15,309.00 15,309.40 15,304.75 15,305.90 1,014.3K
11:18 15,303.95 15,303.95 15,297.75 15,297.75 2,058.2K
11:19 15,297.45 15,297.45 15,284.50 15,285.65 5,220.2K
11:20 15,286.25 15,286.25 15,283.10 15,285.30 1,296.6K
11:21 15,285.75 15,287.75 15,283.20 15,287.75 1,109.5K
11:22 15,287.45 15,289.90 15,285.85 15,286.55 1,957.5K
11:23 15,287.75 15,288.00 15,282.50 15,283.10 1,244.3K
11:24 15,282.05 15,282.05 15,277.30 15,277.30 1,124.7K
11:25 15,277.25 15,278.15 15,275.55 15,275.55 1,298.2K
11:26 15,274.40 15,274.40 15,262.20 15,267.60 3,388.9K
11:27 15,266.85 15,267.50 15,264.90 15,266.25 1,638.9K
11:28 15,267.20 15,267.20 15,249.75 15,249.75 4,309.1K
11:29 15,249.25 15,251.30 15,248.40 15,249.75 3,287.0K
11:30 15,249.20 15,250.95 15,247.80 15,249.05 8,790.1K
11:31 15,249.30 15,254.70 15,249.30 15,249.30 1,415.6K
11:32 15,249.00 15,249.40 15,243.95 15,245.80 2,577.2K
11:33 15,246.90 15,257.80 15,246.90 15,252.35 3,149.6K
11:34 15,252.45 15,254.50 15,248.45 15,248.45 1,325.5K
11:35 15,249.35 15,249.35 15,246.10 15,246.10 1,200.7K
11:36 15,248.15 15,249.15 15,246.75 15,248.40 921.8K
11:37 15,248.40 15,248.40 15,243.05 15,243.05 750.1K
11:38 15,242.75 15,242.75 15,238.45 15,239.50 2,942.7K
11:39 15,238.55 15,243.40 15,238.25 15,241.85 1,708.8K
11:40 15,240.25 15,240.65 15,235.95 15,238.45 2,252.0K
11:41 15,238.55 15,238.55 15,236.35 15,237.85 5,643.4K
11:42 15,237.05 15,237.35 15,228.15 15,228.15 1,232.7K
11:43 15,228.65 15,228.65 15,217.00 15,218.10 3,750.8K
11:44 15,222.60 15,222.90 15,218.65 15,220.90 2,351.0K
11:45 15,221.80 15,223.75 15,218.15 15,218.15 2,104.5K
11:46 15,218.35 15,229.50 15,217.70 15,229.50 4,123.5K
11:47 15,230.60 15,235.65 15,229.35 15,235.65 1,536.5K
11:48 15,236.20 15,243.15 15,236.20 15,243.05 1,057.3K
11:49 15,242.05 15,247.95 15,240.55 15,242.00 1,815.3K
11:50 15,240.00 15,240.35 15,226.20 15,226.20 1,794.2K
11:51 15,225.45 15,229.15 15,225.25 15,229.15 2,090.9K
11:52 15,229.20 15,239.10 15,227.10 15,236.45 789.1K
11:53 15,235.95 15,242.00 15,235.95 15,240.20 1,191.4K
11:54 15,241.15 15,252.25 15,239.85 15,252.25 1,290.7K
11:55 15,251.70 15,259.20 15,251.55 15,257.85 3,110.3K
11:56 15,257.75 15,257.75 15,250.90 15,251.10 1,090.0K
11:57 15,250.25 15,250.65 15,248.35 15,248.90 1,656.4K
11:58 15,249.70 15,257.60 15,249.70 15,256.95 1,740.4K
11:59 15,257.50 15,257.50 15,253.70 15,254.25 1,403.8K
12:00 15,253.05 15,253.05 15,240.00 15,249.80 3,189.6K
12:01 15,249.20 15,250.25 15,246.55 15,247.70 623.2K
12:02 15,248.35 15,257.85 15,248.35 15,256.20 794.2K
12:03 15,256.60 15,263.60 15,255.00 15,261.85 915.0K
12:04 15,261.20 15,261.20 15,254.50 15,255.70 867.1K
12:05 15,256.00 15,256.00 15,248.20 15,248.20 1,271.1K
12:06 15,248.00 15,249.80 15,246.20 15,247.00 507.2K
12:07 15,245.40 15,251.10 15,245.40 15,250.75 1,067.8K
12:08 15,250.90 15,257.35 15,250.90 15,257.35 1,094.5K
12:09 15,257.65 15,258.95 15,255.85 15,257.90 1,165.1K
12:10 15,257.40 15,262.25 15,257.20 15,260.30 962.4K
12:11 15,260.60 15,262.00 15,258.85 15,261.75 1,980.4K
12:12 15,261.70 15,269.25 15,261.70 15,265.30 2,054.6K
12:13 15,264.35 15,265.15 15,262.70 15,264.75 1,110.6K
12:14 15,264.80 15,271.05 15,264.80 15,269.35 779.1K
12:15 15,270.65 15,271.65 15,263.15 15,263.15 849.8K
12:16 15,263.70 15,264.05 15,262.15 15,262.30 730.2K
12:17 15,262.15 15,263.25 15,251.25 15,252.35 669.5K
12:18 15,251.75 15,258.25 15,251.75 15,258.25 910.9K
12:19 15,259.75 15,262.80 15,259.40 15,259.40 1,262.3K
12:20 15,259.60 15,267.35 15,259.20 15,267.35 686.1K
12:21 15,267.85 15,270.80 15,267.40 15,268.10 1,083.2K
12:22 15,265.45 15,266.90 15,263.90 15,264.30 419.1K
12:23 15,264.65 15,266.70 15,256.95 15,256.95 674.3K
12:24 15,256.40 15,258.00 15,253.10 15,254.35 462.5K
12:25 15,253.70 15,253.70 15,243.30 15,244.95 1,044.3K
12:26 15,245.00 15,248.70 15,244.55 15,247.40 694.8K
12:27 15,247.25 15,252.20 15,247.25 15,248.10 679.3K
12:28 15,248.45 15,250.45 15,247.00 15,247.00 547.9K
12:29 15,246.00 15,246.10 15,243.10 15,246.10 521.2K
12:30 15,246.55 15,248.65 15,245.20 15,245.20 894.8K
12:31 15,245.35 15,248.50 15,242.45 15,248.50 646.9K
12:32 15,248.60 15,248.60 15,240.45 15,240.50 633.5K
12:33 15,241.60 15,242.85 15,235.25 15,235.55 3,046.8K
12:34 15,236.05 15,237.05 15,233.20 15,233.20 632.0K
12:35 15,233.20 15,233.20 15,226.60 15,226.85 1,304.6K
12:36 15,225.30 15,227.40 15,222.85 15,226.95 883.2K
12:37 15,227.20 15,228.20 15,223.45 15,223.45 1,573.4K
12:38 15,223.25 15,225.75 15,223.25 15,225.45 975.0K
12:39 15,225.65 15,226.45 15,223.50 15,225.10 324.5K
12:40 15,224.90 15,230.75 15,224.90 15,229.10 714.6K
12:41 15,230.10 15,230.75 15,228.25 15,229.70 560.2K
12:42 15,230.05 15,237.15 15,230.05 15,233.70 746.3K
12:43 15,233.70 15,234.50 15,232.75 15,232.85 821.9K
12:44 15,232.50 15,232.50 15,223.45 15,224.35 1,040.9K
12:45 15,225.75 15,229.35 15,225.35 15,226.85 466.5K
12:46 15,227.20 15,227.20 15,223.45 15,224.00 571.3K
12:47 15,224.15 15,225.00 15,222.60 15,224.05 546.9K
12:48 15,223.80 15,224.05 15,221.55 15,224.05 922.1K
12:49 15,224.45 15,225.90 15,222.30 15,222.30 612.8K
12:50 15,221.70 15,226.35 15,221.70 15,224.80 397.5K
12:51 15,224.75 15,228.05 15,224.75 15,226.30 827.4K
12:52 15,226.65 15,231.15 15,226.65 15,231.15 413.7K
12:53 15,229.90 15,230.95 15,228.25 15,228.25 760.5K
12:54 15,227.00 15,227.00 15,223.80 15,223.80 1,805.8K
12:55 15,224.45 15,231.35 15,224.45 15,227.60 609.6K
12:56 15,228.50 15,235.45 15,228.50 15,232.50 573.8K
12:57 15,233.10 15,235.35 15,230.85 15,230.85 545.4K
12:58 15,231.10 15,233.65 15,230.80 15,231.75 527.6K
12:59 15,232.05 15,232.05 15,226.60 15,226.60 2,053.2K
13:00 15,227.00 15,227.80 15,224.00 15,227.80 2,851.7K
13:01 15,228.00 15,228.35 15,226.10 15,226.75 1,308.8K
13:02 15,227.25 15,227.25 15,222.85 15,222.85 1,148.0K
13:03 15,223.55 15,223.55 15,217.80 15,218.30 3,207.4K
13:04 15,218.70 15,219.10 15,214.60 15,214.60 1,476.2K
13:05 15,214.85 15,222.05 15,213.15 15,222.05 2,235.4K
13:06 15,224.45 15,230.80 15,224.45 15,230.35 1,452.4K
13:07 15,231.40 15,241.00 15,231.40 15,235.10 2,392.9K
13:08 15,234.95 15,234.95 15,228.50 15,229.35 2,159.1K
13:09 15,229.95 15,231.30 15,227.80 15,231.30 805.1K
13:10 15,231.30 15,231.35 15,221.85 15,221.85 728.7K
13:11 15,221.95 15,222.85 15,221.45 15,221.80 1,125.2K
13:12 15,221.80 15,226.40 15,221.80 15,226.05 1,123.9K
13:13 15,226.75 15,231.85 15,225.80 15,229.60 726.3K
13:14 15,230.50 15,230.50 15,228.10 15,229.30 527.4K
13:15 15,229.00 15,234.30 15,226.35 15,226.35 1,672.5K
13:16 15,227.60 15,227.60 15,224.40 15,224.95 961.3K
13:17 15,224.95 15,225.90 15,222.60 15,222.95 337.5K
13:18 15,223.10 15,228.75 15,223.05 15,227.85 714.6K
13:19 15,227.55 15,237.40 15,227.20 15,237.40 1,688.4K
13:20 15,237.55 15,238.25 15,232.05 15,232.05 1,272.2K
13:21 15,231.70 15,231.70 15,223.25 15,224.85 1,157.7K
13:22 15,223.80 15,223.80 15,215.85 15,215.85 755.5K
13:23 15,216.55 15,219.10 15,216.50 15,217.65 2,458.1K
13:24 15,217.95 15,219.05 15,217.50 15,217.70 387.9K
13:25 15,218.10 15,218.30 15,215.70 15,215.70 609.4K
13:26 15,216.55 15,217.80 15,213.25 15,217.80 731.0K
13:27 15,218.75 15,224.30 15,218.45 15,223.95 746.7K
13:28 15,224.25 15,227.65 15,224.25 15,225.95 592.6K
13:29 15,227.50 15,229.10 15,226.20 15,228.20 693.5K
13:30 15,228.30 15,228.30 15,225.55 15,226.30 618.9K
13:31 15,227.05 15,231.35 15,226.80 15,229.80 4,581.1K
13:32 15,229.25 15,230.35 15,227.00 15,229.65 1,431.2K
13:33 15,229.85 15,229.85 15,223.60 15,223.90 1,347.4K
13:34 15,222.75 15,226.65 15,222.75 15,225.40 1,533.8K
13:35 15,225.25 15,228.60 15,225.25 15,228.60 693.7K
13:36 15,229.00 15,239.70 15,228.65 15,238.65 1,179.7K
13:37 15,238.90 15,245.90 15,237.70 15,245.90 1,007.8K
13:38 15,245.55 15,245.90 15,242.40 15,244.75 1,155.8K
13:39 15,244.65 15,246.25 15,244.15 15,244.60 2,278.1K
13:40 15,244.95 15,246.15 15,241.40 15,242.35 1,987.6K
13:41 15,242.60 15,244.40 15,241.15 15,242.15 1,251.5K
13:42 15,241.50 15,242.05 15,234.20 15,234.90 1,054.1K
13:43 15,235.95 15,238.55 15,235.80 15,236.95 1,009.0K
13:44 15,236.80 15,236.95 15,232.70 15,233.35 549.7K
13:45 15,235.30 15,239.60 15,235.30 15,235.70 473.3K
13:46 15,235.70 15,235.70 15,232.05 15,232.70 495.4K
13:47 15,233.45 15,238.55 15,232.90 15,237.65 597.5K
13:48 15,238.15 15,246.10 15,238.15 15,246.10 797.7K
13:49 15,246.40 15,247.35 15,240.05 15,240.05 2,180.3K
13:50 15,239.85 15,239.85 15,235.90 15,235.90 1,938.7K
13:51 15,236.85 15,238.20 15,236.40 15,236.95 743.1K
13:52 15,237.55 15,237.55 15,233.55 15,236.05 582.8K
13:53 15,236.25 15,237.60 15,234.75 15,237.20 421.1K
13:54 15,237.70 15,245.40 15,237.70 15,245.40 740.7K
13:55 15,245.45 15,249.55 15,245.45 15,248.00 603.7K
13:56 15,248.85 15,249.60 15,243.05 15,243.50 720.8K
13:57 15,243.50 15,245.35 15,243.20 15,244.60 505.3K
13:58 15,245.30 15,247.20 15,242.95 15,242.95 622.2K
13:59 15,243.25 15,244.50 15,241.70 15,244.05 998.4K
14:00 15,243.90 15,246.15 15,242.45 15,243.95 1,142.0K
14:01 15,243.65 15,243.65 15,235.75 15,238.55 1,539.0K
14:02 15,238.25 15,239.40 15,230.25 15,230.25 1,687.0K
14:03 15,231.35 15,232.25 15,220.10 15,220.10 5,771.2K
14:04 15,219.90 15,220.40 15,216.00 15,217.00 6,171.4K
14:05 15,218.25 15,218.25 15,216.00 15,216.75 2,381.3K
14:06 15,215.90 15,215.90 15,199.50 15,200.00 6,160.0K
14:07 15,199.45 15,203.80 15,199.45 15,203.80 1,620.7K
14:08 15,203.85 15,205.30 15,202.10 15,203.00 3,283.4K
14:09 15,203.20 15,203.20 15,198.30 15,198.30 817.0K
14:10 15,198.50 15,198.50 15,184.50 15,186.75 1,402.4K
14:11 15,188.50 15,191.25 15,187.05 15,188.70 2,337.7K
14:12 15,189.00 15,189.00 15,183.20 15,185.05 1,230.6K
14:13 15,185.55 15,185.95 15,183.80 15,184.15 1,997.8K
14:14 15,184.15 15,184.15 15,177.70 15,178.85 826.0K
14:15 15,178.35 15,178.35 15,174.10 15,176.85 1,714.8K
14:16 15,175.15 15,178.90 15,175.15 15,178.90 1,766.2K
14:17 15,177.75 15,177.75 15,171.55 15,172.50 1,109.4K
14:18 15,173.05 15,175.30 15,171.85 15,171.85 1,334.1K
14:19 15,171.75 15,174.40 15,168.75 15,168.75 1,185.0K
14:20 15,167.15 15,168.20 15,165.30 15,166.70 1,835.8K
14:21 15,166.50 15,170.35 15,166.45 15,167.85 2,516.4K
14:22 15,168.25 15,169.35 15,166.95 15,166.95 2,567.9K
14:23 15,167.80 15,167.80 15,157.40 15,157.40 1,694.3K
14:24 15,157.20 15,157.45 15,153.30 15,153.30 1,894.9K
14:25 15,153.55 15,162.75 15,153.15 15,161.20 2,633.7K
14:26 15,162.20 15,162.20 15,152.30 15,152.30 2,394.7K
14:27 15,153.10 15,156.20 15,153.10 15,155.25 1,518.7K
14:28 15,153.95 15,162.50 15,153.25 15,162.00 1,911.0K
14:29 15,161.40 15,162.25 15,158.55 15,159.50 3,144.3K
14:30 15,159.90 15,167.60 15,159.90 15,164.90 2,847.3K
14:31 15,164.70 15,168.80 15,164.65 15,167.95 2,335.8K
14:32 15,168.15 15,168.15 15,162.45 15,165.10 2,095.0K
14:33 15,164.90 15,166.50 15,162.70 15,164.40 1,909.2K
14:34 15,165.80 15,167.45 15,164.60 15,166.85 1,892.7K
14:35 15,167.20 15,176.35 15,167.15 15,173.45 2,740.6K
14:36 15,173.20 15,173.20 15,169.50 15,169.95 5,856.1K
14:37 15,168.25 15,168.25 15,161.15 15,162.25 1,701.6K
14:38 15,163.45 15,174.10 15,163.05 15,169.95 4,306.3K
14:39 15,170.15 15,170.15 15,163.15 15,164.45 1,101.7K
14:40 15,164.15 15,166.55 15,163.90 15,165.65 2,090.1K
14:41 15,165.75 15,165.75 15,156.75 15,158.15 1,414.7K
14:42 15,158.35 15,159.40 15,155.65 15,155.65 1,407.3K
14:43 15,155.00 15,155.00 15,149.00 15,149.10 1,221.8K
14:44 15,149.65 15,156.60 15,149.55 15,156.60 1,670.6K
14:45 15,158.75 15,161.85 15,157.25 15,157.25 1,353.9K
14:46 15,157.65 15,157.65 15,148.05 15,149.15 1,845.8K
14:47 15,151.15 15,152.95 15,142.45 15,143.85 3,997.7K
14:48 15,144.45 15,146.60 15,137.85 15,138.00 3,872.8K
14:49 15,138.60 15,141.30 15,135.90 15,137.60 3,149.7K
14:50 15,141.45 15,142.85 15,134.70 15,135.55 1,777.8K
14:51 15,137.95 15,142.15 15,137.75 15,137.75 2,113.1K
14:52 15,137.05 15,137.05 15,127.35 15,128.85 9,722.8K
14:53 15,129.45 15,131.15 15,125.85 15,130.50 4,101.4K
14:54 15,131.15 15,131.15 15,119.20 15,119.20 2,335.5K
14:55 15,119.95 15,120.55 15,110.65 15,111.65 4,198.4K
14:56 15,113.65 15,118.05 15,113.65 15,115.15 2,395.8K
14:57 15,116.00 15,117.75 15,111.20 15,111.20 2,749.3K
14:58 15,110.15 15,110.15 15,101.95 15,101.95 2,085.5K
14:59 15,101.95 15,105.25 15,101.05 15,105.05 2,180.3K
15:00 15,110.55 15,118.55 15,110.55 15,115.65 4,549.1K
15:01 15,119.85 15,131.10 15,119.85 15,129.90 5,865.0K
15:02 15,130.00 15,132.75 15,128.15 15,128.55 2,208.4K
15:03 15,128.20 15,136.90 15,128.05 15,135.85 2,467.7K
15:04 15,136.45 15,137.25 15,131.40 15,133.20 2,054.8K
15:05 15,135.05 15,146.00 15,135.05 15,143.25 5,066.8K
15:06 15,142.15 15,142.25 15,133.40 15,133.40 1,909.0K
15:07 15,133.80 15,134.30 15,126.30 15,131.00 1,814.6K
15:08 15,131.45 15,131.45 15,124.00 15,125.35 3,118.6K
15:09 15,125.05 15,134.60 15,125.05 15,134.60 3,950.9K
15:10 15,139.30 15,139.55 15,134.60 15,137.25 14,703.2K
15:11 15,137.45 15,137.45 15,133.45 15,136.55 2,287.7K
15:12 15,137.15 15,138.45 15,135.80 15,137.05 3,415.2K
15:13 15,137.65 15,137.65 15,132.95 15,132.95 3,148.7K
15:14 15,134.15 15,135.75 15,129.30 15,129.55 3,374.9K
15:15 15,129.90 15,130.65 15,121.55 15,121.70 5,041.9K
15:16 15,121.90 15,121.90 15,104.75 15,106.85 10,669.6K
15:17 15,107.80 15,114.65 15,107.80 15,114.65 5,440.4K
15:18 15,115.25 15,116.75 15,108.30 15,116.75 7,243.5K
15:19 15,117.55 15,118.20 15,113.15 15,113.85 4,064.2K
15:20 15,112.90 15,113.10 15,108.25 15,111.30 11,443.1K
15:21 15,111.35 15,117.05 15,111.35 15,117.05 5,323.7K
15:22 15,117.65 15,118.85 15,116.05 15,117.95 4,941.9K
15:23 15,117.65 15,117.65 15,112.05 15,112.85 4,086.6K
15:24 15,113.95 15,113.95 15,106.55 15,108.05 8,082.4K
15:25 15,107.65 15,112.35 15,107.65 15,110.05 3,966.4K
15:26 15,108.60 15,108.60 15,105.25 15,105.45 2,859.4K
15:27 15,105.95 15,108.45 15,104.45 15,104.60 4,053.2K
15:28 15,103.35 15,104.65 15,098.15 15,100.30 3,144.1K
15:29 15,099.75 15,120.70 15,097.90 15,120.70 5,695.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし