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 15,902.75 15,902.75 15,902.75 15,902.75 0.0K
09:15 15,907.25 15,907.25 15,819.25 15,835.30 19,490.8K
09:16 15,834.85 15,870.40 15,830.15 15,857.10 10,355.2K
09:17 15,858.15 15,858.15 15,847.15 15,847.45 6,184.6K
09:18 15,849.15 15,849.15 15,839.30 15,839.30 5,228.0K
09:19 15,836.45 15,856.65 15,832.90 15,856.65 9,687.6K
09:20 15,853.05 15,870.65 15,847.85 15,870.65 13,635.0K
09:21 15,875.15 15,903.50 15,870.95 15,903.10 10,967.7K
09:22 15,900.65 15,900.65 15,877.40 15,883.00 8,280.1K
09:23 15,882.75 15,884.85 15,875.45 15,884.85 6,031.4K
09:24 15,885.50 15,905.50 15,885.50 15,905.50 7,094.0K
09:25 15,904.05 15,904.05 15,887.05 15,891.65 5,949.8K
09:26 15,893.40 15,893.40 15,878.95 15,881.15 4,180.5K
09:27 15,883.00 15,896.80 15,881.75 15,895.30 3,960.8K
09:28 15,895.25 15,896.10 15,875.00 15,880.75 5,211.7K
09:29 15,878.95 15,886.10 15,876.45 15,886.10 2,772.2K
09:30 15,885.80 15,889.55 15,871.75 15,874.90 5,954.1K
09:31 15,876.20 15,897.20 15,876.20 15,897.20 2,898.2K
09:32 15,896.50 15,897.95 15,883.65 15,886.85 3,875.8K
09:33 15,886.55 15,896.80 15,882.15 15,896.80 7,011.5K
09:34 15,896.85 15,900.30 15,891.35 15,898.70 6,607.8K
09:35 15,896.60 15,896.60 15,879.25 15,879.25 3,611.8K
09:36 15,879.15 15,888.65 15,876.35 15,883.10 3,206.7K
09:37 15,882.95 15,887.05 15,877.25 15,877.25 2,134.6K
09:38 15,879.40 15,879.40 15,854.15 15,856.40 4,601.8K
09:39 15,856.95 15,873.15 15,856.95 15,863.50 4,795.4K
09:40 15,860.45 15,864.45 15,851.35 15,862.70 5,905.9K
09:41 15,861.60 15,874.70 15,856.70 15,873.85 4,419.9K
09:42 15,874.20 15,874.20 15,861.40 15,861.40 2,380.1K
09:43 15,856.35 15,864.65 15,854.10 15,864.65 2,765.3K
09:44 15,864.50 15,867.90 15,855.90 15,859.55 1,654.3K
09:45 15,858.50 15,858.50 15,833.35 15,835.55 26,331.7K
09:46 15,834.70 15,840.70 15,829.15 15,839.65 2,818.9K
09:47 15,840.05 15,863.65 15,840.05 15,863.20 10,303.7K
09:48 15,863.75 15,869.10 15,861.25 15,866.90 4,096.1K
09:49 15,865.30 15,868.85 15,864.55 15,865.65 2,895.4K
09:50 15,864.45 15,867.50 15,849.85 15,851.95 3,596.4K
09:51 15,853.05 15,863.15 15,853.05 15,863.15 1,670.9K
09:52 15,864.30 15,880.85 15,864.30 15,878.95 3,148.4K
09:53 15,878.55 15,884.00 15,876.55 15,883.90 1,669.1K
09:54 15,885.85 15,886.15 15,859.45 15,859.80 1,838.7K
09:55 15,858.30 15,860.80 15,853.30 15,858.90 2,960.8K
09:56 15,859.95 15,863.95 15,853.15 15,863.95 970.5K
09:57 15,863.30 15,863.30 15,854.70 15,855.90 3,849.0K
09:58 15,856.90 15,858.50 15,836.55 15,837.75 3,138.8K
09:59 15,839.95 15,844.10 15,835.60 15,844.10 5,369.0K
10:00 15,847.70 15,861.20 15,847.70 15,848.10 3,468.1K
10:01 15,848.45 15,856.50 15,847.45 15,855.95 2,861.8K
10:02 15,856.60 15,860.20 15,853.55 15,853.55 3,088.4K
10:03 15,852.50 15,852.50 15,847.85 15,850.45 1,160.6K
10:04 15,847.85 15,851.30 15,846.45 15,849.15 1,630.9K
10:05 15,848.80 15,857.90 15,847.55 15,847.55 2,833.4K
10:06 15,848.15 15,848.15 15,841.75 15,843.85 3,311.2K
10:07 15,842.95 15,844.10 15,839.10 15,839.15 2,477.6K
10:08 15,838.00 15,842.10 15,837.90 15,842.10 1,467.3K
10:09 15,841.70 15,846.20 15,839.20 15,842.55 2,909.0K
10:10 15,840.75 15,841.85 15,835.75 15,839.15 1,244.4K
10:11 15,842.10 15,849.75 15,842.10 15,848.90 1,761.2K
10:12 15,849.65 15,853.35 15,849.65 15,853.35 7,521.3K
10:13 15,853.80 15,854.70 15,851.35 15,853.35 2,383.6K
10:14 15,853.30 15,854.90 15,850.20 15,851.65 2,095.6K
10:15 15,852.05 15,858.45 15,848.45 15,857.15 3,483.7K
10:16 15,858.25 15,869.00 15,858.25 15,868.80 3,315.3K
10:17 15,868.75 15,872.35 15,865.00 15,865.00 2,139.8K
10:18 15,865.15 15,865.15 15,854.20 15,863.40 3,245.3K
10:19 15,862.70 15,862.70 15,854.40 15,855.25 2,109.6K
10:20 15,854.65 15,854.65 15,848.00 15,849.90 886.2K
10:21 15,850.05 15,855.20 15,848.35 15,852.75 1,287.4K
10:22 15,852.40 15,860.55 15,851.70 15,859.95 1,585.3K
10:23 15,862.10 15,872.75 15,862.10 15,871.60 653.4K
10:24 15,870.70 15,873.35 15,865.55 15,865.75 1,410.2K
10:25 15,865.60 15,869.45 15,864.50 15,864.50 1,445.3K
10:26 15,864.25 15,868.25 15,862.45 15,868.00 1,400.4K
10:27 15,870.25 15,872.45 15,868.60 15,868.60 1,550.4K
10:28 15,868.70 15,872.10 15,867.50 15,868.35 3,816.5K
10:29 15,866.45 15,871.05 15,866.25 15,867.65 1,052.2K
10:30 15,868.70 15,873.95 15,868.70 15,873.95 2,005.5K
10:31 15,874.35 15,885.10 15,874.35 15,885.10 999.7K
10:32 15,884.65 15,887.55 15,879.55 15,879.55 1,257.1K
10:33 15,876.20 15,880.45 15,876.20 15,880.00 1,342.2K
10:34 15,880.25 15,882.30 15,879.50 15,881.40 948.6K
10:35 15,881.05 15,882.55 15,876.90 15,876.90 1,295.1K
10:36 15,874.25 15,880.60 15,873.40 15,879.60 3,201.9K
10:37 15,879.85 15,881.20 15,878.35 15,880.05 1,487.5K
10:38 15,878.00 15,882.70 15,877.60 15,882.05 1,393.1K
10:39 15,881.35 15,895.10 15,879.45 15,894.25 1,553.7K
10:40 15,897.60 15,910.00 15,895.05 15,897.20 5,568.0K
10:41 15,897.20 15,897.40 15,894.30 15,894.90 872.7K
10:42 15,894.65 15,895.85 15,891.45 15,893.50 2,841.7K
10:43 15,894.15 15,897.55 15,893.50 15,894.85 1,300.7K
10:44 15,896.30 15,896.30 15,887.85 15,887.85 1,090.6K
10:45 15,887.05 15,887.05 15,876.15 15,879.30 3,511.2K
10:46 15,880.95 15,886.60 15,875.80 15,876.75 3,272.6K
10:47 15,876.25 15,876.25 15,868.45 15,868.75 812.3K
10:48 15,868.90 15,878.75 15,866.25 15,878.75 809.0K
10:49 15,878.30 15,887.70 15,878.30 15,886.00 1,078.9K
10:50 15,885.85 15,887.30 15,881.80 15,881.85 1,583.6K
10:51 15,881.75 15,881.75 15,876.65 15,881.50 2,404.4K
10:52 15,881.05 15,883.25 15,879.25 15,879.25 746.2K
10:53 15,878.85 15,879.30 15,875.65 15,875.85 1,437.0K
10:54 15,874.85 15,875.40 15,873.55 15,874.80 1,034.3K
10:55 15,875.35 15,879.35 15,874.90 15,879.35 688.9K
10:56 15,879.65 15,883.80 15,879.65 15,882.40 2,316.0K
10:57 15,881.80 15,886.90 15,881.00 15,885.45 1,492.2K
10:58 15,886.50 15,896.00 15,886.50 15,896.00 629.7K
10:59 15,896.60 15,898.15 15,892.55 15,894.85 4,607.0K
11:00 15,896.05 15,897.55 15,890.95 15,891.45 1,787.1K
11:01 15,893.85 15,894.45 15,886.15 15,887.80 829.0K
11:02 15,886.75 15,887.00 15,877.45 15,878.40 1,391.6K
11:03 15,877.30 15,880.30 15,876.70 15,879.85 4,478.5K
11:04 15,879.90 15,879.90 15,870.85 15,870.85 800.8K
11:05 15,869.95 15,869.95 15,863.30 15,867.45 1,455.6K
11:06 15,867.25 15,871.20 15,867.25 15,870.80 1,516.8K
11:07 15,869.90 15,872.15 15,869.90 15,871.75 1,689.0K
11:08 15,871.60 15,871.60 15,859.80 15,863.30 3,237.2K
11:09 15,861.10 15,866.80 15,859.45 15,866.40 3,935.3K
11:10 15,866.80 15,866.80 15,861.90 15,863.00 1,802.2K
11:11 15,863.00 15,863.30 15,855.70 15,857.50 2,378.9K
11:12 15,858.80 15,858.80 15,854.60 15,856.65 1,441.6K
11:13 15,856.55 15,856.55 15,846.60 15,847.00 3,866.2K
11:14 15,846.80 15,855.45 15,845.15 15,854.20 5,894.0K
11:15 15,854.40 15,861.60 15,851.65 15,861.60 3,219.1K
11:16 15,860.15 15,866.95 15,857.90 15,866.95 2,009.8K
11:17 15,866.45 15,873.35 15,866.45 15,873.35 2,027.8K
11:18 15,872.85 15,876.10 15,871.25 15,871.30 3,758.3K
11:19 15,870.80 15,872.10 15,864.70 15,865.95 1,376.7K
11:20 15,865.35 15,866.25 15,862.05 15,862.95 1,017.7K
11:21 15,862.05 15,863.30 15,853.30 15,853.30 2,801.8K
11:22 15,852.80 15,852.80 15,846.00 15,849.45 2,810.8K
11:23 15,849.80 15,852.15 15,848.05 15,849.00 982.7K
11:24 15,850.55 15,856.20 15,849.55 15,855.50 2,405.9K
11:25 15,855.60 15,862.45 15,854.35 15,862.45 2,368.9K
11:26 15,861.45 15,867.60 15,861.45 15,866.45 3,737.8K
11:27 15,866.85 15,867.30 15,864.45 15,865.70 1,410.1K
11:28 15,864.95 15,867.60 15,864.95 15,867.10 2,181.6K
11:29 15,866.80 15,868.70 15,864.35 15,864.50 2,895.1K
11:30 15,864.00 15,865.30 15,862.25 15,862.65 2,622.2K
11:31 15,862.20 15,862.20 15,856.70 15,856.70 1,765.1K
11:32 15,857.40 15,857.40 15,853.65 15,856.05 769.5K
11:33 15,856.00 15,859.65 15,854.40 15,856.00 1,145.8K
11:34 15,856.85 15,857.45 15,847.55 15,847.55 1,591.7K
11:35 15,847.40 15,849.40 15,846.15 15,848.95 1,195.5K
11:36 15,848.70 15,848.95 15,839.10 15,843.35 1,809.2K
11:37 15,843.25 15,844.95 15,842.10 15,844.55 1,224.2K
11:38 15,845.50 15,845.80 15,835.20 15,835.20 1,349.1K
11:39 15,834.35 15,835.25 15,829.30 15,833.70 684.1K
11:40 15,834.40 15,839.15 15,833.10 15,839.15 1,001.5K
11:41 15,839.10 15,849.30 15,837.95 15,849.30 1,075.0K
11:42 15,849.85 15,852.75 15,846.20 15,852.75 956.1K
11:43 15,850.70 15,854.50 15,847.00 15,848.00 966.0K
11:44 15,847.95 15,849.25 15,847.10 15,849.25 1,047.7K
11:45 15,850.25 15,854.30 15,849.90 15,854.30 893.7K
11:46 15,853.70 15,859.10 15,849.60 15,856.35 1,390.4K
11:47 15,855.70 15,856.60 15,851.45 15,853.05 1,398.8K
11:48 15,854.00 15,858.75 15,853.05 15,858.75 1,139.4K
11:49 15,858.50 15,859.90 15,857.25 15,857.25 2,367.3K
11:50 15,856.95 15,856.95 15,852.30 15,856.80 1,415.6K
11:51 15,856.85 15,857.40 15,855.10 15,855.10 3,725.7K
11:52 15,854.55 15,859.55 15,854.55 15,858.30 1,842.1K
11:53 15,857.25 15,859.00 15,853.90 15,854.85 1,464.6K
11:54 15,854.80 15,854.85 15,853.15 15,853.35 3,340.2K
11:55 15,853.95 15,855.90 15,853.30 15,855.85 2,538.4K
11:56 15,854.65 15,854.65 15,850.00 15,850.20 981.6K
11:57 15,850.45 15,852.65 15,843.75 15,843.85 2,114.8K
11:58 15,844.65 15,848.05 15,844.65 15,848.05 1,558.6K
11:59 15,848.40 15,848.60 15,845.45 15,845.45 6,715.6K
12:00 15,844.80 15,844.80 15,840.55 15,842.25 1,143.5K
12:01 15,843.10 15,847.60 15,843.10 15,847.60 2,645.4K
12:02 15,847.10 15,847.75 15,844.15 15,847.75 2,638.4K
12:03 15,846.85 15,855.15 15,846.85 15,855.15 4,479.3K
12:04 15,855.25 15,863.40 15,855.25 15,862.05 5,424.6K
12:05 15,862.45 15,862.45 15,859.05 15,861.75 6,556.6K
12:06 15,862.70 15,864.80 15,862.70 15,863.75 1,959.9K
12:07 15,862.40 15,869.75 15,861.75 15,868.35 3,420.0K
12:08 15,868.85 15,872.60 15,868.85 15,872.10 1,924.2K
12:09 15,870.75 15,871.20 15,868.30 15,869.85 1,051.6K
12:10 15,868.05 15,868.05 15,860.65 15,863.70 2,618.9K
12:11 15,863.95 15,865.35 15,857.15 15,857.15 1,022.4K
12:12 15,855.05 15,860.20 15,854.95 15,859.65 1,072.7K
12:13 15,860.25 15,860.55 15,851.65 15,851.65 2,006.3K
12:14 15,851.65 15,856.25 15,850.65 15,856.25 1,276.3K
12:15 15,856.50 15,865.45 15,856.50 15,865.45 1,650.0K
12:16 15,865.95 15,868.00 15,864.90 15,865.75 1,323.3K
12:17 15,866.55 15,868.90 15,861.75 15,862.35 1,382.5K
12:18 15,862.30 15,865.75 15,861.65 15,861.65 945.9K
12:19 15,861.10 15,861.20 15,850.80 15,851.80 1,349.4K
12:20 15,851.70 15,852.30 15,845.90 15,846.95 1,994.1K
12:21 15,846.50 15,849.80 15,846.10 15,849.70 936.2K
12:22 15,850.55 15,854.00 15,846.55 15,846.55 1,824.5K
12:23 15,846.55 15,847.40 15,842.85 15,842.85 668.6K
12:24 15,841.90 15,843.60 15,837.05 15,843.60 2,193.6K
12:25 15,843.20 15,843.20 15,838.70 15,838.70 1,237.5K
12:26 15,839.00 15,839.00 15,836.55 15,837.65 1,027.7K
12:27 15,839.15 15,846.30 15,838.60 15,844.00 2,095.9K
12:28 15,843.95 15,845.65 15,840.95 15,842.65 1,202.5K
12:29 15,843.00 15,844.35 15,841.05 15,842.10 1,014.1K
12:30 15,841.35 15,841.35 15,836.30 15,838.00 1,617.9K
12:31 15,839.10 15,839.65 15,834.35 15,835.30 710.9K
12:32 15,835.55 15,842.15 15,835.55 15,842.15 794.4K
12:33 15,843.80 15,847.80 15,843.55 15,846.75 971.3K
12:34 15,845.75 15,850.25 15,844.50 15,849.35 897.4K
12:35 15,849.25 15,851.70 15,848.45 15,849.55 972.3K
12:36 15,849.80 15,858.60 15,849.80 15,856.65 18,175.6K
12:37 15,857.40 15,862.25 15,855.95 15,862.20 3,081.6K
12:38 15,862.55 15,863.15 15,857.75 15,858.05 1,219.4K
12:39 15,856.65 15,857.45 15,855.30 15,855.30 822.6K
12:40 15,855.25 15,855.25 15,847.90 15,853.10 3,395.7K
12:41 15,853.10 15,855.30 15,849.80 15,850.20 1,477.4K
12:42 15,850.10 15,850.10 15,843.80 15,845.30 1,075.4K
12:43 15,845.65 15,845.65 15,840.50 15,840.50 1,357.3K
12:44 15,841.55 15,842.35 15,838.55 15,839.70 1,963.0K
12:45 15,841.40 15,845.80 15,841.20 15,844.75 3,073.0K
12:46 15,844.65 15,844.65 15,841.80 15,841.85 438.6K
12:47 15,842.30 15,843.10 15,841.00 15,841.00 340.1K
12:48 15,842.10 15,843.15 15,839.10 15,839.40 532.5K
12:49 15,837.55 15,842.10 15,837.55 15,841.40 495.8K
12:50 15,840.70 15,842.75 15,839.15 15,839.15 567.2K
12:51 15,837.80 15,842.55 15,836.65 15,839.50 725.7K
12:52 15,839.90 15,841.80 15,837.85 15,840.70 390.8K
12:53 15,840.85 15,844.50 15,840.20 15,844.05 3,509.1K
12:54 15,844.35 15,844.35 15,839.95 15,841.60 914.8K
12:55 15,841.90 15,848.45 15,841.90 15,848.45 479.4K
12:56 15,848.85 15,848.85 15,844.10 15,844.25 875.2K
12:57 15,844.00 15,845.15 15,842.45 15,844.30 644.7K
12:58 15,845.00 15,847.05 15,845.00 15,846.90 850.6K
12:59 15,846.90 15,847.15 15,845.55 15,845.60 2,594.9K
13:00 15,845.45 15,855.20 15,845.45 15,853.10 2,000.2K
13:01 15,853.45 15,854.70 15,845.65 15,845.75 4,639.7K
13:02 15,844.90 15,846.90 15,844.40 15,845.20 1,999.7K
13:03 15,845.70 15,850.05 15,845.70 15,848.40 1,698.6K
13:04 15,848.25 15,853.85 15,848.25 15,852.45 7,550.4K
13:05 15,852.15 15,855.80 15,852.05 15,855.80 5,040.6K
13:06 15,859.05 15,864.20 15,858.85 15,864.20 5,661.6K
13:07 15,864.45 15,867.30 15,864.45 15,865.50 2,635.7K
13:08 15,866.10 15,869.95 15,865.40 15,865.40 2,908.5K
13:09 15,865.55 15,867.85 15,857.60 15,858.30 3,818.3K
13:10 15,858.70 15,867.15 15,858.70 15,865.55 2,472.8K
13:11 15,864.05 15,865.30 15,861.20 15,861.20 1,353.6K
13:12 15,861.85 15,864.35 15,861.85 15,862.85 2,921.5K
13:13 15,862.80 15,864.05 15,860.75 15,862.80 4,262.9K
13:14 15,862.65 15,873.80 15,862.65 15,873.80 18,202.6K
13:15 15,873.35 15,880.85 15,873.35 15,877.90 5,601.9K
13:16 15,877.60 15,877.60 15,864.70 15,867.40 14,089.2K
13:17 15,868.20 15,868.25 15,861.10 15,867.85 7,124.6K
13:18 15,869.05 15,869.05 15,863.90 15,864.70 11,886.1K
13:19 15,866.15 15,870.65 15,864.60 15,869.75 4,689.3K
13:20 15,869.85 15,872.50 15,868.75 15,868.75 7,165.6K
13:21 15,869.55 15,869.55 15,865.90 15,866.95 8,064.9K
13:22 15,866.60 15,874.30 15,866.55 15,870.25 4,978.7K
13:23 15,871.15 15,872.15 15,869.80 15,870.70 8,338.7K
13:24 15,870.65 15,871.90 15,867.60 15,869.75 8,398.7K
13:25 15,870.20 15,871.70 15,866.80 15,866.90 3,395.6K
13:26 15,867.45 15,870.25 15,865.45 15,870.25 3,504.5K
13:27 15,870.15 15,873.20 15,867.80 15,868.15 2,609.3K
13:28 15,868.90 15,873.55 15,868.90 15,873.55 3,024.3K
13:29 15,874.25 15,876.85 15,873.10 15,876.20 2,269.4K
13:30 15,876.30 15,888.50 15,876.30 15,885.10 3,773.9K
13:31 15,885.45 15,886.95 15,884.45 15,884.55 2,151.1K
13:32 15,885.25 15,887.60 15,884.10 15,886.00 4,164.4K
13:33 15,886.65 15,892.30 15,886.65 15,891.75 1,352.2K
13:34 15,891.15 15,893.10 15,890.15 15,890.15 1,249.5K
13:35 15,890.65 15,891.15 15,880.35 15,881.00 1,076.8K
13:36 15,881.85 15,890.20 15,881.85 15,889.85 4,106.8K
13:37 15,891.05 15,891.55 15,887.65 15,889.05 2,389.2K
13:38 15,888.20 15,892.50 15,887.55 15,892.50 1,070.6K
13:39 15,892.75 15,894.60 15,892.00 15,894.55 3,740.9K
13:40 15,894.35 15,906.20 15,894.35 15,902.90 3,587.1K
13:41 15,903.90 15,906.75 15,900.20 15,901.00 2,550.9K
13:42 15,900.75 15,903.10 15,900.40 15,902.70 2,515.5K
13:43 15,902.95 15,904.25 15,902.65 15,903.50 1,933.8K
13:44 15,903.00 15,903.65 15,898.00 15,903.65 3,592.9K
13:45 15,903.70 15,911.05 15,903.20 15,911.05 2,832.9K
13:46 15,916.00 15,917.20 15,912.50 15,914.00 3,846.8K
13:47 15,913.80 15,916.85 15,913.80 15,914.50 1,650.0K
13:48 15,916.75 15,917.90 15,916.10 15,917.00 3,505.5K
13:49 15,917.10 15,917.10 15,905.15 15,905.15 3,282.9K
13:50 15,904.75 15,906.05 15,900.30 15,901.80 2,492.3K
13:51 15,901.55 15,905.65 15,901.55 15,905.05 1,743.7K
13:52 15,905.00 15,908.25 15,903.40 15,908.25 1,514.9K
13:53 15,907.85 15,908.50 15,905.15 15,908.50 2,137.7K
13:54 15,908.10 15,911.50 15,908.10 15,910.55 1,532.6K
13:55 15,910.60 15,912.80 15,909.40 15,912.80 4,605.3K
13:56 15,912.40 15,914.05 15,910.40 15,913.60 1,440.2K
13:57 15,912.90 15,916.05 15,912.20 15,914.50 1,487.4K
13:58 15,913.95 15,916.85 15,913.85 15,916.70 2,179.1K
13:59 15,916.20 15,924.55 15,916.20 15,918.35 2,659.7K
14:00 15,919.05 15,921.15 15,906.85 15,906.85 5,086.1K
14:01 15,907.75 15,914.65 15,907.75 15,914.65 1,694.7K
14:02 15,914.75 15,919.05 15,914.20 15,914.20 2,056.9K
14:03 15,912.85 15,912.85 15,908.55 15,908.55 1,331.3K
14:04 15,909.40 15,909.40 15,906.55 15,908.85 6,395.2K
14:05 15,908.55 15,908.55 15,898.10 15,898.10 2,801.1K
14:06 15,899.40 15,899.75 15,896.50 15,898.95 1,759.8K
14:07 15,900.30 15,900.30 15,897.20 15,897.20 2,473.7K
14:08 15,897.65 15,901.45 15,896.75 15,900.90 1,821.9K
14:09 15,900.95 15,904.70 15,898.25 15,903.60 1,970.6K
14:10 15,904.50 15,911.15 15,904.50 15,911.15 2,627.9K
14:11 15,910.80 15,914.60 15,910.80 15,914.60 3,290.7K
14:12 15,914.25 15,916.95 15,911.10 15,911.10 3,805.2K
14:13 15,908.95 15,911.00 15,907.90 15,911.00 1,192.0K
14:14 15,911.65 15,915.95 15,911.25 15,915.65 1,231.1K
14:15 15,915.05 15,922.70 15,915.00 15,921.55 986.3K
14:16 15,921.15 15,922.40 15,917.15 15,920.15 966.8K
14:17 15,921.40 15,921.65 15,918.40 15,920.60 1,459.4K
14:18 15,920.65 15,924.55 15,919.90 15,921.25 2,206.9K
14:19 15,922.90 15,924.30 15,922.35 15,922.40 1,105.1K
14:20 15,922.80 15,928.40 15,921.95 15,925.55 3,958.8K
14:21 15,925.20 15,927.60 15,924.15 15,927.25 1,324.7K
14:22 15,926.90 15,927.25 15,924.35 15,925.50 4,209.3K
14:23 15,925.15 15,925.70 15,924.00 15,925.45 1,892.4K
14:24 15,926.15 15,927.40 15,919.70 15,920.45 4,146.0K
14:25 15,919.65 15,920.25 15,918.15 15,918.40 2,537.7K
14:26 15,917.85 15,924.25 15,917.85 15,924.05 2,523.3K
14:27 15,924.25 15,929.20 15,923.95 15,925.10 2,104.1K
14:28 15,924.15 15,929.50 15,923.80 15,929.50 2,281.1K
14:29 15,930.05 15,935.25 15,927.95 15,932.65 5,120.3K
14:30 15,932.70 15,935.50 15,931.60 15,933.80 4,160.8K
14:31 15,933.65 15,934.25 15,924.60 15,925.70 2,613.4K
14:32 15,925.50 15,928.20 15,923.90 15,924.80 2,203.0K
14:33 15,925.30 15,927.65 15,924.30 15,927.00 1,203.6K
14:34 15,927.10 15,927.10 15,920.60 15,925.60 1,099.8K
14:35 15,924.60 15,925.65 15,922.80 15,923.85 2,201.2K
14:36 15,926.45 15,930.60 15,926.45 15,928.15 1,660.7K
14:37 15,928.65 15,928.80 15,924.60 15,926.75 1,010.8K
14:38 15,925.75 15,926.10 15,923.45 15,924.20 1,079.7K
14:39 15,923.55 15,923.55 15,920.65 15,921.00 2,250.6K
14:40 15,921.10 15,922.25 15,919.70 15,920.20 1,978.3K
14:41 15,921.00 15,922.25 15,919.35 15,922.25 1,531.2K
14:42 15,922.90 15,926.30 15,922.90 15,924.70 10,969.9K
14:43 15,924.65 15,927.65 15,923.30 15,927.65 3,853.6K
14:44 15,927.15 15,932.40 15,925.95 15,932.40 2,509.3K
14:45 15,932.30 15,934.15 15,931.45 15,931.45 1,789.6K
14:46 15,932.90 15,933.55 15,929.30 15,931.00 4,910.7K
14:47 15,931.90 15,936.10 15,931.90 15,933.35 7,689.3K
14:48 15,933.00 15,934.60 15,932.40 15,934.30 5,475.4K
14:49 15,933.15 15,936.10 15,933.15 15,936.10 2,088.0K
14:50 15,935.20 15,936.80 15,934.80 15,936.55 1,826.4K
14:51 15,937.60 15,938.25 15,935.70 15,936.70 1,426.0K
14:52 15,936.80 15,939.60 15,936.80 15,939.60 4,323.2K
14:53 15,940.30 15,940.80 15,938.40 15,939.20 1,852.1K
14:54 15,938.80 15,941.00 15,937.35 15,937.85 5,853.4K
14:55 15,938.15 15,938.15 15,930.15 15,933.20 4,259.2K
14:56 15,934.70 15,937.40 15,933.80 15,933.85 2,283.6K
14:57 15,933.25 15,945.25 15,933.25 15,945.00 3,210.6K
14:58 15,944.10 15,945.60 15,940.20 15,940.95 1,834.1K
14:59 15,941.70 15,952.20 15,941.15 15,952.20 3,044.5K
15:00 15,953.00 15,953.00 15,937.75 15,938.35 4,583.5K
15:01 15,938.90 15,940.25 15,933.05 15,933.05 2,544.3K
15:02 15,933.60 15,939.65 15,932.75 15,939.05 3,973.8K
15:03 15,939.60 15,942.70 15,938.85 15,942.30 3,352.5K
15:04 15,943.40 15,944.15 15,939.70 15,939.70 2,533.9K
15:05 15,941.55 15,941.55 15,937.60 15,937.60 2,929.5K
15:06 15,939.00 15,939.00 15,932.50 15,932.50 3,033.3K
15:07 15,933.90 15,937.70 15,932.85 15,936.10 3,427.6K
15:08 15,937.25 15,937.85 15,934.30 15,935.65 2,833.8K
15:09 15,934.55 15,935.50 15,932.80 15,935.50 6,178.5K
15:10 15,935.60 15,935.60 15,926.95 15,928.25 10,891.8K
15:11 15,929.15 15,929.50 15,927.35 15,927.55 3,024.3K
15:12 15,927.30 15,927.75 15,925.40 15,925.40 3,678.1K
15:13 15,926.65 15,928.70 15,925.15 15,927.30 5,911.3K
15:14 15,926.50 15,928.00 15,925.45 15,925.75 3,873.6K
15:15 15,926.10 15,928.20 15,924.95 15,925.80 5,754.2K
15:16 15,925.55 15,929.00 15,923.85 15,929.00 4,219.6K
15:17 15,929.45 15,931.20 15,928.55 15,930.10 5,459.0K
15:18 15,930.90 15,931.70 15,929.05 15,930.25 7,250.2K
15:19 15,930.60 15,933.95 15,930.60 15,931.35 6,938.1K
15:20 15,932.35 15,932.35 15,927.30 15,929.00 9,163.3K
15:21 15,928.60 15,930.50 15,928.60 15,929.70 4,049.7K
15:22 15,930.55 15,932.75 15,930.55 15,931.75 4,234.2K
15:23 15,931.40 15,933.35 15,930.95 15,930.95 5,491.4K
15:24 15,931.90 15,932.70 15,926.40 15,928.35 5,982.5K
15:25 15,928.30 15,930.50 15,927.45 15,929.55 3,424.0K
15:26 15,928.80 15,931.35 15,928.30 15,931.15 5,483.0K
15:27 15,931.85 15,932.10 15,930.00 15,931.05 3,772.5K
15:28 15,929.25 15,932.00 15,928.30 15,928.80 5,256.1K
15:29 15,928.35 15,932.10 15,927.35 15,931.85 8,695.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし