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
09:08 15,516.55 15,516.55 15,516.55 15,516.55 233.4K
09:15 15,507.50 15,536.35 15,482.25 15,527.75 82,191.4K
09:16 15,523.70 15,545.95 15,522.20 15,545.95 26,735.6K
09:17 15,547.00 15,547.00 15,536.25 15,543.80 22,477.5K
09:18 15,544.50 15,544.50 15,521.15 15,521.15 20,736.2K
09:19 15,522.20 15,534.00 15,519.35 15,534.00 15,152.9K
09:20 15,538.30 15,559.25 15,538.30 15,559.25 16,091.2K
09:21 15,557.25 15,565.60 15,553.20 15,561.30 10,680.3K
09:22 15,565.95 15,568.50 15,560.95 15,562.55 9,678.4K
09:23 15,565.70 15,568.40 15,547.95 15,554.30 11,458.7K
09:24 15,554.45 15,557.00 15,541.40 15,551.50 7,783.2K
09:25 15,547.55 15,550.40 15,533.75 15,536.55 10,007.4K
09:26 15,538.70 15,542.50 15,520.50 15,520.85 6,864.4K
09:27 15,524.05 15,529.10 15,518.30 15,522.50 8,024.6K
09:28 15,519.50 15,523.30 15,502.60 15,510.40 8,567.0K
09:29 15,511.85 15,519.20 15,504.85 15,519.20 9,094.1K
09:30 15,521.50 15,547.00 15,518.60 15,533.65 11,623.7K
09:31 15,529.20 15,555.95 15,529.20 15,555.40 6,937.0K
09:32 15,549.55 15,549.55 15,531.85 15,536.65 3,971.7K
09:33 15,544.90 15,553.45 15,542.75 15,550.30 9,418.8K
09:34 15,547.55 15,547.55 15,535.20 15,541.05 8,446.3K
09:35 15,541.95 15,554.25 15,541.95 15,546.25 5,970.2K
09:36 15,545.60 15,545.60 15,536.10 15,538.85 12,472.2K
09:37 15,538.00 15,543.65 15,535.25 15,536.55 4,657.9K
09:38 15,534.00 15,534.00 15,512.60 15,516.45 5,799.9K
09:39 15,515.90 15,518.95 15,511.50 15,515.70 4,495.9K
09:40 15,515.55 15,536.85 15,515.55 15,533.70 9,866.1K
09:41 15,532.05 15,532.05 15,509.20 15,509.20 10,196.7K
09:42 15,509.40 15,509.40 15,502.75 15,505.45 4,740.4K
09:43 15,505.35 15,507.80 15,486.30 15,486.30 4,836.9K
09:44 15,484.10 15,485.65 15,477.15 15,483.70 8,641.3K
09:45 15,486.35 15,509.45 15,486.35 15,508.90 7,480.4K
09:46 15,508.30 15,511.25 15,498.35 15,511.00 3,749.8K
09:47 15,510.45 15,521.95 15,502.90 15,521.50 4,925.9K
09:48 15,523.70 15,525.35 15,517.45 15,517.45 3,842.8K
09:49 15,518.50 15,518.50 15,507.80 15,514.35 2,422.0K
09:50 15,518.55 15,537.15 15,518.55 15,537.15 4,631.2K
09:51 15,538.50 15,550.20 15,532.80 15,550.20 2,904.3K
09:52 15,550.00 15,555.85 15,547.75 15,552.75 4,388.7K
09:53 15,553.35 15,556.85 15,550.20 15,552.75 5,276.6K
09:54 15,554.90 15,556.65 15,553.25 15,554.60 3,391.0K
09:55 15,555.95 15,558.60 15,554.50 15,554.50 2,645.1K
09:56 15,554.25 15,557.75 15,554.25 15,556.55 2,496.6K
09:57 15,557.30 15,557.30 15,549.05 15,550.10 2,187.4K
09:58 15,548.15 15,556.05 15,546.80 15,553.90 2,265.1K
09:59 15,554.10 15,561.85 15,553.85 15,557.45 2,904.5K
10:00 15,560.20 15,569.65 15,559.65 15,569.65 3,737.0K
10:01 15,573.75 15,582.75 15,573.75 15,581.40 4,730.9K
10:02 15,581.45 15,592.30 15,579.80 15,592.30 5,001.9K
10:03 15,592.55 15,599.40 15,591.35 15,592.90 3,826.7K
10:04 15,591.90 15,598.00 15,586.60 15,598.00 3,352.5K
10:05 15,602.55 15,605.05 15,600.75 15,603.30 3,608.6K
10:06 15,603.10 15,606.85 15,601.85 15,604.30 3,400.7K
10:07 15,603.65 15,603.95 15,588.35 15,588.35 3,985.6K
10:08 15,588.90 15,590.05 15,578.15 15,580.25 9,787.2K
10:09 15,581.20 15,585.60 15,580.95 15,583.95 5,108.8K
10:10 15,582.45 15,584.60 15,575.25 15,578.45 4,344.0K
10:11 15,578.25 15,578.25 15,566.35 15,570.10 3,749.3K
10:12 15,570.10 15,573.45 15,569.40 15,572.30 1,687.3K
10:13 15,572.70 15,572.80 15,563.70 15,564.05 1,852.5K
10:14 15,563.35 15,564.45 15,561.40 15,561.50 1,707.5K
10:15 15,562.20 15,577.35 15,562.20 15,577.35 4,414.3K
10:16 15,577.50 15,591.15 15,577.50 15,591.15 2,887.3K
10:17 15,590.75 15,599.80 15,590.75 15,595.30 3,307.2K
10:18 15,597.35 15,600.30 15,595.90 15,596.60 3,498.2K
10:19 15,597.45 15,598.20 15,591.25 15,597.90 5,148.9K
10:20 15,598.65 15,603.20 15,598.65 15,602.80 6,933.2K
10:21 15,602.35 15,602.35 15,593.85 15,599.00 4,815.4K
10:22 15,599.65 15,600.20 15,593.60 15,598.50 7,526.9K
10:23 15,597.80 15,602.55 15,597.30 15,601.70 4,957.0K
10:24 15,602.40 15,616.50 15,602.40 15,616.50 3,015.0K
10:25 15,615.40 15,624.75 15,614.45 15,624.75 2,584.6K
10:26 15,624.50 15,625.90 15,619.45 15,620.60 3,924.2K
10:27 15,621.55 15,622.30 15,617.10 15,617.10 1,830.9K
10:28 15,615.20 15,615.30 15,604.45 15,604.45 3,799.1K
10:29 15,603.55 15,610.10 15,603.55 15,607.05 2,759.4K
10:30 15,607.15 15,617.45 15,607.15 15,615.15 2,749.9K
10:31 15,615.85 15,624.45 15,615.85 15,624.00 2,240.6K
10:32 15,624.60 15,625.80 15,617.05 15,617.05 2,855.1K
10:33 15,616.90 15,616.90 15,603.55 15,608.45 2,820.3K
10:34 15,606.60 15,606.60 15,587.00 15,587.00 4,617.0K
10:35 15,585.80 15,589.90 15,581.85 15,589.00 3,926.3K
10:36 15,589.75 15,589.75 15,581.35 15,583.00 5,412.9K
10:37 15,583.50 15,591.15 15,579.90 15,590.85 3,278.7K
10:38 15,591.35 15,592.25 15,586.65 15,586.65 1,692.9K
10:39 15,587.30 15,587.30 15,580.20 15,580.90 1,318.7K
10:40 15,580.50 15,586.50 15,580.35 15,586.30 1,618.2K
10:41 15,585.95 15,592.60 15,583.95 15,591.00 1,698.4K
10:42 15,589.50 15,589.85 15,583.85 15,587.20 1,193.4K
10:43 15,589.20 15,599.70 15,588.40 15,598.75 2,203.3K
10:44 15,597.10 15,599.25 15,596.40 15,599.25 2,061.1K
10:45 15,598.20 15,599.40 15,593.75 15,594.75 3,795.4K
10:46 15,592.95 15,594.05 15,585.60 15,585.60 2,621.5K
10:47 15,585.10 15,590.45 15,585.10 15,590.10 1,932.0K
10:48 15,589.50 15,592.75 15,587.50 15,592.60 1,672.8K
10:49 15,593.65 15,596.10 15,593.65 15,594.65 2,189.8K
10:50 15,594.15 15,595.75 15,588.95 15,594.15 2,056.0K
10:51 15,593.25 15,595.30 15,590.15 15,590.15 1,471.1K
10:52 15,589.20 15,590.00 15,587.40 15,589.40 2,511.6K
10:53 15,590.80 15,596.25 15,586.60 15,587.05 1,658.7K
10:54 15,587.30 15,595.05 15,587.30 15,591.80 1,047.1K
10:55 15,591.75 15,592.05 15,587.70 15,590.95 1,511.2K
10:56 15,591.20 15,597.50 15,591.10 15,594.70 1,673.3K
10:57 15,595.35 15,598.50 15,592.60 15,592.60 1,685.0K
10:58 15,592.90 15,594.55 15,581.80 15,581.80 4,408.6K
10:59 15,581.15 15,586.35 15,580.90 15,586.25 2,969.1K
11:00 15,589.55 15,598.35 15,589.45 15,595.05 1,732.6K
11:01 15,594.15 15,601.20 15,593.90 15,600.65 902.2K
11:02 15,600.45 15,601.30 15,595.40 15,596.55 1,620.4K
11:03 15,596.90 15,597.50 15,591.15 15,591.55 724.5K
11:04 15,590.40 15,590.40 15,583.75 15,583.85 1,436.4K
11:05 15,584.65 15,595.40 15,584.65 15,595.40 2,615.6K
11:06 15,595.00 15,599.95 15,595.00 15,595.85 2,215.3K
11:07 15,594.70 15,594.70 15,587.80 15,590.50 2,554.7K
11:08 15,590.55 15,595.35 15,590.55 15,593.85 2,198.1K
11:09 15,594.60 15,599.95 15,594.60 15,597.25 1,548.3K
11:10 15,597.45 15,601.30 15,597.45 15,599.10 1,403.5K
11:11 15,598.80 15,602.25 15,598.05 15,602.10 1,330.1K
11:12 15,602.40 15,602.95 15,600.70 15,601.35 1,115.9K
11:13 15,600.80 15,604.60 15,600.35 15,602.85 2,627.1K
11:14 15,603.95 15,604.35 15,597.70 15,600.30 989.8K
11:15 15,601.85 15,603.00 15,599.70 15,599.70 1,211.8K
11:16 15,599.95 15,602.00 15,599.95 15,600.20 1,148.6K
11:17 15,600.65 15,603.20 15,597.95 15,599.35 955.2K
11:18 15,599.45 15,599.45 15,596.20 15,596.20 1,615.0K
11:19 15,595.10 15,597.65 15,594.55 15,597.15 3,061.7K
11:20 15,596.45 15,599.65 15,594.35 15,594.65 2,103.7K
11:21 15,594.35 15,595.90 15,594.35 15,594.90 1,647.0K
11:22 15,594.55 15,596.00 15,594.05 15,594.95 941.7K
11:23 15,595.10 15,595.60 15,592.45 15,595.10 1,754.4K
11:24 15,596.20 15,602.50 15,595.40 15,602.50 3,495.5K
11:25 15,602.10 15,610.95 15,601.00 15,605.05 1,636.3K
11:26 15,605.50 15,607.65 15,604.25 15,605.60 1,149.8K
11:27 15,604.65 15,604.65 15,597.65 15,598.30 2,352.1K
11:28 15,598.05 15,598.05 15,593.55 15,593.55 1,007.4K
11:29 15,593.70 15,601.00 15,593.10 15,599.75 1,660.6K
11:30 15,599.85 15,602.55 15,599.70 15,600.25 2,032.8K
11:31 15,600.15 15,601.10 15,597.30 15,599.20 1,290.5K
11:32 15,601.50 15,602.80 15,601.00 15,601.30 1,567.0K
11:33 15,601.45 15,601.70 15,596.80 15,596.80 1,471.5K
11:34 15,597.40 15,598.25 15,594.85 15,597.35 2,019.0K
11:35 15,597.80 15,600.15 15,597.60 15,599.20 1,260.7K
11:36 15,599.45 15,599.60 15,595.10 15,596.45 1,590.2K
11:37 15,597.30 15,598.25 15,595.10 15,595.35 1,278.9K
11:38 15,595.55 15,595.55 15,592.10 15,593.40 2,561.4K
11:39 15,592.45 15,592.45 15,586.45 15,590.55 2,051.5K
11:40 15,589.95 15,592.45 15,589.10 15,591.20 1,039.8K
11:41 15,591.60 15,593.20 15,590.70 15,591.80 801.8K
11:42 15,591.50 15,591.50 15,586.95 15,588.65 825.5K
11:43 15,588.25 15,590.40 15,587.25 15,590.00 2,409.2K
11:44 15,590.55 15,596.10 15,590.50 15,594.75 1,120.5K
11:45 15,594.70 15,595.50 15,591.20 15,594.60 1,545.0K
11:46 15,595.25 15,595.25 15,591.35 15,591.65 1,265.1K
11:47 15,591.35 15,591.35 15,585.25 15,585.35 907.5K
11:48 15,585.10 15,589.35 15,585.10 15,588.45 840.3K
11:49 15,587.45 15,588.70 15,586.10 15,586.30 970.1K
11:50 15,585.80 15,587.25 15,583.35 15,587.20 2,099.2K
11:51 15,586.10 15,587.50 15,579.85 15,579.85 2,506.1K
11:52 15,580.10 15,583.15 15,580.05 15,582.85 884.4K
11:53 15,582.60 15,582.60 15,577.20 15,577.20 4,533.3K
11:54 15,577.80 15,581.45 15,575.20 15,581.30 1,485.7K
11:55 15,581.60 15,585.80 15,581.60 15,584.05 1,630.6K
11:56 15,584.50 15,584.50 15,581.75 15,581.95 830.6K
11:57 15,581.35 15,582.25 15,577.60 15,578.25 843.5K
11:58 15,578.05 15,580.65 15,578.05 15,579.35 1,587.9K
11:59 15,578.75 15,580.20 15,578.15 15,579.40 710.5K
12:00 15,579.20 15,582.85 15,576.80 15,577.30 723.7K
12:01 15,577.85 15,582.95 15,577.85 15,577.85 723.4K
12:02 15,577.45 15,577.45 15,575.05 15,575.40 1,686.3K
12:03 15,575.90 15,580.75 15,574.75 15,580.75 1,971.1K
12:04 15,581.95 15,583.75 15,581.90 15,582.45 2,045.4K
12:05 15,582.80 15,588.55 15,582.80 15,587.45 977.1K
12:06 15,587.85 15,588.45 15,586.65 15,587.50 1,993.6K
12:07 15,587.95 15,590.35 15,587.25 15,590.10 618.3K
12:08 15,589.65 15,593.90 15,589.65 15,591.55 3,534.1K
12:09 15,591.55 15,592.50 15,588.30 15,588.30 649.5K
12:10 15,589.20 15,589.50 15,586.50 15,587.70 1,258.1K
12:11 15,587.70 15,589.80 15,587.45 15,588.90 636.8K
12:12 15,588.65 15,589.40 15,587.70 15,588.20 1,269.8K
12:13 15,587.70 15,588.60 15,585.90 15,588.15 747.2K
12:14 15,588.10 15,593.75 15,586.75 15,593.35 907.8K
12:15 15,593.50 15,595.20 15,591.60 15,591.60 853.5K
12:16 15,590.95 15,591.50 15,589.20 15,589.60 887.8K
12:17 15,590.80 15,591.15 15,586.30 15,586.55 1,139.8K
12:18 15,586.60 15,587.25 15,582.25 15,583.10 594.0K
12:19 15,582.40 15,586.95 15,582.40 15,585.05 498.5K
12:20 15,585.15 15,585.15 15,581.60 15,583.40 550.6K
12:21 15,583.65 15,586.35 15,582.30 15,584.95 1,190.3K
12:22 15,584.95 15,588.05 15,581.95 15,582.15 1,685.3K
12:23 15,582.40 15,583.80 15,578.95 15,578.95 800.3K
12:24 15,577.65 15,581.15 15,575.90 15,576.05 1,448.0K
12:25 15,575.90 15,575.90 15,570.85 15,570.85 539.1K
12:26 15,570.95 15,573.65 15,570.75 15,571.85 749.8K
12:27 15,571.55 15,571.55 15,566.75 15,570.20 3,823.9K
12:28 15,570.35 15,570.35 15,564.85 15,564.85 1,221.2K
12:29 15,565.50 15,572.30 15,565.50 15,570.80 974.4K
12:30 15,570.45 15,592.85 15,570.45 15,591.50 3,722.3K
12:31 15,593.00 15,610.25 15,593.00 15,608.20 4,364.1K
12:32 15,607.70 15,609.50 15,605.50 15,608.45 1,878.3K
12:33 15,608.80 15,616.70 15,608.80 15,612.20 1,506.6K
12:34 15,612.20 15,621.60 15,612.20 15,621.15 1,508.9K
12:35 15,621.90 15,621.90 15,617.10 15,621.90 2,394.1K
12:36 15,621.70 15,621.70 15,616.35 15,616.35 1,242.9K
12:37 15,615.50 15,620.00 15,615.50 15,620.00 1,693.6K
12:38 15,620.10 15,623.60 15,620.10 15,622.25 1,168.2K
12:39 15,622.20 15,622.20 15,616.95 15,621.40 1,266.1K
12:40 15,621.20 15,623.40 15,616.85 15,617.00 846.9K
12:41 15,617.70 15,617.70 15,606.95 15,608.35 1,510.6K
12:42 15,608.75 15,608.75 15,605.35 15,607.75 1,123.1K
12:43 15,607.30 15,607.30 15,600.65 15,601.10 1,208.6K
12:44 15,601.70 15,601.80 15,597.50 15,600.45 692.1K
12:45 15,599.80 15,602.40 15,599.30 15,601.35 544.7K
12:46 15,600.25 15,600.40 15,595.90 15,597.20 1,167.7K
12:47 15,597.20 15,600.90 15,597.00 15,599.85 2,235.2K
12:48 15,600.15 15,600.50 15,593.15 15,593.30 2,717.7K
12:49 15,592.70 15,593.25 15,588.55 15,591.20 2,138.4K
12:50 15,590.20 15,592.35 15,587.85 15,590.90 2,394.4K
12:51 15,591.90 15,595.40 15,589.60 15,589.60 893.7K
12:52 15,589.95 15,594.60 15,589.95 15,593.55 1,032.2K
12:53 15,594.15 15,599.60 15,594.15 15,599.10 11,804.2K
12:54 15,599.25 15,599.90 15,594.25 15,595.45 1,246.0K
12:55 15,595.10 15,600.90 15,595.10 15,599.90 1,888.2K
12:56 15,601.05 15,605.90 15,600.70 15,605.35 1,644.9K
12:57 15,604.65 15,609.10 15,604.65 15,607.05 954.1K
12:58 15,605.35 15,607.75 15,604.30 15,607.30 1,140.7K
12:59 15,609.40 15,615.40 15,609.40 15,613.75 915.5K
13:00 15,615.00 15,618.40 15,614.45 15,614.45 2,033.8K
13:01 15,614.55 15,614.95 15,609.30 15,611.15 3,584.8K
13:02 15,612.60 15,613.60 15,607.50 15,612.15 1,098.2K
13:03 15,611.35 15,611.35 15,600.00 15,600.00 921.4K
13:04 15,598.05 15,603.45 15,598.05 15,600.90 1,061.6K
13:05 15,601.75 15,606.00 15,600.90 15,605.20 1,458.1K
13:06 15,606.35 15,610.60 15,605.20 15,606.10 1,704.3K
13:07 15,606.45 15,613.10 15,606.00 15,612.60 1,231.3K
13:08 15,612.85 15,619.90 15,612.85 15,619.45 3,252.6K
13:09 15,620.35 15,622.45 15,619.05 15,619.40 845.4K
13:10 15,620.40 15,620.40 15,616.35 15,617.85 1,862.0K
13:11 15,618.50 15,618.50 15,614.40 15,616.35 764.6K
13:12 15,616.60 15,617.70 15,612.50 15,612.70 499.4K
13:13 15,613.35 15,617.60 15,613.30 15,617.60 657.7K
13:14 15,617.30 15,620.30 15,615.45 15,615.45 594.8K
13:15 15,617.40 15,618.60 15,615.20 15,618.60 873.2K
13:16 15,619.60 15,626.15 15,619.40 15,626.15 926.1K
13:17 15,625.30 15,628.50 15,624.40 15,627.10 918.9K
13:18 15,626.65 15,626.65 15,624.50 15,625.40 621.2K
13:19 15,624.60 15,626.70 15,623.35 15,623.35 1,768.2K
13:20 15,623.30 15,627.50 15,623.30 15,627.45 1,261.4K
13:21 15,628.75 15,630.30 15,626.75 15,628.55 1,324.0K
13:22 15,629.20 15,635.65 15,628.40 15,633.55 679.8K
13:23 15,633.35 15,636.85 15,633.35 15,636.85 2,750.8K
13:24 15,637.30 15,643.90 15,636.10 15,643.60 851.9K
13:25 15,644.40 15,648.45 15,643.80 15,648.45 1,928.4K
13:26 15,648.30 15,648.35 15,636.50 15,637.40 1,618.6K
13:27 15,636.40 15,637.75 15,634.40 15,635.90 692.7K
13:28 15,634.90 15,642.55 15,634.90 15,642.55 439.3K
13:29 15,642.75 15,642.75 15,637.70 15,637.80 596.5K
13:30 15,638.80 15,643.25 15,638.80 15,641.85 829.9K
13:31 15,642.50 15,646.65 15,641.65 15,646.65 962.2K
13:32 15,645.80 15,647.30 15,645.55 15,646.85 1,106.2K
13:33 15,647.15 15,651.10 15,647.15 15,650.10 679.6K
13:34 15,651.40 15,652.55 15,647.35 15,648.35 1,499.0K
13:35 15,647.50 15,649.85 15,645.90 15,648.70 782.2K
13:36 15,648.65 15,650.70 15,647.60 15,650.70 987.5K
13:37 15,650.25 15,651.55 15,648.85 15,651.55 472.1K
13:38 15,652.60 15,652.60 15,649.95 15,650.55 403.2K
13:39 15,651.45 15,656.60 15,651.45 15,655.30 449.5K
13:40 15,655.20 15,656.95 15,653.40 15,655.60 1,146.4K
13:41 15,655.10 15,656.15 15,654.10 15,655.40 1,145.2K
13:42 15,655.00 15,658.85 15,653.85 15,658.85 1,632.4K
13:43 15,659.60 15,666.00 15,659.60 15,665.75 2,153.1K
13:44 15,666.10 15,666.85 15,660.75 15,663.50 1,626.0K
13:45 15,665.55 15,669.35 15,665.55 15,667.80 3,260.1K
13:46 15,668.80 15,672.80 15,668.80 15,670.75 7,812.0K
13:47 15,670.75 15,675.85 15,668.90 15,668.90 3,005.3K
13:48 15,668.00 15,671.00 15,668.00 15,669.95 1,784.0K
13:49 15,670.00 15,675.50 15,669.25 15,671.40 1,470.4K
13:50 15,671.10 15,672.50 15,670.30 15,670.40 1,287.3K
13:51 15,670.85 15,672.90 15,669.50 15,672.25 2,158.1K
13:52 15,671.85 15,673.20 15,668.35 15,668.45 1,100.9K
13:53 15,668.65 15,671.10 15,666.60 15,668.65 970.7K
13:54 15,669.00 15,669.65 15,664.45 15,665.10 1,250.0K
13:55 15,667.50 15,671.15 15,667.50 15,668.50 1,076.8K
13:56 15,669.75 15,670.35 15,664.00 15,664.95 871.2K
13:57 15,665.70 15,666.50 15,661.60 15,666.50 947.2K
13:58 15,666.05 15,667.05 15,664.65 15,666.25 1,050.4K
13:59 15,668.45 15,671.75 15,667.85 15,671.75 1,075.0K
14:00 15,671.90 15,676.65 15,670.70 15,674.75 998.6K
14:01 15,674.65 15,679.35 15,672.70 15,678.55 999.3K
14:02 15,678.50 15,679.05 15,674.80 15,678.15 1,635.1K
14:03 15,677.85 15,684.40 15,677.85 15,683.85 1,196.1K
14:04 15,684.45 15,686.95 15,683.65 15,684.30 1,124.4K
14:05 15,685.25 15,686.20 15,681.85 15,682.00 1,019.6K
14:06 15,683.10 15,684.65 15,682.20 15,684.30 712.2K
14:07 15,683.65 15,691.25 15,683.65 15,690.25 641.8K
14:08 15,690.30 15,697.20 15,690.30 15,697.20 980.6K
14:09 15,695.10 15,696.75 15,691.05 15,691.05 969.3K
14:10 15,691.20 15,693.05 15,690.30 15,690.75 579.8K
14:11 15,692.50 15,693.80 15,690.55 15,693.80 629.2K
14:12 15,693.10 15,697.85 15,693.10 15,697.30 1,622.3K
14:13 15,697.50 15,699.35 15,695.15 15,699.35 617.8K
14:14 15,698.85 15,703.10 15,698.75 15,703.10 1,395.8K
14:15 15,703.55 15,710.60 15,703.55 15,709.40 2,220.4K
14:16 15,708.75 15,713.25 15,708.75 15,711.10 2,337.8K
14:17 15,709.95 15,712.10 15,706.35 15,706.45 3,502.4K
14:18 15,705.65 15,705.65 15,699.10 15,702.25 1,939.6K
14:19 15,701.85 15,703.90 15,701.05 15,703.90 1,928.7K
14:20 15,703.55 15,704.75 15,702.15 15,704.75 1,166.7K
14:21 15,705.20 15,706.30 15,703.90 15,704.40 1,059.2K
14:22 15,703.90 15,705.50 15,701.05 15,702.75 2,224.2K
14:23 15,702.20 15,705.10 15,701.00 15,703.35 1,990.5K
14:24 15,703.05 15,705.20 15,702.95 15,704.65 1,274.5K
14:25 15,703.00 15,706.75 15,702.70 15,704.70 1,030.3K
14:26 15,704.75 15,706.35 15,703.90 15,704.40 849.7K
14:27 15,705.05 15,707.00 15,703.05 15,704.05 1,314.8K
14:28 15,703.30 15,707.40 15,702.55 15,707.35 2,270.8K
14:29 15,708.05 15,711.90 15,707.55 15,711.20 1,388.7K
14:30 15,709.50 15,717.00 15,709.50 15,715.80 1,015.5K
14:31 15,715.45 15,717.15 15,711.50 15,711.65 1,210.1K
14:32 15,710.65 15,711.65 15,708.30 15,709.65 860.6K
14:33 15,709.80 15,709.80 15,704.95 15,709.15 1,513.3K
14:34 15,708.60 15,710.25 15,705.55 15,709.25 962.9K
14:35 15,709.05 15,709.65 15,705.65 15,708.35 903.0K
14:36 15,709.10 15,712.00 15,706.60 15,708.10 1,559.0K
14:37 15,708.90 15,708.90 15,702.15 15,704.30 1,648.0K
14:38 15,704.60 15,704.60 15,701.20 15,703.25 1,287.6K
14:39 15,702.90 15,703.85 15,696.65 15,696.65 2,807.4K
14:40 15,697.10 15,697.10 15,691.75 15,693.40 1,544.9K
14:41 15,693.70 15,703.05 15,692.85 15,702.40 1,186.5K
14:42 15,702.45 15,702.45 15,696.40 15,697.45 1,289.0K
14:43 15,697.75 15,697.90 15,694.40 15,694.40 1,373.5K
14:44 15,694.45 15,695.05 15,687.65 15,687.65 1,546.8K
14:45 15,688.15 15,692.45 15,687.65 15,691.70 2,514.0K
14:46 15,692.50 15,694.60 15,691.10 15,693.75 3,748.8K
14:47 15,694.35 15,695.10 15,692.50 15,694.50 1,890.6K
14:48 15,694.35 15,696.65 15,692.50 15,693.60 1,566.4K
14:49 15,694.40 15,700.05 15,694.40 15,699.45 1,351.6K
14:50 15,698.75 15,700.25 15,697.35 15,700.15 927.2K
14:51 15,699.75 15,704.10 15,698.40 15,704.10 867.8K
14:52 15,703.80 15,704.25 15,702.05 15,703.75 1,023.4K
14:53 15,703.05 15,708.20 15,702.50 15,707.00 1,102.3K
14:54 15,707.95 15,711.85 15,707.05 15,709.70 3,220.6K
14:55 15,709.40 15,711.75 15,707.20 15,711.70 2,661.7K
14:56 15,712.25 15,717.35 15,712.25 15,713.30 1,043.9K
14:57 15,712.90 15,717.45 15,710.45 15,716.00 1,395.3K
14:58 15,716.70 15,719.35 15,715.05 15,719.35 937.9K
14:59 15,718.85 15,724.70 15,718.85 15,724.70 1,129.5K
15:00 15,724.20 15,732.40 15,723.20 15,725.25 3,890.8K
15:01 15,725.40 15,732.30 15,725.10 15,730.15 2,485.8K
15:02 15,730.20 15,731.50 15,726.75 15,729.45 1,474.2K
15:03 15,729.35 15,729.35 15,724.75 15,725.70 1,413.9K
15:04 15,724.10 15,728.30 15,723.30 15,724.45 3,144.4K
15:05 15,722.75 15,724.00 15,720.45 15,722.85 3,227.2K
15:06 15,722.80 15,727.00 15,722.35 15,725.55 3,936.8K
15:07 15,725.25 15,726.60 15,721.75 15,721.75 7,703.4K
15:08 15,721.00 15,725.00 15,720.55 15,724.55 1,762.3K
15:09 15,722.55 15,730.45 15,720.70 15,730.45 6,100.2K
15:10 15,729.10 15,731.35 15,727.95 15,728.05 11,932.9K
15:11 15,726.35 15,728.45 15,725.40 15,727.45 10,059.4K
15:12 15,726.40 15,727.40 15,725.25 15,726.35 4,027.7K
15:13 15,724.55 15,726.05 15,723.45 15,725.40 5,889.7K
15:14 15,724.45 15,725.20 15,722.10 15,725.20 4,020.2K
15:15 15,724.15 15,725.35 15,722.15 15,722.45 6,081.6K
15:16 15,722.55 15,724.35 15,719.20 15,723.55 11,163.1K
15:17 15,721.75 15,723.55 15,719.10 15,722.00 5,236.1K
15:18 15,718.40 15,725.35 15,718.40 15,724.35 6,175.0K
15:19 15,725.55 15,730.55 15,725.05 15,730.55 4,241.7K
15:20 15,731.50 15,731.65 15,725.60 15,725.70 13,262.9K
15:21 15,726.95 15,729.90 15,726.30 15,728.10 3,580.6K
15:22 15,728.75 15,728.85 15,726.85 15,728.60 2,965.1K
15:23 15,728.30 15,729.20 15,726.25 15,727.75 3,092.2K
15:24 15,727.60 15,727.60 15,723.85 15,724.95 9,639.1K
15:25 15,725.50 15,727.45 15,724.60 15,726.50 3,155.6K
15:26 15,725.45 15,725.45 15,721.30 15,722.90 3,041.6K
15:27 15,723.50 15,723.50 15,718.60 15,719.75 3,715.5K
15:28 15,719.70 15,720.50 15,716.10 15,720.50 6,463.3K
15:29 15,719.30 15,723.15 15,713.25 15,723.15 9,583.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし