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 15,756.30 15,756.30 15,756.30 15,756.30 0.1K
09:15 15,771.25 15,771.25 15,735.95 15,736.95 24,444.6K
09:16 15,726.70 15,731.65 15,700.05 15,727.05 11,280.1K
09:17 15,726.95 15,729.05 15,700.60 15,729.05 9,105.4K
09:18 15,732.40 15,756.60 15,723.50 15,754.80 8,943.9K
09:19 15,753.10 15,753.10 15,744.60 15,747.80 5,845.1K
09:20 15,747.95 15,782.40 15,743.30 15,782.40 5,867.9K
09:21 15,783.50 15,794.50 15,769.60 15,794.50 5,145.6K
09:22 15,794.65 15,798.95 15,789.90 15,798.20 4,539.1K
09:23 15,800.20 15,816.40 15,800.20 15,804.95 3,550.0K
09:24 15,807.60 15,811.40 15,803.25 15,811.40 4,727.9K
09:25 15,812.20 15,823.95 15,812.20 15,822.80 2,924.7K
09:26 15,822.95 15,828.90 15,821.55 15,824.75 4,848.3K
09:27 15,823.95 15,833.30 15,822.20 15,829.15 2,752.4K
09:28 15,828.70 15,835.25 15,828.70 15,830.50 3,601.0K
09:29 15,831.75 15,831.75 15,804.90 15,809.60 4,866.5K
09:30 15,807.90 15,817.25 15,795.70 15,799.65 8,390.9K
09:31 15,799.60 15,814.35 15,799.60 15,812.80 2,672.5K
09:32 15,812.90 15,812.90 15,803.20 15,805.00 4,935.5K
09:33 15,804.25 15,808.70 15,796.80 15,806.30 2,728.0K
09:34 15,806.90 15,806.90 15,791.25 15,791.25 3,229.7K
09:35 15,796.70 15,806.95 15,787.60 15,805.15 2,217.4K
09:36 15,801.20 15,801.20 15,790.85 15,796.10 3,423.3K
09:37 15,795.50 15,797.55 15,783.50 15,789.00 3,239.1K
09:38 15,788.55 15,790.20 15,781.95 15,781.95 2,097.7K
09:39 15,782.65 15,783.95 15,779.70 15,780.55 3,169.8K
09:40 15,782.30 15,792.60 15,781.70 15,792.60 3,332.0K
09:41 15,792.80 15,806.05 15,791.55 15,806.05 4,765.0K
09:42 15,806.35 15,816.05 15,806.35 15,814.10 5,060.3K
09:43 15,813.75 15,814.95 15,806.50 15,810.60 6,453.7K
09:44 15,810.65 15,810.65 15,807.15 15,808.90 2,782.4K
09:45 15,809.00 15,814.20 15,807.85 15,807.85 2,534.2K
09:46 15,807.70 15,811.60 15,806.90 15,811.60 2,705.6K
09:47 15,811.15 15,816.00 15,809.20 15,815.05 5,029.1K
09:48 15,814.70 15,818.10 15,811.25 15,811.25 3,333.7K
09:49 15,811.55 15,812.15 15,797.70 15,797.70 2,995.5K
09:50 15,797.70 15,797.70 15,784.35 15,784.35 2,307.2K
09:51 15,785.75 15,785.90 15,774.75 15,775.05 3,211.1K
09:52 15,775.60 15,783.10 15,775.60 15,783.10 1,783.1K
09:53 15,782.45 15,794.55 15,782.45 15,792.60 2,949.9K
09:54 15,790.60 15,792.05 15,785.65 15,789.55 1,540.9K
09:55 15,788.55 15,803.90 15,788.55 15,802.35 946.4K
09:56 15,802.80 15,805.75 15,799.85 15,805.75 1,199.7K
09:57 15,806.30 15,817.40 15,806.30 15,817.40 1,365.4K
09:58 15,816.70 15,817.30 15,807.05 15,807.95 2,302.5K
09:59 15,806.20 15,808.70 15,797.15 15,797.25 1,845.6K
10:00 15,798.25 15,798.25 15,788.75 15,791.45 4,155.5K
10:01 15,789.90 15,796.10 15,787.80 15,792.65 2,148.4K
10:02 15,793.10 15,802.20 15,793.10 15,796.85 1,202.5K
10:03 15,796.50 15,808.35 15,792.40 15,807.75 1,720.5K
10:04 15,807.45 15,807.75 15,801.90 15,803.75 942.7K
10:05 15,802.95 15,807.65 15,802.60 15,804.90 1,125.3K
10:06 15,802.85 15,802.85 15,796.55 15,798.00 1,786.5K
10:07 15,799.25 15,800.45 15,795.05 15,800.45 2,230.0K
10:08 15,798.65 15,799.35 15,791.60 15,799.35 1,099.3K
10:09 15,798.45 15,801.80 15,795.65 15,800.30 1,105.5K
10:10 15,801.50 15,803.30 15,798.35 15,798.35 1,448.6K
10:11 15,798.90 15,798.90 15,791.65 15,798.55 1,549.1K
10:12 15,798.35 15,801.70 15,797.65 15,799.05 751.4K
10:13 15,799.80 15,799.80 15,797.15 15,799.20 576.0K
10:14 15,798.90 15,799.80 15,797.25 15,799.10 3,104.0K
10:15 15,799.35 15,806.80 15,799.35 15,806.80 1,721.3K
10:16 15,803.80 15,805.10 15,799.05 15,799.50 2,912.9K
10:17 15,799.65 15,804.35 15,797.95 15,803.45 977.6K
10:18 15,804.50 15,810.20 15,804.50 15,810.15 2,074.2K
10:19 15,810.75 15,821.50 15,810.40 15,821.50 1,349.4K
10:20 15,821.75 15,822.65 15,815.90 15,816.65 2,328.6K
10:21 15,816.10 15,818.35 15,814.70 15,818.35 1,304.3K
10:22 15,818.90 15,823.10 15,817.40 15,821.40 3,631.7K
10:23 15,820.25 15,826.95 15,820.25 15,822.90 1,804.8K
10:24 15,823.40 15,826.20 15,823.40 15,825.70 2,225.0K
10:25 15,826.10 15,826.10 15,818.55 15,818.55 2,651.3K
10:26 15,816.50 15,816.50 15,810.50 15,813.40 2,873.4K
10:27 15,812.90 15,814.30 15,809.75 15,809.90 1,049.5K
10:28 15,809.35 15,812.65 15,809.35 15,811.90 946.0K
10:29 15,812.10 15,812.45 15,807.75 15,809.45 762.1K
10:30 15,811.30 15,814.60 15,807.60 15,807.60 915.4K
10:31 15,805.90 15,805.90 15,802.15 15,804.15 3,811.2K
10:32 15,804.85 15,812.60 15,804.85 15,812.45 1,203.4K
10:33 15,812.70 15,813.90 15,809.25 15,810.75 1,437.8K
10:34 15,810.00 15,810.40 15,804.25 15,807.80 995.8K
10:35 15,808.55 15,813.45 15,808.10 15,809.30 1,119.1K
10:36 15,808.60 15,808.60 15,802.35 15,806.95 2,975.6K
10:37 15,805.55 15,813.60 15,804.70 15,807.80 3,731.8K
10:38 15,807.85 15,812.00 15,807.35 15,809.00 1,142.6K
10:39 15,808.45 15,815.10 15,806.70 15,806.70 1,064.5K
10:40 15,807.95 15,809.10 15,806.40 15,809.10 678.8K
10:41 15,809.05 15,814.30 15,807.00 15,814.30 1,206.1K
10:42 15,815.50 15,816.15 15,813.40 15,815.45 1,422.5K
10:43 15,815.70 15,822.40 15,814.35 15,822.40 1,099.0K
10:44 15,822.10 15,822.10 15,818.85 15,819.95 1,312.7K
10:45 15,820.70 15,822.30 15,819.95 15,820.50 1,212.9K
10:46 15,820.05 15,823.20 15,814.35 15,815.15 1,177.7K
10:47 15,816.20 15,820.65 15,816.20 15,817.50 2,276.3K
10:48 15,816.20 15,817.65 15,813.65 15,813.65 1,089.0K
10:49 15,812.20 15,813.75 15,811.40 15,813.25 1,492.1K
10:50 15,812.50 15,818.55 15,810.55 15,816.05 2,360.5K
10:51 15,815.90 15,816.05 15,809.80 15,813.90 1,656.0K
10:52 15,812.80 15,812.80 15,810.20 15,810.70 1,752.0K
10:53 15,809.85 15,809.90 15,806.55 15,806.60 1,665.4K
10:54 15,806.40 15,811.35 15,805.70 15,809.85 1,089.1K
10:55 15,809.40 15,809.80 15,807.40 15,809.25 2,854.9K
10:56 15,810.35 15,810.35 15,800.95 15,802.05 2,191.3K
10:57 15,801.30 15,803.80 15,799.75 15,801.15 1,252.5K
10:58 15,800.35 15,802.55 15,794.35 15,794.35 692.5K
10:59 15,794.20 15,794.20 15,785.60 15,786.05 2,141.5K
11:00 15,786.25 15,796.95 15,786.25 15,796.95 1,603.3K
11:01 15,796.75 15,800.70 15,795.60 15,796.35 1,125.0K
11:02 15,795.90 15,797.05 15,790.75 15,791.65 983.6K
11:03 15,792.10 15,795.30 15,791.35 15,792.15 734.0K
11:04 15,793.25 15,794.05 15,790.55 15,790.55 2,051.4K
11:05 15,789.90 15,796.30 15,789.90 15,795.50 1,390.2K
11:06 15,794.65 15,798.05 15,794.65 15,797.00 628.0K
11:07 15,797.05 15,797.05 15,792.55 15,796.55 3,352.2K
11:08 15,795.85 15,804.75 15,794.65 15,803.75 1,370.0K
11:09 15,804.80 15,804.80 15,795.90 15,798.25 1,371.4K
11:10 15,797.50 15,802.75 15,797.50 15,801.20 699.8K
11:11 15,800.80 15,803.20 15,800.80 15,802.80 554.9K
11:12 15,802.85 15,802.85 15,798.15 15,800.65 3,047.7K
11:13 15,801.10 15,809.00 15,801.10 15,808.90 4,372.0K
11:14 15,807.75 15,808.30 15,805.20 15,805.55 2,340.0K
11:15 15,804.55 15,808.95 15,802.80 15,805.90 1,572.6K
11:16 15,805.30 15,805.30 15,802.10 15,805.20 892.1K
11:17 15,805.30 15,806.45 15,800.30 15,801.35 2,030.3K
11:18 15,802.80 15,810.40 15,802.80 15,810.40 609.5K
11:19 15,809.15 15,811.30 15,809.15 15,809.70 1,759.6K
11:20 15,808.85 15,814.35 15,808.85 15,813.55 954.2K
11:21 15,812.75 15,820.55 15,812.75 15,819.60 1,518.4K
11:22 15,821.25 15,822.70 15,819.35 15,822.70 1,113.7K
11:23 15,822.25 15,823.75 15,821.15 15,822.25 1,721.3K
11:24 15,822.05 15,828.80 15,821.45 15,828.25 845.9K
11:25 15,828.00 15,829.60 15,827.60 15,829.60 1,279.0K
11:26 15,830.20 15,830.90 15,828.90 15,830.90 1,929.5K
11:27 15,829.90 15,830.75 15,827.95 15,828.60 1,100.0K
11:28 15,828.70 15,833.35 15,828.05 15,832.40 2,441.7K
11:29 15,832.70 15,837.30 15,832.70 15,836.75 1,192.3K
11:30 15,836.90 15,836.90 15,831.55 15,832.05 1,007.6K
11:31 15,833.10 15,836.70 15,832.85 15,836.70 736.8K
11:32 15,836.45 15,837.00 15,834.65 15,835.30 865.2K
11:33 15,835.50 15,839.60 15,834.45 15,835.95 788.8K
11:34 15,835.10 15,837.00 15,832.20 15,832.85 1,175.9K
11:35 15,833.95 15,834.35 15,831.35 15,831.35 796.8K
11:36 15,831.30 15,832.80 15,830.10 15,831.55 1,295.7K
11:37 15,832.55 15,833.15 15,830.85 15,832.00 1,116.1K
11:38 15,832.05 15,835.40 15,831.60 15,835.40 916.4K
11:39 15,834.90 15,835.70 15,831.20 15,831.85 951.2K
11:40 15,831.00 15,831.45 15,828.50 15,830.40 754.9K
11:41 15,829.95 15,829.95 15,827.05 15,827.05 818.1K
11:42 15,826.85 15,826.85 15,821.30 15,821.30 1,466.5K
11:43 15,821.90 15,821.90 15,806.85 15,806.85 5,534.5K
11:44 15,806.95 15,807.25 15,802.75 15,805.30 1,358.7K
11:45 15,805.15 15,805.20 15,799.25 15,800.75 1,494.7K
11:46 15,800.65 15,800.65 15,781.65 15,781.85 3,054.5K
11:47 15,782.55 15,785.95 15,780.45 15,780.45 2,260.0K
11:48 15,779.55 15,779.70 15,774.70 15,774.70 1,679.0K
11:49 15,772.85 15,772.85 15,761.50 15,765.85 3,979.4K
11:50 15,766.35 15,777.60 15,765.65 15,777.60 1,466.0K
11:51 15,777.40 15,781.50 15,777.40 15,778.95 636.9K
11:52 15,779.00 15,779.00 15,772.85 15,775.25 613.6K
11:53 15,774.65 15,777.85 15,774.25 15,777.60 1,024.7K
11:54 15,777.85 15,777.85 15,763.80 15,763.80 825.3K
11:55 15,763.00 15,764.25 15,760.30 15,761.15 1,523.8K
11:56 15,761.55 15,777.15 15,761.10 15,777.15 2,643.9K
11:57 15,778.30 15,784.30 15,777.35 15,784.00 3,658.3K
11:58 15,784.70 15,784.70 15,781.90 15,783.85 1,762.2K
11:59 15,783.00 15,787.30 15,780.70 15,787.25 1,630.7K
12:00 15,786.90 15,790.70 15,785.40 15,786.80 1,240.9K
12:01 15,787.00 15,792.10 15,785.95 15,792.05 1,456.5K
12:02 15,792.45 15,795.20 15,791.75 15,794.45 940.9K
12:03 15,794.90 15,795.65 15,792.95 15,795.05 863.8K
12:04 15,794.50 15,797.20 15,794.25 15,796.60 997.8K
12:05 15,796.75 15,796.75 15,789.60 15,792.40 1,652.5K
12:06 15,792.90 15,795.80 15,792.40 15,795.20 542.6K
12:07 15,795.25 15,799.25 15,795.25 15,798.45 501.9K
12:08 15,797.75 15,798.25 15,797.00 15,798.15 698.2K
12:09 15,797.80 15,797.80 15,792.75 15,795.80 640.5K
12:10 15,795.90 15,800.85 15,795.90 15,800.80 853.9K
12:11 15,801.10 15,801.10 15,793.50 15,794.40 402.7K
12:12 15,793.00 15,799.55 15,793.00 15,798.95 591.2K
12:13 15,799.90 15,802.60 15,799.70 15,802.60 3,672.3K
12:14 15,803.00 15,808.40 15,803.00 15,807.60 677.5K
12:15 15,807.00 15,807.45 15,802.30 15,804.90 611.5K
12:16 15,804.25 15,804.25 15,801.10 15,801.10 592.0K
12:17 15,800.10 15,804.10 15,798.65 15,804.00 1,251.3K
12:18 15,804.20 15,805.05 15,802.50 15,805.05 1,356.7K
12:19 15,805.25 15,805.80 15,802.05 15,804.95 1,351.5K
12:20 15,804.25 15,805.05 15,799.20 15,799.20 1,935.4K
12:21 15,799.50 15,802.95 15,799.50 15,802.20 813.7K
12:22 15,802.05 15,805.00 15,801.15 15,801.75 1,328.5K
12:23 15,801.95 15,801.95 15,794.25 15,794.90 1,671.5K
12:24 15,795.55 15,795.55 15,791.75 15,794.30 2,324.6K
12:25 15,794.05 15,797.65 15,792.30 15,792.30 1,862.7K
12:26 15,792.90 15,793.00 15,788.50 15,791.30 683.3K
12:27 15,790.70 15,796.30 15,790.70 15,795.50 1,006.3K
12:28 15,795.15 15,796.65 15,795.15 15,795.25 607.7K
12:29 15,795.30 15,795.30 15,792.30 15,792.85 397.6K
12:30 15,793.45 15,793.45 15,790.85 15,791.95 595.4K
12:31 15,792.15 15,792.90 15,791.05 15,791.85 952.5K
12:32 15,792.75 15,796.60 15,792.05 15,794.50 388.4K
12:33 15,794.70 15,795.35 15,793.65 15,794.60 5,031.1K
12:34 15,794.35 15,796.15 15,791.20 15,791.85 587.5K
12:35 15,792.10 15,792.30 15,786.75 15,788.25 4,048.6K
12:36 15,787.40 15,788.40 15,785.70 15,785.70 1,377.2K
12:37 15,785.85 15,786.60 15,777.50 15,777.50 1,609.8K
12:38 15,777.25 15,778.95 15,776.50 15,776.65 1,090.7K
12:39 15,775.55 15,775.75 15,760.45 15,765.35 3,891.0K
12:40 15,765.40 15,765.60 15,760.95 15,764.70 847.1K
12:41 15,766.50 15,772.25 15,766.50 15,772.15 1,221.9K
12:42 15,771.75 15,774.40 15,771.75 15,774.40 779.7K
12:43 15,774.15 15,784.35 15,774.15 15,784.35 1,059.6K
12:44 15,784.30 15,784.30 15,778.10 15,781.50 587.9K
12:45 15,781.50 15,781.50 15,772.45 15,773.40 877.7K
12:46 15,772.75 15,775.60 15,772.00 15,772.50 585.3K
12:47 15,772.65 15,773.25 15,768.75 15,771.15 830.9K
12:48 15,771.45 15,774.10 15,770.60 15,773.90 588.1K
12:49 15,774.10 15,776.45 15,759.20 15,759.20 2,324.7K
12:50 15,756.20 15,756.20 15,744.50 15,745.00 5,642.9K
12:51 15,742.20 15,742.30 15,729.40 15,742.25 7,105.2K
12:52 15,742.25 15,749.05 15,741.15 15,741.15 2,903.8K
12:53 15,740.15 15,743.10 15,740.15 15,741.15 5,275.1K
12:54 15,738.25 15,744.85 15,738.25 15,744.85 1,882.7K
12:55 15,744.90 15,744.90 15,733.60 15,736.50 1,154.8K
12:56 15,734.95 15,738.85 15,734.15 15,737.95 3,253.3K
12:57 15,737.90 15,743.90 15,737.80 15,741.55 1,284.7K
12:58 15,742.30 15,744.55 15,741.10 15,744.55 606.9K
12:59 15,746.20 15,755.00 15,746.20 15,753.50 3,533.5K
13:00 15,752.40 15,760.45 15,750.65 15,759.95 903.5K
13:01 15,761.80 15,773.65 15,761.05 15,773.40 1,422.7K
13:02 15,774.40 15,785.35 15,774.40 15,785.35 1,510.7K
13:03 15,784.95 15,798.00 15,784.95 15,797.95 5,366.6K
13:04 15,797.20 15,797.20 15,785.10 15,785.10 4,218.1K
13:05 15,785.95 15,789.35 15,783.90 15,789.35 884.0K
13:06 15,789.20 15,791.55 15,786.55 15,791.55 482.3K
13:07 15,790.95 15,797.25 15,790.95 15,794.90 957.6K
13:08 15,796.10 15,800.40 15,795.20 15,797.65 674.3K
13:09 15,796.95 15,800.25 15,796.75 15,800.25 738.8K
13:10 15,799.80 15,806.10 15,798.95 15,806.10 2,709.4K
13:11 15,804.95 15,808.55 15,804.25 15,808.55 807.3K
13:12 15,809.15 15,809.15 15,802.50 15,802.50 997.7K
13:13 15,802.60 15,806.40 15,802.25 15,804.15 822.8K
13:14 15,803.30 15,804.70 15,799.35 15,799.35 433.6K
13:15 15,797.95 15,803.40 15,797.95 15,803.20 1,736.7K
13:16 15,803.65 15,805.65 15,800.70 15,802.15 2,205.5K
13:17 15,802.00 15,803.65 15,800.55 15,802.20 1,023.8K
13:18 15,801.35 15,801.35 15,779.25 15,779.25 1,996.3K
13:19 15,780.45 15,782.65 15,771.50 15,782.55 3,983.9K
13:20 15,781.95 15,784.00 15,779.35 15,782.40 3,163.7K
13:21 15,780.90 15,784.60 15,777.85 15,783.85 655.8K
13:22 15,784.20 15,785.50 15,781.10 15,783.25 640.1K
13:23 15,782.30 15,786.35 15,782.30 15,786.35 702.8K
13:24 15,787.10 15,787.65 15,783.50 15,785.45 718.3K
13:25 15,785.75 15,801.10 15,785.55 15,801.10 815.2K
13:26 15,800.85 15,802.40 15,799.35 15,801.50 2,962.6K
13:27 15,800.70 15,802.30 15,797.35 15,801.75 453.4K
13:28 15,801.95 15,802.25 15,799.90 15,802.25 1,469.6K
13:29 15,801.65 15,801.65 15,797.20 15,798.90 936.9K
13:30 15,798.95 15,803.30 15,798.60 15,802.60 732.1K
13:31 15,802.70 15,802.70 15,800.20 15,802.20 567.9K
13:32 15,802.35 15,804.60 15,801.70 15,802.85 1,760.9K
13:33 15,803.00 15,808.45 15,802.80 15,807.70 1,092.5K
13:34 15,807.50 15,808.35 15,806.10 15,807.65 1,691.8K
13:35 15,806.95 15,815.80 15,806.95 15,812.90 1,475.6K
13:36 15,813.45 15,820.95 15,813.20 15,820.40 700.6K
13:37 15,819.85 15,819.95 15,808.65 15,808.65 1,026.5K
13:38 15,809.80 15,810.45 15,805.70 15,809.20 892.7K
13:39 15,809.90 15,811.35 15,808.85 15,811.00 1,334.0K
13:40 15,811.35 15,816.40 15,811.15 15,816.40 3,382.7K
13:41 15,816.25 15,816.25 15,813.80 15,815.20 3,766.6K
13:42 15,815.45 15,822.95 15,814.90 15,822.30 5,958.0K
13:43 15,822.25 15,823.10 15,816.20 15,816.30 2,455.6K
13:44 15,816.30 15,816.65 15,809.90 15,812.20 2,963.0K
13:45 15,811.60 15,816.60 15,811.60 15,813.75 3,882.8K
13:46 15,813.10 15,813.85 15,807.20 15,807.65 1,343.0K
13:47 15,808.55 15,810.15 15,806.05 15,808.60 963.0K
13:48 15,809.95 15,810.50 15,805.60 15,806.30 1,547.7K
13:49 15,805.15 15,811.75 15,804.10 15,810.45 970.3K
13:50 15,811.15 15,813.30 15,810.25 15,813.30 789.5K
13:51 15,813.20 15,818.35 15,813.20 15,815.15 1,091.9K
13:52 15,814.20 15,815.30 15,810.90 15,812.75 1,325.8K
13:53 15,812.75 15,813.60 15,811.80 15,813.00 1,195.8K
13:54 15,812.05 15,813.35 15,811.15 15,812.30 775.6K
13:55 15,812.75 15,814.15 15,811.15 15,811.80 941.1K
13:56 15,812.45 15,813.60 15,809.85 15,809.85 708.2K
13:57 15,810.45 15,813.40 15,809.30 15,813.40 1,761.8K
13:58 15,814.00 15,814.00 15,810.50 15,811.80 1,042.3K
13:59 15,812.15 15,812.15 15,809.65 15,809.65 717.6K
14:00 15,809.00 15,812.00 15,807.05 15,807.05 433.8K
14:01 15,807.00 15,807.75 15,805.05 15,805.70 516.1K
14:02 15,804.40 15,806.30 15,804.00 15,804.20 589.7K
14:03 15,804.35 15,804.35 15,789.00 15,789.90 2,540.4K
14:04 15,789.45 15,792.90 15,789.35 15,791.25 1,001.8K
14:05 15,791.40 15,794.50 15,791.35 15,793.55 2,201.2K
14:06 15,794.45 15,804.15 15,794.45 15,802.20 939.7K
14:07 15,801.75 15,806.35 15,801.75 15,806.25 389.7K
14:08 15,805.90 15,806.25 15,803.00 15,804.60 592.5K
14:09 15,804.15 15,805.80 15,804.05 15,804.45 549.6K
14:10 15,805.05 15,805.75 15,803.65 15,803.80 651.8K
14:11 15,803.20 15,803.30 15,799.50 15,799.50 1,026.4K
14:12 15,796.30 15,796.30 15,792.00 15,793.75 2,183.7K
14:13 15,794.30 15,800.55 15,794.30 15,800.40 2,848.8K
14:14 15,799.85 15,802.70 15,799.00 15,802.55 393.4K
14:15 15,802.00 15,803.50 15,800.80 15,801.45 585.7K
14:16 15,801.10 15,804.00 15,800.90 15,803.50 1,167.8K
14:17 15,802.85 15,804.70 15,801.85 15,802.70 2,892.3K
14:18 15,803.05 15,804.75 15,801.90 15,803.25 1,304.3K
14:19 15,805.65 15,809.85 15,805.45 15,809.85 2,001.0K
14:20 15,810.55 15,821.60 15,810.55 15,821.60 4,210.2K
14:21 15,821.85 15,824.05 15,820.70 15,824.05 758.6K
14:22 15,824.45 15,826.15 15,821.75 15,823.70 808.1K
14:23 15,823.15 15,823.95 15,821.25 15,821.25 732.7K
14:24 15,822.45 15,823.00 15,820.35 15,821.70 2,463.7K
14:25 15,821.95 15,823.75 15,821.60 15,823.10 1,612.3K
14:26 15,823.40 15,824.45 15,813.15 15,815.20 1,634.3K
14:27 15,817.15 15,821.15 15,817.05 15,820.90 669.7K
14:28 15,820.90 15,823.10 15,820.45 15,820.45 2,122.1K
14:29 15,819.95 15,820.90 15,818.35 15,818.70 1,636.2K
14:30 15,817.70 15,821.25 15,816.80 15,820.25 1,340.9K
14:31 15,819.80 15,819.80 15,808.65 15,810.10 1,837.2K
14:32 15,810.35 15,810.40 15,806.10 15,806.45 634.5K
14:33 15,806.60 15,808.70 15,795.75 15,795.90 2,422.5K
14:34 15,797.25 15,804.55 15,797.05 15,802.10 1,427.6K
14:35 15,802.20 15,812.65 15,802.20 15,812.50 4,095.0K
14:36 15,813.30 15,818.30 15,812.80 15,818.30 683.8K
14:37 15,817.85 15,821.30 15,817.55 15,820.60 778.7K
14:38 15,819.60 15,819.60 15,812.30 15,815.20 751.9K
14:39 15,815.80 15,816.35 15,810.15 15,811.15 862.5K
14:40 15,810.65 15,819.75 15,810.65 15,819.75 2,116.9K
14:41 15,818.95 15,831.05 15,818.95 15,831.05 1,523.5K
14:42 15,829.40 15,831.75 15,826.60 15,831.20 972.4K
14:43 15,832.80 15,833.25 15,815.50 15,815.50 2,437.4K
14:44 15,815.10 15,818.65 15,814.60 15,818.65 778.3K
14:45 15,817.45 15,819.20 15,815.95 15,818.55 954.5K
14:46 15,819.40 15,824.70 15,819.20 15,824.70 1,038.6K
14:47 15,825.00 15,828.45 15,819.30 15,820.95 1,230.9K
14:48 15,821.50 15,823.05 15,820.40 15,822.00 615.4K
14:49 15,823.00 15,823.60 15,821.30 15,822.25 2,436.9K
14:50 15,821.45 15,822.65 15,811.25 15,812.05 3,170.2K
14:51 15,813.55 15,818.30 15,813.50 15,818.00 1,105.2K
14:52 15,817.90 15,820.80 15,815.55 15,820.10 707.8K
14:53 15,820.55 15,825.80 15,819.85 15,824.95 1,162.2K
14:54 15,825.25 15,825.40 15,818.15 15,818.50 1,206.6K
14:55 15,820.75 15,825.55 15,820.75 15,824.90 892.6K
14:56 15,824.40 15,825.15 15,820.90 15,822.45 2,188.1K
14:57 15,821.90 15,823.20 15,817.90 15,817.90 1,888.2K
14:58 15,817.90 15,819.30 15,816.15 15,818.55 1,132.8K
14:59 15,818.70 15,820.55 15,817.05 15,820.55 1,294.3K
15:00 15,820.30 15,830.50 15,818.35 15,819.00 1,842.2K
15:01 15,820.65 15,827.95 15,820.65 15,825.85 1,292.0K
15:02 15,825.65 15,834.20 15,825.65 15,834.20 1,891.6K
15:03 15,834.00 15,836.05 15,823.95 15,824.35 5,402.0K
15:04 15,825.65 15,829.85 15,825.05 15,828.35 3,224.3K
15:05 15,829.55 15,830.55 15,827.45 15,830.20 3,004.3K
15:06 15,830.15 15,832.35 15,829.50 15,832.35 2,318.4K
15:07 15,831.35 15,836.30 15,831.35 15,836.10 1,770.2K
15:08 15,837.45 15,841.45 15,837.45 15,841.45 2,888.6K
15:09 15,842.60 15,847.50 15,841.45 15,847.20 4,700.8K
15:10 15,848.55 15,849.65 15,845.90 15,846.40 2,621.8K
15:11 15,845.75 15,847.00 15,844.75 15,845.55 2,352.0K
15:12 15,846.60 15,849.60 15,846.60 15,849.25 3,190.4K
15:13 15,849.25 15,851.30 15,849.25 15,850.50 2,361.8K
15:14 15,852.10 15,852.10 15,849.95 15,850.75 3,288.1K
15:15 15,850.60 15,853.50 15,848.55 15,849.15 4,675.2K
15:16 15,848.00 15,848.20 15,843.55 15,845.00 6,891.9K
15:17 15,845.50 15,848.50 15,845.40 15,847.40 2,913.5K
15:18 15,848.60 15,852.25 15,848.30 15,852.25 7,508.1K
15:19 15,852.85 15,855.35 15,851.75 15,854.85 3,287.1K
15:20 15,857.05 15,862.30 15,856.70 15,860.20 8,706.7K
15:21 15,860.00 15,863.25 15,860.00 15,863.25 2,742.7K
15:22 15,863.15 15,864.20 15,861.15 15,861.80 2,190.5K
15:23 15,862.25 15,863.00 15,859.50 15,862.05 4,342.2K
15:24 15,863.05 15,863.55 15,860.50 15,863.55 9,464.6K
15:25 15,863.25 15,869.30 15,863.25 15,869.30 6,085.9K
15:26 15,867.15 15,870.25 15,867.05 15,867.05 2,923.1K
15:27 15,868.50 15,869.70 15,866.75 15,867.85 4,610.6K
15:28 15,868.40 15,868.40 15,861.25 15,862.25 3,714.8K
15:29 15,862.00 15,867.30 15,848.60 15,848.60 5,827.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし