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 15,458.10 15,458.10 15,458.10 15,458.10 12.4K
09:15 15,456.15 15,494.05 15,448.40 15,490.80 15,042.3K
09:16 15,486.20 15,486.20 15,448.15 15,448.15 6,987.0K
09:17 15,445.55 15,457.60 15,435.90 15,446.05 5,409.9K
09:18 15,442.10 15,442.10 15,410.35 15,425.90 7,525.6K
09:19 15,422.35 15,422.35 15,408.65 15,409.25 9,744.1K
09:20 15,406.70 15,428.35 15,402.95 15,406.20 4,823.4K
09:21 15,400.05 15,400.05 15,360.10 15,361.85 4,632.7K
09:22 15,357.95 15,385.65 15,352.80 15,374.75 7,081.1K
09:23 15,377.80 15,413.95 15,377.80 15,409.80 2,871.6K
09:24 15,407.00 15,427.05 15,406.40 15,425.90 2,191.3K
09:25 15,423.95 15,430.00 15,407.60 15,408.10 3,031.5K
09:26 15,407.35 15,431.30 15,407.35 15,428.50 1,941.8K
09:27 15,426.55 15,446.80 15,426.55 15,440.50 2,443.5K
09:28 15,442.80 15,445.20 15,427.65 15,428.25 2,558.0K
09:29 15,424.70 15,424.70 15,408.70 15,410.55 2,997.1K
09:30 15,411.05 15,414.80 15,395.75 15,404.25 2,211.4K
09:31 15,406.45 15,431.50 15,406.45 15,429.50 2,702.0K
09:32 15,428.00 15,428.00 15,412.45 15,413.70 2,199.8K
09:33 15,414.05 15,414.05 15,404.70 15,411.25 1,765.5K
09:34 15,410.50 15,424.55 15,410.30 15,423.05 3,328.5K
09:35 15,422.35 15,439.95 15,422.35 15,434.00 2,209.4K
09:36 15,434.45 15,439.50 15,430.85 15,439.50 1,189.2K
09:37 15,441.65 15,468.75 15,441.65 15,468.75 5,096.8K
09:38 15,473.15 15,474.40 15,460.70 15,461.70 3,140.2K
09:39 15,461.05 15,461.05 15,449.75 15,457.25 1,429.2K
09:40 15,457.30 15,462.25 15,450.00 15,450.80 1,161.2K
09:41 15,448.45 15,448.45 15,429.80 15,429.80 1,882.7K
09:42 15,427.60 15,431.00 15,422.30 15,428.10 2,635.2K
09:43 15,428.65 15,434.15 15,425.45 15,425.45 1,210.3K
09:44 15,423.05 15,431.65 15,423.05 15,431.65 2,574.5K
09:45 15,433.10 15,433.95 15,421.90 15,422.50 2,257.0K
09:46 15,416.40 15,423.65 15,416.20 15,423.65 2,301.3K
09:47 15,423.95 15,433.75 15,423.20 15,426.00 2,562.5K
09:48 15,425.75 15,425.75 15,408.10 15,408.45 2,660.7K
09:49 15,406.00 15,406.00 15,393.65 15,395.55 2,392.1K
09:50 15,395.05 15,395.05 15,387.30 15,393.85 1,413.6K
09:51 15,396.45 15,414.00 15,396.45 15,413.95 1,837.4K
09:52 15,413.65 15,420.45 15,412.60 15,419.00 866.2K
09:53 15,421.10 15,428.60 15,420.90 15,426.05 814.5K
09:54 15,426.40 15,426.40 15,415.65 15,420.20 1,210.4K
09:55 15,418.60 15,420.90 15,416.40 15,420.25 2,550.8K
09:56 15,420.60 15,425.70 15,417.90 15,425.25 1,214.3K
09:57 15,425.50 15,426.30 15,414.45 15,415.05 1,682.5K
09:58 15,416.05 15,419.85 15,415.50 15,415.50 1,281.7K
09:59 15,415.40 15,416.25 15,402.55 15,403.80 3,518.6K
10:00 15,404.30 15,413.30 15,404.30 15,413.20 1,396.4K
10:01 15,412.30 15,427.10 15,412.30 15,426.30 4,373.9K
10:02 15,425.85 15,437.50 15,425.85 15,437.50 4,799.3K
10:03 15,439.45 15,440.60 15,434.45 15,437.55 2,798.6K
10:04 15,436.95 15,443.90 15,436.45 15,442.20 3,339.8K
10:05 15,442.40 15,442.40 15,431.85 15,442.20 4,413.4K
10:06 15,442.20 15,448.00 15,442.20 15,446.60 2,782.5K
10:07 15,446.60 15,458.65 15,446.60 15,458.65 1,235.4K
10:08 15,458.30 15,463.20 15,458.30 15,462.25 2,013.4K
10:09 15,461.85 15,466.80 15,456.95 15,465.00 1,578.5K
10:10 15,464.95 15,466.35 15,461.10 15,463.15 1,990.0K
10:11 15,462.90 15,463.95 15,462.05 15,463.90 2,815.4K
10:12 15,464.90 15,469.60 15,462.75 15,462.85 2,602.9K
10:13 15,463.00 15,468.65 15,461.95 15,468.15 1,088.3K
10:14 15,468.40 15,469.85 15,462.60 15,464.45 1,075.7K
10:15 15,464.05 15,467.10 15,463.45 15,466.10 1,274.6K
10:16 15,467.85 15,469.10 15,465.50 15,468.45 2,442.5K
10:17 15,468.25 15,472.75 15,468.25 15,470.60 1,824.4K
10:18 15,471.05 15,471.05 15,462.20 15,462.45 2,129.6K
10:19 15,462.30 15,468.85 15,461.25 15,468.75 2,150.7K
10:20 15,470.50 15,470.50 15,463.20 15,468.50 1,454.2K
10:21 15,468.10 15,475.80 15,468.00 15,475.50 2,240.9K
10:22 15,477.05 15,489.75 15,476.00 15,489.75 3,071.1K
10:23 15,488.95 15,489.25 15,482.95 15,484.85 3,980.6K
10:24 15,484.00 15,487.35 15,482.90 15,486.70 1,650.3K
10:25 15,485.90 15,487.30 15,483.65 15,484.55 800.5K
10:26 15,483.85 15,483.85 15,476.80 15,480.05 1,647.7K
10:27 15,480.00 15,487.40 15,478.45 15,485.80 2,128.3K
10:28 15,484.90 15,485.05 15,482.75 15,482.75 1,159.6K
10:29 15,482.45 15,482.95 15,480.45 15,482.95 1,370.2K
10:30 15,482.80 15,482.80 15,471.60 15,471.60 1,246.9K
10:31 15,470.30 15,471.75 15,459.45 15,460.95 2,352.8K
10:32 15,461.60 15,465.30 15,461.60 15,465.30 1,616.4K
10:33 15,464.95 15,471.70 15,464.60 15,471.70 1,897.2K
10:34 15,472.75 15,481.35 15,471.95 15,480.70 804.9K
10:35 15,481.50 15,483.00 15,475.90 15,476.85 938.7K
10:36 15,475.70 15,476.75 15,463.95 15,463.95 949.2K
10:37 15,462.65 15,465.05 15,456.05 15,458.95 1,638.1K
10:38 15,458.70 15,458.70 15,452.50 15,453.30 1,214.0K
10:39 15,453.55 15,458.10 15,451.15 15,456.05 694.3K
10:40 15,456.00 15,458.30 15,455.75 15,456.80 556.5K
10:41 15,457.45 15,460.05 15,457.05 15,458.60 782.3K
10:42 15,458.80 15,458.80 15,454.40 15,454.40 573.0K
10:43 15,455.30 15,457.15 15,451.35 15,452.30 739.3K
10:44 15,452.90 15,454.10 15,450.05 15,452.05 1,060.0K
10:45 15,451.90 15,452.95 15,450.70 15,450.70 1,546.9K
10:46 15,451.35 15,451.35 15,439.85 15,439.85 1,134.1K
10:47 15,438.75 15,438.75 15,421.40 15,422.10 2,933.7K
10:48 15,421.25 15,425.70 15,420.35 15,425.20 1,427.2K
10:49 15,425.15 15,434.60 15,425.15 15,431.60 799.8K
10:50 15,431.75 15,441.70 15,431.65 15,441.70 1,045.9K
10:51 15,440.50 15,445.80 15,440.50 15,445.10 715.4K
10:52 15,445.50 15,448.10 15,444.45 15,447.90 702.7K
10:53 15,447.65 15,451.65 15,447.50 15,450.05 754.7K
10:54 15,450.35 15,456.25 15,449.05 15,456.10 1,886.8K
10:55 15,456.35 15,463.55 15,456.00 15,463.55 2,091.0K
10:56 15,462.65 15,463.20 15,458.80 15,459.00 1,122.6K
10:57 15,457.90 15,457.90 15,454.90 15,455.45 734.6K
10:58 15,455.10 15,456.00 15,450.30 15,450.30 1,689.3K
10:59 15,448.75 15,453.20 15,446.45 15,452.10 1,128.5K
11:00 15,453.05 15,453.15 15,450.50 15,452.20 1,732.7K
11:01 15,452.10 15,453.00 15,450.50 15,450.50 480.6K
11:02 15,450.00 15,451.40 15,446.60 15,451.35 581.0K
11:03 15,450.50 15,450.80 15,448.30 15,448.30 643.4K
11:04 15,446.85 15,450.10 15,446.85 15,448.70 518.8K
11:05 15,447.55 15,448.10 15,445.65 15,446.80 696.4K
11:06 15,446.75 15,455.10 15,446.75 15,455.10 558.1K
11:07 15,456.75 15,460.75 15,456.75 15,460.10 922.6K
11:08 15,461.15 15,461.90 15,460.20 15,461.90 1,332.2K
11:09 15,461.45 15,461.45 15,454.20 15,455.05 702.0K
11:10 15,454.05 15,456.55 15,453.05 15,456.20 421.9K
11:11 15,456.10 15,459.35 15,455.70 15,457.30 270.2K
11:12 15,457.40 15,458.40 15,456.75 15,457.20 421.1K
11:13 15,456.30 15,457.30 15,454.30 15,454.90 790.0K
11:14 15,454.85 15,455.35 15,453.50 15,453.70 1,899.4K
11:15 15,452.85 15,454.90 15,452.70 15,453.30 311.0K
11:16 15,452.45 15,453.65 15,450.65 15,450.65 399.2K
11:17 15,450.65 15,453.35 15,450.65 15,452.25 464.7K
11:18 15,451.90 15,457.20 15,451.90 15,457.15 381.9K
11:19 15,457.80 15,462.75 15,457.75 15,461.15 2,093.4K
11:20 15,461.00 15,463.10 15,461.00 15,461.40 614.1K
11:21 15,461.50 15,464.10 15,460.95 15,464.10 621.3K
11:22 15,464.80 15,465.95 15,463.20 15,464.90 350.5K
11:23 15,465.60 15,468.80 15,464.55 15,468.80 444.8K
11:24 15,469.35 15,469.35 15,466.35 15,466.50 733.8K
11:25 15,466.80 15,467.45 15,464.30 15,465.80 452.1K
11:26 15,465.55 15,467.10 15,464.60 15,466.45 339.5K
11:27 15,466.15 15,466.50 15,463.10 15,464.15 3,096.4K
11:28 15,463.65 15,466.15 15,463.65 15,465.30 561.6K
11:29 15,464.95 15,465.70 15,459.10 15,460.30 415.2K
11:30 15,460.05 15,462.00 15,459.60 15,461.50 1,019.7K
11:31 15,460.45 15,461.45 15,453.60 15,454.05 638.8K
11:32 15,455.65 15,457.25 15,455.65 15,457.05 913.3K
11:33 15,457.20 15,457.20 15,451.65 15,451.90 650.4K
11:34 15,449.45 15,449.45 15,442.50 15,447.05 2,392.0K
11:35 15,447.70 15,449.25 15,446.60 15,447.55 487.0K
11:36 15,446.90 15,447.30 15,445.20 15,445.40 1,038.2K
11:37 15,445.30 15,445.30 15,442.90 15,443.70 469.2K
11:38 15,444.25 15,444.60 15,436.25 15,436.25 561.2K
11:39 15,435.60 15,435.65 15,433.55 15,433.65 3,139.9K
11:40 15,433.30 15,435.95 15,433.25 15,435.35 944.0K
11:41 15,436.10 15,438.80 15,436.10 15,438.10 694.8K
11:42 15,438.10 15,438.80 15,436.20 15,438.65 454.5K
11:43 15,438.20 15,438.75 15,436.10 15,437.40 466.7K
11:44 15,436.65 15,438.35 15,436.25 15,437.45 521.5K
11:45 15,438.65 15,443.55 15,437.90 15,442.35 448.7K
11:46 15,442.60 15,444.60 15,441.65 15,441.65 434.9K
11:47 15,441.35 15,441.55 15,435.90 15,438.90 1,066.6K
11:48 15,438.40 15,438.55 15,437.20 15,438.45 3,182.9K
11:49 15,438.40 15,440.85 15,438.20 15,439.95 1,000.4K
11:50 15,439.90 15,443.60 15,439.90 15,442.45 838.8K
11:51 15,441.70 15,443.50 15,439.95 15,442.45 410.0K
11:52 15,441.70 15,445.65 15,441.70 15,445.65 287.3K
11:53 15,445.55 15,448.25 15,444.75 15,444.85 553.6K
11:54 15,445.20 15,445.20 15,440.20 15,441.70 1,388.2K
11:55 15,442.00 15,443.35 15,441.70 15,442.20 804.7K
11:56 15,442.55 15,443.05 15,436.80 15,438.10 989.4K
11:57 15,437.70 15,440.25 15,437.70 15,439.60 1,709.1K
11:58 15,438.75 15,440.80 15,438.75 15,439.85 650.8K
11:59 15,439.75 15,439.75 15,437.70 15,438.00 356.2K
12:00 15,438.45 15,439.65 15,435.40 15,435.40 768.1K
12:01 15,435.55 15,436.05 15,430.80 15,430.85 442.7K
12:02 15,430.50 15,433.10 15,429.70 15,432.60 663.7K
12:03 15,432.50 15,433.80 15,432.10 15,432.65 474.4K
12:04 15,431.55 15,433.25 15,431.15 15,431.15 810.1K
12:05 15,430.90 15,433.65 15,429.80 15,433.25 519.9K
12:06 15,432.55 15,433.95 15,432.30 15,433.65 673.7K
12:07 15,433.85 15,440.40 15,433.85 15,440.40 418.2K
12:08 15,440.30 15,440.40 15,434.40 15,434.90 327.5K
12:09 15,433.05 15,433.45 15,428.45 15,429.30 1,923.2K
12:10 15,429.30 15,434.20 15,429.30 15,433.90 2,854.9K
12:11 15,433.10 15,433.80 15,432.25 15,432.95 620.7K
12:12 15,432.70 15,433.60 15,430.95 15,430.95 379.4K
12:13 15,431.30 15,432.05 15,429.15 15,429.20 1,103.9K
12:14 15,428.90 15,430.40 15,427.20 15,428.25 593.9K
12:15 15,427.75 15,432.60 15,427.40 15,432.60 493.2K
12:16 15,433.50 15,435.25 15,433.10 15,435.25 1,444.8K
12:17 15,436.45 15,437.15 15,431.60 15,431.60 749.2K
12:18 15,431.15 15,431.70 15,428.60 15,429.00 507.8K
12:19 15,429.20 15,429.80 15,427.25 15,427.75 584.6K
12:20 15,428.20 15,428.35 15,425.70 15,425.75 359.7K
12:21 15,426.20 15,426.20 15,424.30 15,426.10 403.6K
12:22 15,425.40 15,425.90 15,423.35 15,424.70 573.2K
12:23 15,424.10 15,424.55 15,421.95 15,421.95 521.0K
12:24 15,421.80 15,425.85 15,421.80 15,425.85 550.7K
12:25 15,426.35 15,433.30 15,425.30 15,431.40 616.9K
12:26 15,432.05 15,432.05 15,424.05 15,424.05 477.9K
12:27 15,424.75 15,426.75 15,424.15 15,424.15 708.2K
12:28 15,423.25 15,423.25 15,419.45 15,419.45 833.6K
12:29 15,418.85 15,421.35 15,418.85 15,421.35 684.3K
12:30 15,421.75 15,425.25 15,421.75 15,424.70 819.9K
12:31 15,424.65 15,424.65 15,420.30 15,420.30 1,204.0K
12:32 15,419.10 15,422.35 15,419.10 15,422.35 543.1K
12:33 15,422.15 15,423.60 15,419.80 15,420.60 1,039.4K
12:34 15,420.00 15,420.65 15,416.35 15,416.35 1,923.5K
12:35 15,415.80 15,415.80 15,411.05 15,411.65 2,542.5K
12:36 15,411.50 15,413.35 15,410.30 15,410.30 556.9K
12:37 15,409.80 15,409.80 15,407.20 15,408.65 391.9K
12:38 15,409.15 15,409.20 15,406.90 15,406.90 877.4K
12:39 15,407.05 15,408.40 15,406.80 15,408.15 2,737.4K
12:40 15,408.25 15,409.60 15,406.65 15,409.50 902.8K
12:41 15,408.90 15,409.20 15,406.65 15,407.55 1,298.2K
12:42 15,407.40 15,413.50 15,407.40 15,413.50 468.8K
12:43 15,413.30 15,415.85 15,413.30 15,414.10 613.0K
12:44 15,413.90 15,414.35 15,409.00 15,409.00 503.3K
12:45 15,407.65 15,409.30 15,406.95 15,406.95 889.8K
12:46 15,406.85 15,410.25 15,406.00 15,410.25 900.8K
12:47 15,410.00 15,410.15 15,405.60 15,405.95 2,287.6K
12:48 15,405.95 15,406.10 15,403.40 15,405.10 741.2K
12:49 15,404.35 15,405.35 15,402.90 15,402.90 764.4K
12:50 15,402.95 15,403.10 15,397.20 15,397.80 789.7K
12:51 15,397.40 15,397.60 15,394.95 15,397.60 1,323.4K
12:52 15,396.65 15,397.90 15,394.85 15,394.85 3,651.6K
12:53 15,395.10 15,395.15 15,385.30 15,387.45 1,337.3K
12:54 15,387.35 15,387.35 15,380.95 15,383.10 6,569.6K
12:55 15,383.00 15,385.55 15,383.00 15,385.55 675.1K
12:56 15,386.00 15,389.40 15,385.90 15,389.40 768.0K
12:57 15,388.90 15,398.10 15,388.90 15,397.85 1,510.6K
12:58 15,397.40 15,400.30 15,397.40 15,400.30 3,501.7K
12:59 15,400.05 15,406.30 15,398.90 15,405.85 758.2K
13:00 15,405.85 15,405.85 15,399.40 15,399.50 757.6K
13:01 15,399.10 15,399.90 15,395.55 15,395.70 906.9K
13:02 15,395.25 15,395.25 15,390.55 15,391.75 917.8K
13:03 15,391.15 15,392.90 15,389.75 15,392.90 813.3K
13:04 15,393.05 15,393.40 15,389.05 15,389.05 776.0K
13:05 15,388.95 15,389.80 15,386.40 15,387.75 758.6K
13:06 15,387.85 15,388.15 15,385.65 15,385.65 647.1K
13:07 15,385.55 15,385.55 15,377.70 15,379.75 1,479.8K
13:08 15,380.40 15,380.40 15,370.70 15,370.70 2,734.0K
13:09 15,370.40 15,370.40 15,367.20 15,368.10 2,324.6K
13:10 15,369.40 15,373.90 15,369.40 15,371.75 1,502.3K
13:11 15,371.50 15,373.40 15,370.75 15,372.75 1,420.6K
13:12 15,372.30 15,372.55 15,361.15 15,361.15 1,498.5K
13:13 15,362.00 15,364.10 15,360.05 15,364.10 1,215.5K
13:14 15,363.40 15,371.65 15,363.40 15,370.95 762.0K
13:15 15,370.50 15,370.50 15,360.75 15,361.70 1,255.5K
13:16 15,360.45 15,360.45 15,351.80 15,352.05 3,636.8K
13:17 15,351.60 15,351.60 15,347.05 15,347.30 840.4K
13:18 15,348.25 15,350.60 15,346.60 15,350.60 1,917.8K
13:19 15,351.65 15,363.00 15,351.55 15,363.00 6,260.6K
13:20 15,361.70 15,361.70 15,347.00 15,347.10 2,831.9K
13:21 15,347.95 15,352.20 15,347.90 15,350.65 1,432.2K
13:22 15,349.90 15,350.55 15,347.45 15,347.45 2,027.8K
13:23 15,347.50 15,348.15 15,333.60 15,334.50 6,670.1K
13:24 15,335.20 15,336.05 15,328.60 15,328.65 3,249.0K
13:25 15,326.75 15,331.50 15,321.35 15,329.95 3,472.0K
13:26 15,328.25 15,339.25 15,327.40 15,339.25 2,103.1K
13:27 15,341.30 15,350.80 15,341.30 15,348.00 3,049.5K
13:28 15,347.40 15,350.50 15,347.40 15,349.95 1,214.8K
13:29 15,348.85 15,349.75 15,337.85 15,337.85 1,480.7K
13:30 15,338.95 15,338.95 15,325.00 15,325.00 1,210.8K
13:31 15,325.05 15,326.90 15,321.55 15,321.55 1,349.8K
13:32 15,321.65 15,327.60 15,321.65 15,325.30 1,282.9K
13:33 15,325.10 15,325.30 15,320.35 15,324.65 1,086.7K
13:34 15,324.50 15,334.50 15,324.50 15,327.45 2,383.3K
13:35 15,326.80 15,328.25 15,324.95 15,325.15 1,248.2K
13:36 15,324.25 15,324.25 15,318.90 15,320.25 1,088.2K
13:37 15,319.45 15,319.45 15,302.80 15,303.05 8,605.2K
13:38 15,302.60 15,302.60 15,287.60 15,287.65 2,130.1K
13:39 15,285.45 15,289.00 15,279.40 15,285.50 2,957.2K
13:40 15,285.40 15,285.40 15,275.60 15,279.10 2,921.6K
13:41 15,278.60 15,278.60 15,269.55 15,269.55 4,341.0K
13:42 15,268.50 15,271.60 15,263.20 15,266.95 5,279.7K
13:43 15,268.10 15,268.70 15,261.65 15,268.70 4,143.1K
13:44 15,268.75 15,269.85 15,261.15 15,261.15 3,064.1K
13:45 15,259.95 15,259.95 15,245.45 15,247.35 3,571.7K
13:46 15,248.55 15,274.50 15,248.55 15,274.50 1,950.6K
13:47 15,275.85 15,296.40 15,275.85 15,291.55 2,785.5K
13:48 15,292.00 15,292.15 15,283.05 15,288.65 1,773.1K
13:49 15,289.15 15,289.15 15,284.65 15,287.30 849.7K
13:50 15,289.00 15,290.05 15,283.25 15,283.25 1,013.6K
13:51 15,282.35 15,282.35 15,267.20 15,267.45 2,121.5K
13:52 15,266.85 15,270.05 15,259.00 15,266.90 4,894.5K
13:53 15,267.55 15,272.10 15,266.00 15,269.00 2,389.5K
13:54 15,267.45 15,267.85 15,261.00 15,262.85 2,399.2K
13:55 15,259.65 15,260.10 15,252.50 15,253.05 2,674.5K
13:56 15,253.60 15,253.60 15,243.30 15,244.85 2,383.3K
13:57 15,241.90 15,246.60 15,240.55 15,246.60 1,404.5K
13:58 15,247.55 15,254.25 15,243.70 15,243.70 1,179.7K
13:59 15,242.25 15,245.55 15,240.90 15,241.85 875.3K
14:00 15,242.20 15,247.25 15,240.85 15,242.30 1,158.4K
14:01 15,242.50 15,249.85 15,241.95 15,249.00 1,498.3K
14:02 15,247.75 15,249.85 15,242.10 15,242.10 1,644.8K
14:03 15,241.45 15,249.65 15,241.45 15,249.50 1,149.0K
14:04 15,249.60 15,249.60 15,239.30 15,241.30 3,151.7K
14:05 15,240.10 15,242.30 15,237.60 15,242.30 830.6K
14:06 15,242.45 15,242.45 15,235.40 15,238.65 1,355.9K
14:07 15,238.55 15,239.25 15,233.65 15,236.60 1,714.9K
14:08 15,235.55 15,235.55 15,220.60 15,220.85 3,971.4K
14:09 15,219.90 15,222.85 15,214.35 15,222.85 3,278.2K
14:10 15,222.00 15,222.00 15,214.45 15,215.10 1,314.3K
14:11 15,214.60 15,218.50 15,214.60 15,214.90 1,189.8K
14:12 15,215.10 15,215.10 15,193.45 15,193.45 8,913.0K
14:13 15,193.95 15,202.75 15,192.45 15,198.60 2,621.7K
14:14 15,198.55 15,198.85 15,194.20 15,195.35 1,823.5K
14:15 15,194.75 15,197.70 15,189.70 15,195.60 1,953.0K
14:16 15,196.00 15,211.10 15,196.00 15,210.95 5,407.5K
14:17 15,212.45 15,234.15 15,212.45 15,234.15 2,438.4K
14:18 15,236.55 15,240.50 15,234.50 15,237.10 2,644.4K
14:19 15,236.45 15,236.45 15,222.30 15,222.30 3,045.8K
14:20 15,221.80 15,225.65 15,221.80 15,222.75 1,334.6K
14:21 15,222.15 15,223.05 15,219.30 15,223.05 1,281.3K
14:22 15,222.40 15,229.05 15,221.70 15,229.05 1,234.7K
14:23 15,229.55 15,232.10 15,229.55 15,232.10 596.8K
14:24 15,232.40 15,232.40 15,224.75 15,228.70 803.8K
14:25 15,228.20 15,229.75 15,224.65 15,227.35 639.6K
14:26 15,227.80 15,236.15 15,227.80 15,234.05 1,738.5K
14:27 15,232.95 15,245.95 15,232.00 15,245.45 809.1K
14:28 15,247.15 15,254.85 15,247.15 15,251.30 1,886.1K
14:29 15,251.60 15,260.60 15,248.70 15,258.05 1,764.7K
14:30 15,255.50 15,260.55 15,253.05 15,253.05 2,610.0K
14:31 15,250.30 15,253.25 15,246.45 15,251.20 2,751.4K
14:32 15,250.85 15,253.00 15,249.85 15,249.85 1,272.4K
14:33 15,250.60 15,252.50 15,248.65 15,252.50 935.6K
14:34 15,251.60 15,252.00 15,238.65 15,238.65 1,860.4K
14:35 15,239.65 15,240.40 15,233.05 15,240.20 2,168.5K
14:36 15,240.55 15,241.00 15,237.95 15,239.85 907.0K
14:37 15,239.90 15,240.70 15,230.90 15,230.90 988.6K
14:38 15,230.90 15,230.90 15,219.35 15,219.65 3,236.4K
14:39 15,220.95 15,226.65 15,219.80 15,219.80 990.2K
14:40 15,220.05 15,220.90 15,214.10 15,214.10 887.2K
14:41 15,214.95 15,215.10 15,208.65 15,213.00 3,714.7K
14:42 15,212.70 15,214.95 15,209.65 15,214.55 991.7K
14:43 15,213.90 15,223.40 15,213.90 15,223.40 3,227.8K
14:44 15,226.55 15,228.35 15,224.25 15,225.35 1,031.0K
14:45 15,226.30 15,228.35 15,223.50 15,223.50 770.1K
14:46 15,222.85 15,222.85 15,207.80 15,208.00 3,826.3K
14:47 15,207.95 15,209.25 15,203.75 15,207.90 1,323.8K
14:48 15,205.45 15,205.45 15,193.95 15,193.95 1,492.8K
14:49 15,193.25 15,194.40 15,190.35 15,191.70 2,433.3K
14:50 15,192.30 15,195.15 15,183.70 15,186.65 4,093.9K
14:51 15,184.90 15,185.70 15,174.00 15,174.75 2,365.4K
14:52 15,173.85 15,173.85 15,159.20 15,159.20 3,765.3K
14:53 15,157.50 15,157.50 15,145.60 15,145.80 5,943.2K
14:54 15,144.55 15,144.55 15,123.30 15,123.30 4,515.8K
14:55 15,120.60 15,132.05 15,114.15 15,124.60 3,997.5K
14:56 15,124.25 15,133.45 15,123.00 15,130.10 2,726.5K
14:57 15,130.55 15,131.55 15,120.85 15,124.30 3,537.0K
14:58 15,123.05 15,123.05 15,109.95 15,109.95 3,013.4K
14:59 15,111.15 15,114.50 15,104.80 15,111.60 1,912.3K
15:00 15,113.85 15,113.85 15,102.90 15,105.40 3,840.0K
15:01 15,105.80 15,134.90 15,104.45 15,129.35 7,218.1K
15:02 15,129.30 15,129.30 15,115.30 15,122.85 2,673.5K
15:03 15,121.45 15,121.45 15,109.85 15,115.55 10,344.6K
15:04 15,115.70 15,120.50 15,106.95 15,106.95 4,741.9K
15:05 15,109.15 15,141.15 15,109.15 15,141.15 5,277.5K
15:06 15,141.80 15,143.75 15,123.45 15,123.45 3,747.9K
15:07 15,121.95 15,129.75 15,119.25 15,129.75 2,912.0K
15:08 15,131.05 15,143.00 15,130.40 15,142.65 4,373.5K
15:09 15,142.40 15,157.35 15,138.00 15,157.00 4,409.7K
15:10 15,160.00 15,160.00 15,147.05 15,150.10 4,741.2K
15:11 15,150.00 15,150.00 15,141.50 15,146.85 2,860.6K
15:12 15,146.60 15,146.60 15,139.40 15,143.45 2,829.8K
15:13 15,142.75 15,142.75 15,139.35 15,139.55 2,127.1K
15:14 15,138.75 15,139.25 15,133.80 15,133.80 3,461.0K
15:15 15,133.55 15,134.40 15,123.15 15,123.80 5,443.3K
15:16 15,121.45 15,121.45 15,107.70 15,108.65 5,310.4K
15:17 15,109.60 15,110.55 15,106.00 15,106.50 4,568.6K
15:18 15,106.40 15,106.40 15,099.95 15,104.00 8,743.2K
15:19 15,105.80 15,106.50 15,094.45 15,095.45 6,163.8K
15:20 15,095.75 15,097.00 15,084.70 15,084.70 9,568.0K
15:21 15,083.25 15,083.25 15,073.10 15,073.10 4,274.6K
15:22 15,074.00 15,074.00 15,063.65 15,063.65 3,660.7K
15:23 15,064.05 15,064.05 15,055.70 15,057.65 5,631.1K
15:24 15,057.35 15,057.35 15,045.70 15,045.70 6,232.8K
15:25 15,044.35 15,046.20 15,042.45 15,043.10 4,772.7K
15:26 15,043.40 15,043.40 15,034.60 15,034.60 4,193.2K
15:27 15,035.10 15,036.95 15,033.70 15,035.45 4,889.6K
15:28 15,032.85 15,033.55 15,022.15 15,022.15 5,496.5K
15:29 15,023.45 15,098.85 15,020.00 15,098.85 7,019.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし