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 15,851.25 15,851.25 15,851.25 15,851.25 0.0K
09:15 15,847.05 15,847.05 15,804.85 15,832.05 18,548.6K
09:16 15,823.80 15,823.80 15,777.55 15,777.55 11,276.0K
09:17 15,772.00 15,775.05 15,761.70 15,773.90 8,083.7K
09:18 15,774.70 15,775.00 15,764.50 15,766.55 7,139.5K
09:19 15,767.30 15,792.70 15,764.70 15,788.75 4,504.4K
09:20 15,785.55 15,800.05 15,773.75 15,800.05 6,182.2K
09:21 15,801.50 15,814.05 15,793.65 15,793.80 5,330.7K
09:22 15,778.20 15,778.20 15,759.70 15,759.70 6,033.4K
09:23 15,763.10 15,777.35 15,761.90 15,777.35 4,822.5K
09:24 15,776.05 15,776.05 15,751.20 15,751.20 3,249.7K
09:25 15,756.80 15,788.50 15,754.75 15,788.50 4,922.9K
09:26 15,784.70 15,800.10 15,783.35 15,800.10 4,109.5K
09:27 15,802.35 15,804.60 15,790.85 15,792.60 4,540.3K
09:28 15,791.95 15,791.95 15,771.70 15,785.15 4,324.7K
09:29 15,786.25 15,793.40 15,781.25 15,783.70 3,689.1K
09:30 15,782.20 15,782.20 15,765.20 15,772.45 3,394.1K
09:31 15,771.90 15,780.45 15,769.20 15,780.45 2,943.9K
09:32 15,780.80 15,780.80 15,754.45 15,754.45 3,361.0K
09:33 15,752.60 15,760.85 15,752.60 15,759.80 2,719.3K
09:34 15,759.80 15,759.80 15,748.65 15,748.65 1,567.2K
09:35 15,751.25 15,775.40 15,744.60 15,775.40 4,852.3K
09:36 15,776.85 15,793.75 15,776.85 15,792.95 2,971.1K
09:37 15,791.95 15,797.75 15,791.00 15,792.05 2,393.4K
09:38 15,790.25 15,795.05 15,785.50 15,791.70 1,925.0K
09:39 15,790.50 15,796.35 15,780.35 15,793.75 1,698.5K
09:40 15,789.50 15,809.70 15,784.00 15,808.70 2,222.7K
09:41 15,811.30 15,823.30 15,810.75 15,819.65 2,963.5K
09:42 15,818.45 15,818.45 15,802.15 15,802.95 1,267.8K
09:43 15,802.00 15,802.50 15,794.10 15,799.30 1,939.3K
09:44 15,799.75 15,812.20 15,797.60 15,812.20 7,725.1K
09:45 15,812.80 15,812.80 15,795.20 15,796.95 5,019.4K
09:46 15,798.90 15,801.05 15,797.20 15,799.10 1,129.5K
09:47 15,798.60 15,798.60 15,789.30 15,792.40 1,602.8K
09:48 15,791.85 15,791.85 15,780.25 15,786.10 2,729.5K
09:49 15,786.95 15,800.75 15,785.85 15,796.90 1,730.5K
09:50 15,796.25 15,796.25 15,778.10 15,779.65 2,798.7K
09:51 15,779.65 15,785.15 15,776.45 15,778.90 3,358.5K
09:52 15,779.70 15,783.80 15,771.95 15,783.80 1,586.8K
09:53 15,783.30 15,784.40 15,777.05 15,784.40 992.2K
09:54 15,785.55 15,796.25 15,785.55 15,791.90 1,974.3K
09:55 15,790.55 15,791.15 15,780.70 15,791.15 2,390.3K
09:56 15,790.50 15,800.15 15,790.50 15,799.55 3,526.5K
09:57 15,800.35 15,804.95 15,795.30 15,796.65 2,099.4K
09:58 15,796.70 15,804.10 15,796.70 15,804.10 1,138.5K
09:59 15,806.60 15,821.15 15,806.60 15,821.15 1,698.1K
10:00 15,820.10 15,820.10 15,807.35 15,807.35 897.3K
10:01 15,807.00 15,808.45 15,798.30 15,798.35 5,229.9K
10:02 15,798.90 15,811.65 15,798.90 15,811.65 965.4K
10:03 15,811.85 15,814.70 15,810.10 15,813.75 1,836.8K
10:04 15,812.25 15,812.25 15,799.55 15,799.55 1,071.1K
10:05 15,797.95 15,797.95 15,781.50 15,786.35 2,840.5K
10:06 15,787.05 15,794.90 15,784.85 15,794.60 1,057.0K
10:07 15,793.65 15,803.50 15,793.55 15,803.50 1,163.0K
10:08 15,801.95 15,808.10 15,799.65 15,807.70 5,205.1K
10:09 15,807.25 15,808.25 15,803.30 15,806.05 619.2K
10:10 15,805.00 15,806.65 15,799.00 15,801.25 1,200.2K
10:11 15,801.40 15,804.40 15,799.40 15,799.40 1,077.0K
10:12 15,799.00 15,809.40 15,798.60 15,808.75 1,725.5K
10:13 15,808.90 15,813.45 15,808.25 15,812.50 996.4K
10:14 15,812.10 15,818.50 15,810.70 15,817.20 673.1K
10:15 15,816.95 15,817.80 15,811.55 15,812.15 1,125.6K
10:16 15,811.95 15,822.10 15,811.30 15,821.95 1,153.9K
10:17 15,823.90 15,825.10 15,823.30 15,824.00 708.6K
10:18 15,824.65 15,827.65 15,824.15 15,826.70 1,519.1K
10:19 15,827.55 15,828.65 15,826.45 15,827.10 2,315.3K
10:20 15,825.00 15,827.55 15,820.80 15,827.55 1,006.3K
10:21 15,826.00 15,827.05 15,824.80 15,827.00 963.0K
10:22 15,827.35 15,835.10 15,827.35 15,834.60 882.1K
10:23 15,835.10 15,838.70 15,835.10 15,837.10 785.6K
10:24 15,836.90 15,840.95 15,836.50 15,840.95 608.9K
10:25 15,839.40 15,840.95 15,814.80 15,817.55 1,405.1K
10:26 15,818.30 15,823.60 15,813.30 15,814.40 677.5K
10:27 15,816.10 15,816.25 15,807.40 15,812.20 731.8K
10:28 15,811.75 15,812.00 15,806.10 15,806.10 802.8K
10:29 15,806.30 15,812.55 15,806.30 15,810.65 1,539.4K
10:30 15,810.80 15,816.65 15,810.80 15,815.75 1,834.9K
10:31 15,815.45 15,819.70 15,807.50 15,807.50 2,196.7K
10:32 15,808.65 15,809.90 15,805.40 15,806.80 940.4K
10:33 15,806.95 15,806.95 15,798.00 15,799.15 1,211.7K
10:34 15,799.35 15,800.70 15,791.55 15,799.35 2,589.3K
10:35 15,801.60 15,807.20 15,800.35 15,801.60 475.7K
10:36 15,802.20 15,803.00 15,796.70 15,801.05 564.9K
10:37 15,798.15 15,801.95 15,798.15 15,801.80 688.3K
10:38 15,801.05 15,802.45 15,800.00 15,800.90 434.3K
10:39 15,799.50 15,800.75 15,795.75 15,795.95 663.3K
10:40 15,797.50 15,806.15 15,797.40 15,804.35 487.1K
10:41 15,806.35 15,816.45 15,806.35 15,813.35 495.9K
10:42 15,814.90 15,814.90 15,805.80 15,807.05 402.8K
10:43 15,805.95 15,805.95 15,800.40 15,802.75 772.6K
10:44 15,801.95 15,801.95 15,796.65 15,798.45 390.6K
10:45 15,799.85 15,805.95 15,799.55 15,805.20 567.5K
10:46 15,805.60 15,805.75 15,799.70 15,803.85 530.6K
10:47 15,803.70 15,806.75 15,803.00 15,804.75 511.8K
10:48 15,803.90 15,803.90 15,797.20 15,802.95 1,838.0K
10:49 15,802.85 15,803.20 15,799.55 15,800.95 490.2K
10:50 15,801.00 15,808.10 15,800.40 15,805.95 937.7K
10:51 15,806.10 15,817.30 15,805.60 15,815.90 2,238.9K
10:52 15,817.70 15,818.30 15,812.40 15,813.25 1,052.5K
10:53 15,812.15 15,813.90 15,809.40 15,811.40 798.9K
10:54 15,812.05 15,812.05 15,806.65 15,808.75 1,198.0K
10:55 15,807.85 15,810.55 15,804.85 15,810.55 645.5K
10:56 15,812.05 15,812.05 15,807.70 15,810.85 724.2K
10:57 15,810.00 15,812.70 15,808.75 15,812.70 675.3K
10:58 15,812.15 15,812.40 15,809.65 15,812.20 1,094.8K
10:59 15,812.55 15,819.75 15,812.45 15,818.95 1,020.5K
11:00 15,816.95 15,816.95 15,812.65 15,813.00 795.3K
11:01 15,811.70 15,812.50 15,802.50 15,802.50 868.2K
11:02 15,801.25 15,802.55 15,800.25 15,801.20 553.1K
11:03 15,800.35 15,801.55 15,791.00 15,791.00 456.0K
11:04 15,789.25 15,789.25 15,781.50 15,784.10 681.5K
11:05 15,784.10 15,785.85 15,775.35 15,775.35 1,013.8K
11:06 15,775.35 15,778.60 15,774.30 15,778.60 578.4K
11:07 15,779.05 15,783.90 15,779.05 15,783.90 464.9K
11:08 15,783.60 15,789.50 15,783.60 15,789.50 592.3K
11:09 15,789.40 15,790.35 15,784.50 15,785.00 495.6K
11:10 15,784.90 15,785.35 15,781.50 15,785.05 406.9K
11:11 15,784.75 15,784.75 15,778.60 15,778.60 735.1K
11:12 15,778.35 15,784.25 15,777.75 15,777.75 317.6K
11:13 15,777.45 15,777.60 15,766.75 15,766.75 2,629.1K
11:14 15,764.65 15,765.50 15,748.10 15,748.10 2,332.2K
11:15 15,745.70 15,754.70 15,742.20 15,754.70 2,386.1K
11:16 15,754.45 15,759.85 15,752.75 15,757.90 799.7K
11:17 15,756.60 15,762.10 15,756.45 15,761.45 580.1K
11:18 15,760.80 15,762.85 15,755.65 15,755.90 507.2K
11:19 15,755.45 15,755.80 15,749.40 15,753.05 601.4K
11:20 15,754.35 15,755.20 15,747.90 15,749.40 1,146.3K
11:21 15,748.90 15,749.95 15,746.25 15,746.25 2,271.3K
11:22 15,746.35 15,746.35 15,741.70 15,741.70 3,906.6K
11:23 15,742.60 15,744.80 15,740.35 15,740.35 1,290.6K
11:24 15,739.65 15,741.55 15,738.45 15,741.10 1,038.4K
11:25 15,741.05 15,754.35 15,741.05 15,754.30 899.1K
11:26 15,754.50 15,755.25 15,749.95 15,751.00 1,663.3K
11:27 15,752.25 15,760.95 15,752.25 15,759.65 450.0K
11:28 15,760.30 15,761.35 15,755.75 15,755.75 1,253.2K
11:29 15,755.65 15,760.90 15,755.30 15,760.50 1,039.2K
11:30 15,760.05 15,760.20 15,749.70 15,749.70 769.0K
11:31 15,749.45 15,750.65 15,747.00 15,749.30 1,506.9K
11:32 15,749.35 15,749.55 15,742.20 15,744.35 1,336.6K
11:33 15,745.20 15,751.50 15,745.20 15,749.05 1,289.1K
11:34 15,748.10 15,748.70 15,743.05 15,747.55 2,430.5K
11:35 15,748.60 15,749.85 15,745.25 15,747.60 915.9K
11:36 15,747.70 15,751.50 15,747.70 15,749.55 906.6K
11:37 15,749.75 15,749.75 15,737.65 15,741.15 3,937.9K
11:38 15,740.50 15,740.50 15,736.85 15,738.75 1,939.2K
11:39 15,738.15 15,751.30 15,736.80 15,746.65 2,234.9K
11:40 15,746.90 15,747.50 15,741.15 15,741.75 624.0K
11:41 15,740.35 15,747.40 15,738.70 15,746.45 492.8K
11:42 15,744.40 15,746.30 15,742.40 15,746.30 402.2K
11:43 15,746.20 15,751.00 15,745.80 15,751.00 1,643.5K
11:44 15,753.00 15,756.80 15,751.55 15,756.80 1,558.6K
11:45 15,756.10 15,757.35 15,752.80 15,757.35 704.7K
11:46 15,759.20 15,763.70 15,759.20 15,763.05 1,171.8K
11:47 15,765.85 15,773.00 15,765.85 15,772.65 1,228.8K
11:48 15,771.85 15,771.85 15,763.80 15,766.05 828.7K
11:49 15,765.45 15,765.45 15,759.00 15,760.40 616.0K
11:50 15,762.10 15,767.45 15,762.10 15,766.25 612.5K
11:51 15,767.85 15,771.60 15,766.05 15,766.05 808.9K
11:52 15,766.20 15,767.15 15,765.30 15,765.70 1,139.3K
11:53 15,766.25 15,768.50 15,765.45 15,765.95 514.6K
11:54 15,766.20 15,775.50 15,766.20 15,772.70 4,726.4K
11:55 15,771.60 15,774.10 15,768.90 15,769.00 2,468.4K
11:56 15,769.05 15,769.05 15,764.35 15,765.05 788.2K
11:57 15,764.85 15,764.85 15,759.80 15,762.80 1,219.4K
11:58 15,763.55 15,764.35 15,759.30 15,759.90 931.5K
11:59 15,759.50 15,765.20 15,759.50 15,765.20 1,776.6K
12:00 15,765.50 15,767.05 15,764.65 15,764.65 562.0K
12:01 15,763.70 15,765.80 15,761.15 15,765.80 4,369.7K
12:02 15,765.75 15,768.70 15,765.15 15,768.40 721.9K
12:03 15,767.95 15,769.60 15,767.30 15,768.15 917.6K
12:04 15,769.70 15,770.40 15,766.60 15,768.90 455.6K
12:05 15,769.65 15,769.70 15,764.90 15,767.00 999.3K
12:06 15,766.55 15,769.40 15,762.50 15,762.50 1,473.4K
12:07 15,762.65 15,764.05 15,761.00 15,764.05 1,136.9K
12:08 15,763.65 15,767.70 15,763.65 15,766.45 497.3K
12:09 15,765.40 15,766.20 15,759.35 15,760.80 688.7K
12:10 15,759.20 15,761.20 15,756.30 15,757.30 515.1K
12:11 15,758.20 15,763.10 15,758.20 15,763.10 424.5K
12:12 15,762.45 15,766.25 15,761.40 15,765.15 429.4K
12:13 15,764.80 15,765.75 15,761.15 15,761.90 564.9K
12:14 15,761.40 15,763.15 15,761.40 15,762.60 828.2K
12:15 15,762.05 15,763.75 15,760.45 15,762.15 898.3K
12:16 15,761.90 15,763.25 15,760.70 15,762.85 597.3K
12:17 15,763.20 15,763.65 15,761.60 15,763.50 428.6K
12:18 15,762.70 15,765.00 15,760.70 15,765.00 443.5K
12:19 15,764.05 15,768.55 15,764.05 15,767.70 616.1K
12:20 15,767.80 15,769.80 15,765.70 15,769.60 567.9K
12:21 15,770.95 15,770.95 15,766.20 15,766.75 428.7K
12:22 15,767.15 15,767.15 15,761.05 15,761.55 4,916.6K
12:23 15,761.80 15,762.05 15,760.60 15,760.95 910.1K
12:24 15,761.70 15,761.70 15,753.45 15,754.15 3,941.7K
12:25 15,753.70 15,755.55 15,752.40 15,754.95 3,547.7K
12:26 15,754.80 15,755.70 15,751.60 15,751.65 2,163.7K
12:27 15,752.65 15,754.85 15,751.30 15,754.25 956.6K
12:28 15,753.15 15,757.40 15,751.80 15,756.65 1,778.1K
12:29 15,755.50 15,755.90 15,751.00 15,751.00 793.0K
12:30 15,751.45 15,756.05 15,748.70 15,756.05 565.9K
12:31 15,757.00 15,758.75 15,755.20 15,755.20 3,043.5K
12:32 15,755.15 15,755.15 15,750.35 15,752.50 1,817.3K
12:33 15,752.50 15,752.50 15,746.10 15,746.45 712.2K
12:34 15,744.25 15,749.45 15,743.35 15,747.20 614.8K
12:35 15,748.15 15,750.75 15,747.65 15,750.75 1,569.2K
12:36 15,750.10 15,753.15 15,750.05 15,752.75 603.9K
12:37 15,752.20 15,752.90 15,749.05 15,750.90 357.8K
12:38 15,748.20 15,750.00 15,748.20 15,750.00 488.3K
12:39 15,750.70 15,750.70 15,746.45 15,747.55 593.6K
12:40 15,747.60 15,750.85 15,747.60 15,750.10 1,085.0K
12:41 15,748.45 15,748.65 15,746.45 15,746.45 948.5K
12:42 15,746.90 15,747.25 15,744.10 15,744.10 1,344.6K
12:43 15,744.85 15,749.05 15,744.45 15,749.05 1,253.8K
12:44 15,749.45 15,749.60 15,747.65 15,749.05 874.2K
12:45 15,749.15 15,749.15 15,745.60 15,747.25 3,277.8K
12:46 15,744.25 15,745.00 15,731.55 15,735.60 3,157.9K
12:47 15,736.20 15,738.55 15,730.85 15,730.85 1,697.0K
12:48 15,729.55 15,730.70 15,728.75 15,730.70 1,827.3K
12:49 15,730.30 15,730.50 15,716.80 15,717.70 3,844.0K
12:50 15,716.30 15,725.55 15,715.50 15,725.55 1,316.5K
12:51 15,725.50 15,725.60 15,718.35 15,718.35 1,610.2K
12:52 15,718.10 15,718.10 15,714.70 15,714.70 1,130.3K
12:53 15,713.75 15,716.00 15,712.35 15,715.25 1,676.1K
12:54 15,712.95 15,713.30 15,710.75 15,710.75 778.5K
12:55 15,711.40 15,715.85 15,711.40 15,715.45 2,035.1K
12:56 15,716.00 15,716.00 15,707.30 15,707.70 690.9K
12:57 15,708.10 15,713.90 15,706.40 15,713.90 632.2K
12:58 15,713.15 15,714.70 15,711.30 15,714.50 355.4K
12:59 15,714.15 15,723.85 15,714.00 15,723.00 1,249.4K
13:00 15,721.15 15,721.15 15,716.15 15,716.75 1,310.4K
13:01 15,716.30 15,719.80 15,715.90 15,719.80 658.5K
13:02 15,719.80 15,722.30 15,717.20 15,717.30 775.4K
13:03 15,717.25 15,718.05 15,715.60 15,715.60 855.2K
13:04 15,715.35 15,721.10 15,715.10 15,720.95 452.8K
13:05 15,720.70 15,720.70 15,717.05 15,717.40 778.0K
13:06 15,717.10 15,721.50 15,717.10 15,721.50 595.5K
13:07 15,721.60 15,721.60 15,719.20 15,719.45 599.0K
13:08 15,719.55 15,723.70 15,718.80 15,723.70 603.4K
13:09 15,723.70 15,723.70 15,716.20 15,716.20 1,909.8K
13:10 15,716.75 15,722.15 15,715.55 15,722.15 3,010.5K
13:11 15,721.80 15,722.85 15,721.55 15,722.45 816.0K
13:12 15,722.95 15,735.80 15,722.80 15,734.00 1,680.2K
13:13 15,734.15 15,734.65 15,729.20 15,733.55 517.8K
13:14 15,733.95 15,740.55 15,732.90 15,735.00 883.2K
13:15 15,734.75 15,736.85 15,734.60 15,736.75 632.8K
13:16 15,738.60 15,742.35 15,736.60 15,736.60 439.0K
13:17 15,735.40 15,736.65 15,729.45 15,732.10 433.9K
13:18 15,733.65 15,737.20 15,732.70 15,737.20 2,972.4K
13:19 15,737.25 15,739.40 15,736.70 15,738.00 349.0K
13:20 15,737.60 15,741.05 15,737.60 15,739.85 658.6K
13:21 15,739.90 15,742.70 15,737.60 15,742.70 624.1K
13:22 15,744.20 15,751.25 15,744.20 15,750.65 366.2K
13:23 15,748.70 15,757.50 15,748.70 15,756.90 447.6K
13:24 15,756.70 15,757.55 15,753.45 15,753.45 262.6K
13:25 15,754.65 15,759.05 15,752.45 15,757.95 623.4K
13:26 15,759.35 15,760.35 15,756.85 15,757.45 343.2K
13:27 15,757.05 15,761.15 15,757.05 15,760.40 623.8K
13:28 15,760.50 15,763.40 15,759.85 15,761.50 594.1K
13:29 15,760.90 15,764.75 15,760.90 15,764.15 925.6K
13:30 15,764.15 15,765.05 15,762.10 15,763.35 603.6K
13:31 15,762.90 15,764.60 15,757.20 15,757.20 843.3K
13:32 15,755.90 15,756.45 15,753.50 15,756.05 953.3K
13:33 15,756.65 15,758.80 15,755.80 15,757.15 986.6K
13:34 15,757.35 15,760.85 15,753.70 15,760.85 383.4K
13:35 15,761.15 15,761.60 15,757.70 15,761.35 613.1K
13:36 15,762.10 15,762.10 15,757.90 15,760.30 258.9K
13:37 15,760.25 15,760.80 15,754.40 15,754.40 426.9K
13:38 15,754.45 15,754.45 15,749.35 15,751.25 3,346.0K
13:39 15,751.20 15,752.30 15,747.50 15,747.50 721.5K
13:40 15,744.85 15,745.90 15,737.45 15,739.15 3,378.6K
13:41 15,740.65 15,740.65 15,736.80 15,738.55 452.2K
13:42 15,737.20 15,738.00 15,722.65 15,722.80 1,046.4K
13:43 15,721.75 15,729.50 15,721.75 15,726.50 3,679.9K
13:44 15,725.60 15,727.00 15,722.75 15,727.00 967.6K
13:45 15,726.00 15,728.05 15,724.95 15,727.20 3,628.7K
13:46 15,726.80 15,729.80 15,726.00 15,729.80 1,308.6K
13:47 15,729.60 15,733.90 15,729.60 15,732.95 1,741.3K
13:48 15,732.80 15,737.80 15,732.80 15,736.55 559.7K
13:49 15,735.60 15,739.45 15,735.60 15,737.35 673.3K
13:50 15,736.30 15,736.30 15,733.75 15,736.05 1,644.7K
13:51 15,735.55 15,737.05 15,730.10 15,730.10 1,263.0K
13:52 15,732.15 15,733.80 15,731.65 15,733.25 627.9K
13:53 15,732.95 15,734.70 15,731.45 15,731.95 1,851.4K
13:54 15,732.15 15,732.15 15,721.45 15,724.40 1,689.6K
13:55 15,724.65 15,729.80 15,723.45 15,729.80 1,055.3K
13:56 15,729.65 15,731.70 15,728.60 15,731.40 1,221.6K
13:57 15,731.40 15,733.35 15,730.85 15,732.20 185.9K
13:58 15,732.10 15,732.10 15,728.70 15,729.20 347.2K
13:59 15,729.45 15,729.45 15,726.00 15,726.55 333.8K
14:00 15,726.50 15,726.50 15,722.20 15,722.40 285.7K
14:01 15,720.45 15,721.15 15,718.50 15,720.40 423.8K
14:02 15,719.90 15,731.50 15,719.90 15,730.25 371.5K
14:03 15,731.15 15,733.25 15,729.50 15,731.90 1,055.8K
14:04 15,733.10 15,733.60 15,731.05 15,731.75 472.9K
14:05 15,731.15 15,731.15 15,722.10 15,722.10 373.1K
14:06 15,721.55 15,726.65 15,721.50 15,725.35 548.2K
14:07 15,725.95 15,726.40 15,721.60 15,722.30 362.7K
14:08 15,722.15 15,724.05 15,720.90 15,722.00 642.6K
14:09 15,721.70 15,723.45 15,719.20 15,719.20 1,075.3K
14:10 15,718.95 15,723.05 15,718.90 15,722.30 614.7K
14:11 15,722.25 15,726.20 15,722.05 15,725.25 480.7K
14:12 15,726.15 15,726.15 15,724.65 15,724.80 596.5K
14:13 15,724.65 15,725.55 15,721.85 15,721.85 472.9K
14:14 15,722.45 15,727.95 15,722.45 15,727.50 469.6K
14:15 15,727.60 15,727.60 15,715.20 15,715.85 1,992.9K
14:16 15,716.20 15,716.20 15,707.30 15,708.15 957.8K
14:17 15,708.05 15,708.80 15,703.20 15,703.20 2,840.2K
14:18 15,701.30 15,706.55 15,701.30 15,704.10 3,618.7K
14:19 15,704.75 15,704.75 15,693.40 15,697.65 2,142.9K
14:20 15,696.75 15,701.30 15,695.40 15,700.85 1,241.1K
14:21 15,701.15 15,702.15 15,697.70 15,697.70 917.7K
14:22 15,697.30 15,697.30 15,694.35 15,695.55 1,382.2K
14:23 15,695.80 15,696.25 15,693.35 15,694.30 851.9K
14:24 15,694.85 15,695.15 15,685.70 15,685.70 782.2K
14:25 15,685.85 15,688.30 15,684.90 15,686.55 788.5K
14:26 15,685.90 15,685.90 15,682.75 15,685.20 3,707.3K
14:27 15,684.75 15,684.75 15,680.60 15,684.40 4,979.6K
14:28 15,685.30 15,685.55 15,683.25 15,683.75 2,368.3K
14:29 15,682.95 15,685.30 15,682.20 15,685.30 724.6K
14:30 15,685.30 15,685.90 15,679.10 15,679.10 1,316.5K
14:31 15,679.65 15,680.90 15,675.70 15,677.35 1,632.3K
14:32 15,677.15 15,677.95 15,675.25 15,675.55 1,959.1K
14:33 15,675.95 15,677.75 15,671.90 15,676.30 1,603.0K
14:34 15,676.20 15,681.45 15,675.70 15,680.85 1,035.8K
14:35 15,681.65 15,686.40 15,681.65 15,686.40 877.4K
14:36 15,685.25 15,685.25 15,676.95 15,677.95 2,398.2K
14:37 15,679.15 15,683.05 15,679.15 15,681.15 514.8K
14:38 15,681.80 15,684.10 15,678.65 15,684.10 1,735.5K
14:39 15,684.50 15,699.35 15,684.50 15,697.70 2,645.4K
14:40 15,698.25 15,719.85 15,698.25 15,719.85 1,581.0K
14:41 15,719.90 15,723.50 15,704.85 15,708.45 3,992.5K
14:42 15,710.55 15,713.50 15,708.45 15,708.85 947.9K
14:43 15,707.95 15,721.65 15,707.05 15,721.65 556.0K
14:44 15,722.00 15,726.35 15,722.00 15,724.55 1,051.0K
14:45 15,725.50 15,726.65 15,717.55 15,717.55 1,028.9K
14:46 15,717.50 15,717.50 15,710.10 15,711.90 1,730.9K
14:47 15,712.40 15,714.75 15,712.00 15,714.30 780.4K
14:48 15,716.20 15,719.55 15,715.50 15,717.05 1,551.0K
14:49 15,718.80 15,731.75 15,718.55 15,731.75 2,732.8K
14:50 15,732.80 15,735.25 15,732.45 15,732.80 1,676.9K
14:51 15,731.80 15,735.65 15,729.55 15,730.70 1,829.2K
14:52 15,730.95 15,735.00 15,730.95 15,733.30 446.3K
14:53 15,730.80 15,733.85 15,729.80 15,733.25 1,325.3K
14:54 15,733.70 15,737.80 15,733.70 15,737.25 1,297.9K
14:55 15,738.15 15,744.50 15,737.70 15,744.50 3,400.3K
14:56 15,744.90 15,746.35 15,741.40 15,742.00 1,449.8K
14:57 15,743.05 15,749.25 15,743.05 15,749.25 2,602.7K
14:58 15,749.60 15,754.20 15,749.60 15,753.85 1,489.5K
14:59 15,754.05 15,757.05 15,746.95 15,747.60 5,268.8K
15:00 15,747.70 15,749.10 15,739.95 15,746.30 2,097.5K
15:01 15,745.60 15,749.20 15,745.55 15,748.15 11,083.9K
15:02 15,746.85 15,747.10 15,742.20 15,743.60 6,888.2K
15:03 15,743.10 15,747.05 15,741.70 15,741.70 5,124.1K
15:04 15,741.60 15,744.15 15,740.80 15,741.40 5,636.8K
15:05 15,740.95 15,747.60 15,740.95 15,747.15 3,798.1K
15:06 15,747.40 15,753.30 15,747.40 15,750.60 2,172.3K
15:07 15,750.70 15,756.55 15,750.70 15,756.15 1,408.3K
15:08 15,756.20 15,757.45 15,754.90 15,755.05 1,480.6K
15:09 15,755.65 15,764.45 15,755.65 15,764.45 3,623.8K
15:10 15,765.50 15,767.30 15,758.80 15,765.70 4,539.5K
15:11 15,764.55 15,764.55 15,761.55 15,762.15 2,249.9K
15:12 15,761.85 15,761.90 15,760.30 15,761.55 1,592.5K
15:13 15,761.20 15,762.70 15,758.50 15,759.35 2,233.5K
15:14 15,759.45 15,762.45 15,758.85 15,762.45 1,893.7K
15:15 15,762.85 15,766.05 15,762.85 15,766.05 9,138.5K
15:16 15,765.50 15,767.20 15,764.95 15,767.20 3,540.5K
15:17 15,766.90 15,767.70 15,762.75 15,762.75 4,120.0K
15:18 15,760.50 15,760.50 15,753.95 15,756.40 4,573.4K
15:19 15,757.60 15,762.40 15,757.60 15,759.90 5,278.0K
15:20 15,760.50 15,760.65 15,758.00 15,758.70 9,491.9K
15:21 15,757.55 15,762.35 15,757.50 15,762.25 2,590.9K
15:22 15,761.80 15,765.10 15,761.80 15,764.95 1,983.7K
15:23 15,765.15 15,765.45 15,762.40 15,763.75 2,668.0K
15:24 15,763.75 15,768.10 15,760.50 15,768.10 5,709.5K
15:25 15,767.30 15,774.25 15,767.20 15,774.25 2,461.9K
15:26 15,773.60 15,777.30 15,773.60 15,777.30 2,871.4K
15:27 15,775.90 15,777.50 15,775.75 15,776.75 2,942.0K
15:28 15,775.45 15,778.95 15,774.85 15,775.45 5,408.1K
15:29 15,775.55 15,780.60 15,759.25 15,759.25 3,851.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし