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 15,940.85 15,940.85 15,940.85 15,940.85 0.0K
09:15 15,940.25 15,970.10 15,936.80 15,952.75 12,351.4K
09:16 15,955.65 15,961.45 15,933.05 15,949.30 7,398.7K
09:17 15,950.95 15,960.70 15,940.90 15,958.30 5,228.8K
09:18 15,956.55 15,976.85 15,956.55 15,976.85 5,509.4K
09:19 15,971.45 15,979.80 15,969.25 15,979.80 3,133.4K
09:20 15,980.25 15,988.05 15,977.65 15,987.55 5,056.3K
09:21 15,988.20 15,991.70 15,985.85 15,988.95 2,365.5K
09:22 15,990.85 15,990.85 15,982.60 15,982.60 1,976.7K
09:23 15,985.00 15,990.30 15,982.60 15,982.60 5,234.1K
09:24 15,980.45 15,983.95 15,976.40 15,979.35 2,567.9K
09:25 15,978.00 15,980.70 15,969.90 15,979.00 3,869.7K
09:26 15,980.35 15,988.80 15,973.80 15,984.90 2,466.2K
09:27 15,982.40 15,994.45 15,978.35 15,994.45 1,853.0K
09:28 15,994.05 15,997.35 15,993.45 15,996.10 1,484.0K
09:29 15,996.80 15,996.80 15,983.10 15,985.70 4,477.1K
09:30 15,986.75 16,006.15 15,984.05 16,006.15 5,664.9K
09:31 16,004.30 16,004.30 15,995.15 15,999.45 3,374.1K
09:32 16,000.25 16,001.80 15,990.65 15,998.70 4,263.2K
09:33 15,997.90 15,999.85 15,992.40 15,994.75 3,238.6K
09:34 15,994.95 15,997.75 15,985.75 15,996.85 2,920.8K
09:35 15,999.90 16,002.05 15,992.35 15,993.20 2,783.1K
09:36 15,994.05 15,994.05 15,983.70 15,991.65 4,123.0K
09:37 15,991.45 15,993.40 15,981.35 15,981.35 1,758.9K
09:38 15,982.00 15,990.10 15,981.50 15,986.60 2,402.8K
09:39 15,988.00 15,995.75 15,988.00 15,995.75 1,093.3K
09:40 15,995.15 15,995.15 15,982.40 15,982.40 2,678.0K
09:41 15,981.90 15,981.90 15,971.85 15,975.00 3,550.2K
09:42 15,976.00 15,982.85 15,975.75 15,981.10 1,674.2K
09:43 15,980.55 15,981.30 15,976.40 15,978.65 1,328.8K
09:44 15,980.35 15,985.45 15,975.75 15,975.80 10,506.9K
09:45 15,975.90 15,985.45 15,975.90 15,984.85 3,266.6K
09:46 15,984.85 15,985.55 15,978.40 15,979.00 2,701.7K
09:47 15,980.80 15,986.00 15,980.55 15,986.00 6,164.5K
09:48 15,986.05 15,988.00 15,978.40 15,978.40 1,443.1K
09:49 15,979.35 15,980.70 15,976.00 15,980.70 2,480.5K
09:50 15,978.20 15,979.65 15,974.55 15,974.70 1,679.1K
09:51 15,975.25 15,976.70 15,973.15 15,974.90 1,264.3K
09:52 15,975.35 15,979.00 15,972.90 15,972.90 2,065.9K
09:53 15,973.20 15,979.55 15,973.05 15,978.20 2,588.1K
09:54 15,976.75 15,976.75 15,966.70 15,966.70 922.0K
09:55 15,969.25 15,973.30 15,967.10 15,967.10 1,108.2K
09:56 15,968.55 15,973.85 15,966.45 15,973.15 1,106.2K
09:57 15,973.35 15,979.55 15,972.55 15,979.25 1,323.3K
09:58 15,979.55 15,984.00 15,979.55 15,984.00 2,189.4K
09:59 15,984.50 15,994.75 15,984.10 15,994.20 1,421.0K
10:00 15,996.65 15,999.75 15,992.60 15,992.60 1,133.8K
10:01 15,990.25 15,990.25 15,982.15 15,982.90 2,034.4K
10:02 15,983.85 15,983.85 15,973.55 15,973.55 1,320.7K
10:03 15,973.70 15,975.00 15,968.80 15,975.00 2,200.4K
10:04 15,975.40 15,975.55 15,972.45 15,974.05 1,427.4K
10:05 15,974.20 15,976.55 15,968.15 15,969.90 3,428.0K
10:06 15,971.75 15,974.30 15,970.65 15,971.90 2,715.6K
10:07 15,972.95 15,976.05 15,972.95 15,976.05 1,756.0K
10:08 15,977.70 15,980.20 15,976.30 15,976.30 930.7K
10:09 15,974.90 15,974.90 15,966.95 15,969.30 1,828.0K
10:10 15,968.55 15,973.10 15,968.50 15,973.10 799.8K
10:11 15,973.50 15,980.10 15,973.50 15,978.45 1,091.3K
10:12 15,977.95 15,978.40 15,975.70 15,976.60 388.4K
10:13 15,977.15 15,984.25 15,977.15 15,980.80 762.9K
10:14 15,980.95 15,980.95 15,974.75 15,979.85 2,142.0K
10:15 15,979.75 15,985.45 15,979.75 15,984.75 2,902.4K
10:16 15,982.50 15,983.85 15,977.05 15,980.30 1,291.2K
10:17 15,979.80 15,982.80 15,973.15 15,973.15 923.3K
10:18 15,973.85 15,973.85 15,966.90 15,973.15 1,099.2K
10:19 15,973.35 15,973.55 15,966.70 15,969.05 1,810.1K
10:20 15,969.30 15,972.55 15,959.50 15,960.90 4,022.2K
10:21 15,961.05 15,972.55 15,961.05 15,969.55 693.8K
10:22 15,969.00 15,976.40 15,969.00 15,976.35 836.2K
10:23 15,976.25 15,977.95 15,975.45 15,977.95 744.5K
10:24 15,978.65 15,978.65 15,971.75 15,971.75 1,138.7K
10:25 15,971.95 15,972.25 15,956.95 15,956.95 1,270.3K
10:26 15,956.80 15,958.95 15,943.85 15,944.15 2,199.4K
10:27 15,945.10 15,946.55 15,937.70 15,940.25 2,107.5K
10:28 15,940.60 15,967.10 15,940.60 15,966.60 1,766.5K
10:29 15,967.10 15,971.60 15,964.95 15,965.80 2,018.8K
10:30 15,965.40 15,965.40 15,953.65 15,956.00 1,520.1K
10:31 15,955.40 15,957.25 15,954.15 15,955.50 1,144.2K
10:32 15,955.30 15,958.55 15,954.45 15,955.00 750.7K
10:33 15,955.20 15,955.45 15,952.05 15,955.45 715.9K
10:34 15,954.50 15,960.70 15,954.50 15,959.70 1,433.4K
10:35 15,958.10 15,958.10 15,951.35 15,951.35 1,507.7K
10:36 15,948.95 15,948.95 15,935.70 15,935.70 3,858.7K
10:37 15,934.35 15,934.75 15,929.75 15,934.75 963.8K
10:38 15,934.15 15,948.60 15,933.30 15,948.35 1,723.9K
10:39 15,948.25 15,953.55 15,948.25 15,952.90 573.9K
10:40 15,951.30 15,951.30 15,942.00 15,944.65 1,144.1K
10:41 15,944.35 15,951.35 15,944.30 15,950.20 1,136.7K
10:42 15,949.20 15,952.00 15,944.90 15,952.00 645.3K
10:43 15,950.75 15,961.50 15,949.95 15,961.50 721.9K
10:44 15,961.30 15,961.30 15,953.80 15,955.00 1,107.0K
10:45 15,955.35 15,964.40 15,955.35 15,958.15 738.0K
10:46 15,956.55 15,956.55 15,952.25 15,952.25 500.0K
10:47 15,952.70 15,953.55 15,947.75 15,947.75 883.4K
10:48 15,947.75 15,955.55 15,947.75 15,953.50 2,038.5K
10:49 15,953.20 15,956.30 15,948.00 15,956.30 1,116.1K
10:50 15,957.55 15,967.25 15,957.55 15,967.25 1,262.6K
10:51 15,964.80 15,975.25 15,964.00 15,974.60 744.1K
10:52 15,971.80 15,971.80 15,965.45 15,966.80 880.1K
10:53 15,967.40 15,972.10 15,967.40 15,971.10 882.4K
10:54 15,970.50 15,970.50 15,964.15 15,966.35 482.1K
10:55 15,965.80 15,967.05 15,964.30 15,966.60 598.2K
10:56 15,967.65 15,967.70 15,963.70 15,964.25 759.0K
10:57 15,965.10 15,969.65 15,962.35 15,969.65 835.8K
10:58 15,970.15 15,973.30 15,968.35 15,973.00 1,264.2K
10:59 15,972.45 15,972.45 15,968.85 15,969.45 460.8K
11:00 15,969.10 15,970.55 15,959.25 15,959.25 890.1K
11:01 15,959.20 15,960.50 15,957.60 15,960.30 667.2K
11:02 15,960.45 15,967.05 15,960.45 15,965.50 617.6K
11:03 15,964.75 15,965.00 15,961.45 15,963.25 556.6K
11:04 15,962.80 15,963.65 15,957.70 15,957.80 613.3K
11:05 15,957.25 15,959.25 15,954.15 15,959.25 736.4K
11:06 15,960.10 15,960.95 15,956.30 15,960.10 747.7K
11:07 15,960.25 15,960.60 15,953.45 15,953.45 531.6K
11:08 15,952.05 15,955.40 15,947.85 15,955.40 3,467.8K
11:09 15,955.40 15,957.55 15,952.35 15,952.40 477.1K
11:10 15,952.05 15,952.70 15,948.35 15,949.40 500.1K
11:11 15,949.65 15,951.70 15,946.85 15,946.85 703.6K
11:12 15,946.80 15,949.50 15,946.80 15,949.50 598.9K
11:13 15,948.45 15,948.45 15,946.20 15,946.35 779.3K
11:14 15,946.70 15,950.70 15,946.70 15,949.90 1,088.1K
11:15 15,950.25 15,954.80 15,950.25 15,954.80 891.3K
11:16 15,954.75 15,956.05 15,952.90 15,956.05 632.7K
11:17 15,956.10 15,960.35 15,955.75 15,960.05 1,092.5K
11:18 15,958.85 15,959.20 15,954.40 15,955.05 1,061.3K
11:19 15,954.50 15,957.10 15,953.80 15,954.20 798.4K
11:20 15,951.95 15,954.05 15,951.00 15,953.20 425.8K
11:21 15,953.70 15,959.95 15,952.00 15,958.35 1,187.4K
11:22 15,957.45 15,957.45 15,952.05 15,955.20 999.8K
11:23 15,956.95 15,956.95 15,951.85 15,951.85 735.1K
11:24 15,951.85 15,952.00 15,948.80 15,951.40 442.1K
11:25 15,950.15 15,954.25 15,950.00 15,954.25 722.9K
11:26 15,954.05 15,954.65 15,952.55 15,953.50 435.9K
11:27 15,954.80 15,954.80 15,949.60 15,951.55 1,949.4K
11:28 15,951.60 15,952.65 15,938.45 15,938.45 749.0K
11:29 15,939.00 15,946.85 15,939.00 15,945.80 425.9K
11:30 15,946.90 15,948.55 15,943.00 15,943.20 634.4K
11:31 15,942.15 15,944.25 15,939.95 15,940.35 485.3K
11:32 15,939.90 15,949.25 15,939.90 15,949.25 725.2K
11:33 15,947.50 15,949.15 15,944.70 15,944.70 664.1K
11:34 15,943.85 15,947.35 15,943.10 15,946.90 565.2K
11:35 15,947.10 15,947.75 15,940.35 15,942.75 618.7K
11:36 15,942.55 15,950.05 15,942.55 15,948.65 444.2K
11:37 15,948.50 15,948.50 15,946.00 15,946.90 282.2K
11:38 15,946.35 15,946.35 15,937.40 15,937.40 720.8K
11:39 15,936.75 15,938.75 15,932.55 15,938.75 460.5K
11:40 15,939.20 15,946.90 15,939.20 15,946.90 1,024.9K
11:41 15,947.50 15,951.85 15,947.50 15,948.60 1,283.4K
11:42 15,949.10 15,952.05 15,946.05 15,949.55 563.7K
11:43 15,949.50 15,950.45 15,947.15 15,947.90 542.6K
11:44 15,947.50 15,948.25 15,942.50 15,944.35 1,654.4K
11:45 15,944.35 15,945.20 15,942.55 15,944.90 1,130.7K
11:46 15,944.45 15,947.85 15,944.40 15,944.40 344.7K
11:47 15,944.05 15,944.70 15,938.00 15,938.10 693.1K
11:48 15,936.70 15,938.85 15,935.90 15,936.85 1,579.7K
11:49 15,936.40 15,939.10 15,936.40 15,937.45 509.2K
11:50 15,938.95 15,944.05 15,938.95 15,942.50 482.8K
11:51 15,941.35 15,945.35 15,941.15 15,945.35 803.5K
11:52 15,945.40 15,949.00 15,943.25 15,949.00 549.4K
11:53 15,947.75 15,950.25 15,947.35 15,947.65 497.3K
11:54 15,946.35 15,948.35 15,945.40 15,948.30 367.8K
11:55 15,947.60 15,947.60 15,945.60 15,946.40 545.8K
11:56 15,945.70 15,951.15 15,945.45 15,951.10 503.8K
11:57 15,950.50 15,953.20 15,950.10 15,951.95 515.3K
11:58 15,952.30 15,956.65 15,952.30 15,955.90 537.2K
11:59 15,951.15 15,952.20 15,949.70 15,951.60 499.2K
12:00 15,952.50 15,955.40 15,952.50 15,955.00 619.6K
12:01 15,954.80 15,956.00 15,951.95 15,956.00 450.8K
12:02 15,954.85 15,959.65 15,954.85 15,958.25 474.1K
12:03 15,958.20 15,959.10 15,952.60 15,952.60 476.9K
12:04 15,952.60 15,957.70 15,951.05 15,957.70 835.0K
12:05 15,957.55 15,960.95 15,957.35 15,960.95 609.4K
12:06 15,960.70 15,963.25 15,959.05 15,959.15 412.7K
12:07 15,957.95 15,958.30 15,956.70 15,957.35 807.7K
12:08 15,957.05 15,957.20 15,954.45 15,954.45 4,684.9K
12:09 15,954.10 15,955.20 15,951.90 15,952.95 1,247.5K
12:10 15,952.50 15,954.25 15,952.50 15,953.15 1,200.3K
12:11 15,953.85 15,954.40 15,947.70 15,950.00 552.0K
12:12 15,949.70 15,951.25 15,948.45 15,948.45 318.6K
12:13 15,949.85 15,951.70 15,947.90 15,949.50 509.7K
12:14 15,948.85 15,949.60 15,947.30 15,949.05 655.7K
12:15 15,947.10 15,947.35 15,943.80 15,945.30 2,828.4K
12:16 15,944.90 15,946.30 15,942.70 15,942.95 546.4K
12:17 15,942.85 15,942.90 15,938.90 15,939.60 763.4K
12:18 15,939.30 15,943.50 15,939.30 15,943.45 3,149.5K
12:19 15,943.15 15,949.05 15,943.15 15,948.00 7,795.1K
12:20 15,945.70 15,949.35 15,945.70 15,947.85 4,823.3K
12:21 15,948.60 15,951.45 15,948.45 15,950.60 4,755.0K
12:22 15,950.30 15,951.45 15,947.50 15,947.50 1,050.5K
12:23 15,947.40 15,947.40 15,943.95 15,946.20 4,905.1K
12:24 15,946.90 15,948.30 15,944.90 15,946.40 12,118.4K
12:25 15,946.45 15,947.00 15,945.70 15,946.55 4,125.4K
12:26 15,947.35 15,949.60 15,946.45 15,947.15 7,691.0K
12:27 15,947.25 15,947.25 15,942.60 15,944.60 3,080.9K
12:28 15,944.25 15,948.70 15,943.95 15,947.65 5,257.0K
12:29 15,946.30 15,956.90 15,946.30 15,955.15 3,200.5K
12:30 15,955.00 15,956.20 15,952.15 15,952.40 4,387.5K
12:31 15,952.30 15,952.85 15,949.70 15,949.70 844.3K
12:32 15,949.45 15,949.45 15,945.60 15,946.25 1,033.3K
12:33 15,946.05 15,947.70 15,945.65 15,947.25 928.0K
12:34 15,948.05 15,952.95 15,947.80 15,952.95 554.1K
12:35 15,952.05 15,953.65 15,951.95 15,952.75 631.1K
12:36 15,952.35 15,953.20 15,949.70 15,949.70 2,250.5K
12:37 15,949.20 15,952.40 15,949.20 15,952.00 634.4K
12:38 15,952.35 15,956.10 15,951.60 15,954.15 631.1K
12:39 15,952.95 15,955.80 15,951.50 15,955.45 423.9K
12:40 15,954.40 15,959.30 15,954.40 15,957.25 536.4K
12:41 15,957.90 15,957.90 15,949.95 15,949.95 1,948.5K
12:42 15,949.50 15,949.60 15,946.20 15,947.30 378.5K
12:43 15,946.70 15,946.70 15,941.35 15,943.05 570.1K
12:44 15,943.75 15,946.15 15,942.45 15,942.45 763.9K
12:45 15,942.15 15,947.90 15,940.45 15,947.90 1,354.0K
12:46 15,948.15 15,949.00 15,946.75 15,948.30 765.9K
12:47 15,948.35 15,949.80 15,947.45 15,949.55 761.4K
12:48 15,949.70 15,950.50 15,947.45 15,947.85 445.2K
12:49 15,947.75 15,949.75 15,947.50 15,948.70 1,754.9K
12:50 15,949.05 15,951.95 15,949.05 15,951.95 1,849.2K
12:51 15,949.65 15,951.15 15,947.30 15,951.15 1,201.6K
12:52 15,951.40 15,953.35 15,951.20 15,952.55 311.6K
12:53 15,951.75 15,952.60 15,945.95 15,945.95 436.7K
12:54 15,946.80 15,947.70 15,944.85 15,944.85 466.1K
12:55 15,944.55 15,944.70 15,940.55 15,943.05 1,883.0K
12:56 15,941.90 15,944.05 15,934.35 15,936.75 693.4K
12:57 15,938.35 15,939.50 15,936.25 15,939.50 518.6K
12:58 15,940.45 15,941.05 15,939.45 15,940.15 808.3K
12:59 15,940.65 15,940.65 15,936.80 15,939.40 636.1K
13:00 15,939.80 15,941.80 15,939.20 15,939.20 566.0K
13:01 15,939.35 15,943.05 15,938.65 15,941.20 760.5K
13:02 15,941.15 15,942.50 15,939.80 15,941.20 384.9K
13:03 15,941.35 15,943.35 15,941.30 15,942.80 440.5K
13:04 15,943.25 15,946.50 15,943.25 15,944.80 451.8K
13:05 15,944.90 15,950.55 15,943.25 15,949.65 607.2K
13:06 15,950.60 15,957.45 15,950.20 15,952.05 510.7K
13:07 15,952.35 15,954.25 15,951.75 15,952.95 895.7K
13:08 15,952.65 15,954.85 15,951.20 15,951.20 858.1K
13:09 15,952.55 15,956.30 15,952.15 15,955.45 512.6K
13:10 15,956.50 15,956.75 15,949.70 15,952.00 1,274.1K
13:11 15,950.80 15,950.80 15,946.75 15,949.10 1,301.0K
13:12 15,948.50 15,949.45 15,946.85 15,948.75 621.7K
13:13 15,948.50 15,949.55 15,945.90 15,947.30 706.1K
13:14 15,948.25 15,949.70 15,946.35 15,947.45 1,514.7K
13:15 15,947.15 15,948.85 15,945.70 15,946.75 525.7K
13:16 15,945.95 15,950.10 15,945.60 15,950.10 646.0K
13:17 15,949.15 15,949.60 15,946.10 15,947.70 626.6K
13:18 15,946.80 15,947.75 15,945.35 15,947.50 998.6K
13:19 15,948.00 15,952.45 15,948.00 15,952.45 3,849.5K
13:20 15,952.05 15,954.20 15,950.95 15,953.40 1,443.2K
13:21 15,953.55 15,955.10 15,951.15 15,951.55 502.0K
13:22 15,952.70 15,955.05 15,951.20 15,955.05 1,513.0K
13:23 15,954.80 15,955.75 15,951.20 15,951.20 396.6K
13:24 15,950.55 15,950.55 15,945.95 15,947.05 3,197.2K
13:25 15,946.40 15,948.10 15,946.20 15,947.30 10,840.1K
13:26 15,947.05 15,949.90 15,946.70 15,948.20 1,940.0K
13:27 15,947.80 15,952.15 15,947.75 15,951.85 3,160.4K
13:28 15,951.45 15,954.85 15,951.45 15,953.35 5,289.9K
13:29 15,954.95 15,954.95 15,949.85 15,950.40 2,987.5K
13:30 15,950.60 15,952.65 15,948.60 15,952.30 1,762.3K
13:31 15,952.30 15,954.90 15,951.15 15,954.20 1,739.6K
13:32 15,953.55 15,956.85 15,953.55 15,954.60 1,732.6K
13:33 15,954.30 15,957.30 15,954.30 15,955.95 4,906.6K
13:34 15,956.90 15,957.70 15,954.75 15,956.00 6,097.3K
13:35 15,956.70 15,959.70 15,955.30 15,959.65 4,713.2K
13:36 15,959.85 15,962.60 15,959.65 15,962.35 5,378.9K
13:37 15,962.10 15,966.20 15,962.10 15,964.35 8,164.8K
13:38 15,963.80 15,963.85 15,960.25 15,961.50 8,125.0K
13:39 15,962.00 15,964.20 15,961.80 15,963.95 12,803.0K
13:40 15,963.50 15,965.35 15,961.30 15,962.60 8,679.1K
13:41 15,963.75 15,966.50 15,961.50 15,962.35 6,040.7K
13:42 15,962.20 15,967.70 15,962.20 15,967.70 7,245.0K
13:43 15,967.30 15,968.30 15,963.65 15,963.65 12,795.2K
13:44 15,963.75 15,965.80 15,963.55 15,964.45 2,765.2K
13:45 15,965.25 15,965.35 15,962.20 15,963.25 4,991.2K
13:46 15,963.00 15,966.20 15,963.00 15,964.65 9,128.5K
13:47 15,963.65 15,965.65 15,961.30 15,961.30 4,245.5K
13:48 15,963.00 15,963.00 15,960.20 15,962.65 5,066.9K
13:49 15,962.50 15,966.95 15,962.35 15,966.95 5,021.8K
13:50 15,966.75 15,966.90 15,961.00 15,961.65 10,689.2K
13:51 15,961.60 15,965.45 15,961.60 15,964.05 8,528.6K
13:52 15,963.35 15,963.90 15,960.90 15,963.90 4,413.1K
13:53 15,963.90 15,966.35 15,963.90 15,965.45 3,469.6K
13:54 15,967.55 15,967.55 15,963.90 15,966.10 3,125.0K
13:55 15,965.50 15,969.70 15,964.50 15,969.00 3,455.5K
13:56 15,967.55 15,967.60 15,962.95 15,962.95 2,506.5K
13:57 15,963.10 15,963.10 15,955.80 15,957.40 1,419.0K
13:58 15,958.75 15,962.45 15,958.55 15,960.55 3,134.9K
13:59 15,960.90 15,963.20 15,959.70 15,963.20 2,713.9K
14:00 15,962.65 15,964.50 15,961.85 15,961.85 1,182.4K
14:01 15,962.90 15,966.95 15,959.80 15,966.95 3,952.7K
14:02 15,967.65 15,970.35 15,966.70 15,967.85 3,996.2K
14:03 15,968.00 15,969.70 15,965.25 15,965.70 3,143.6K
14:04 15,966.50 15,966.50 15,963.70 15,965.30 2,761.9K
14:05 15,965.30 15,967.10 15,964.95 15,966.30 2,187.6K
14:06 15,965.75 15,966.65 15,963.70 15,963.90 3,613.9K
14:07 15,965.20 15,967.45 15,964.30 15,964.30 1,102.0K
14:08 15,964.85 15,967.75 15,964.75 15,967.30 1,389.0K
14:09 15,968.65 15,971.10 15,968.65 15,968.90 3,253.1K
14:10 15,967.85 15,970.55 15,967.85 15,970.50 2,333.3K
14:11 15,970.15 15,972.25 15,968.95 15,969.10 910.5K
14:12 15,969.00 15,970.05 15,966.60 15,969.65 8,808.4K
14:13 15,970.05 15,971.85 15,969.90 15,971.85 1,172.5K
14:14 15,972.70 15,972.85 15,970.40 15,972.40 1,273.7K
14:15 15,973.15 15,973.30 15,967.20 15,967.20 1,532.6K
14:16 15,967.85 15,971.00 15,967.35 15,970.90 1,836.0K
14:17 15,970.60 15,971.10 15,965.40 15,965.40 2,149.4K
14:18 15,963.85 15,963.95 15,961.75 15,963.35 3,825.0K
14:19 15,963.05 15,965.65 15,963.05 15,964.35 1,338.2K
14:20 15,965.75 15,966.30 15,961.80 15,962.55 1,135.9K
14:21 15,962.85 15,962.85 15,955.70 15,955.70 2,231.2K
14:22 15,956.05 15,959.60 15,955.20 15,958.95 1,073.4K
14:23 15,959.60 15,960.20 15,957.10 15,960.00 2,147.8K
14:24 15,960.70 15,963.15 15,957.75 15,958.85 1,232.5K
14:25 15,958.70 15,959.05 15,956.45 15,959.05 1,153.6K
14:26 15,958.70 15,958.70 15,953.15 15,953.60 951.6K
14:27 15,952.75 15,954.90 15,952.60 15,954.90 1,129.7K
14:28 15,954.80 15,958.80 15,954.50 15,958.80 2,436.8K
14:29 15,958.20 15,960.45 15,957.00 15,958.90 1,421.2K
14:30 15,959.20 15,959.20 15,953.30 15,955.20 3,262.9K
14:31 15,955.35 15,957.95 15,955.35 15,957.40 1,245.1K
14:32 15,958.25 15,963.90 15,958.25 15,963.90 1,587.4K
14:33 15,964.55 15,964.55 15,960.45 15,961.55 929.4K
14:34 15,962.20 15,962.80 15,958.95 15,959.55 768.5K
14:35 15,959.75 15,959.75 15,952.10 15,952.10 3,300.9K
14:36 15,952.75 15,954.60 15,952.10 15,953.75 1,244.0K
14:37 15,952.95 15,956.35 15,952.95 15,955.15 5,495.1K
14:38 15,955.20 15,960.15 15,954.80 15,958.20 4,768.4K
14:39 15,958.35 15,958.35 15,954.75 15,956.40 1,422.6K
14:40 15,956.70 15,960.20 15,955.40 15,957.30 865.7K
14:41 15,957.20 15,957.30 15,953.60 15,954.35 3,085.8K
14:42 15,953.65 15,960.45 15,953.65 15,956.90 753.8K
14:43 15,956.30 15,962.50 15,956.30 15,958.85 1,791.9K
14:44 15,958.35 15,961.75 15,957.80 15,960.50 865.7K
14:45 15,961.60 15,964.05 15,959.80 15,962.35 2,361.6K
14:46 15,960.85 15,962.95 15,960.35 15,962.05 818.7K
14:47 15,961.10 15,961.15 15,959.20 15,960.40 846.9K
14:48 15,960.85 15,962.70 15,958.30 15,958.30 543.5K
14:49 15,958.70 15,959.90 15,955.25 15,955.60 1,750.2K
14:50 15,957.40 15,964.55 15,957.40 15,964.30 2,509.4K
14:51 15,965.00 15,969.90 15,963.90 15,969.70 2,593.9K
14:52 15,969.60 15,969.60 15,965.45 15,966.15 2,541.4K
14:53 15,966.95 15,966.95 15,962.90 15,965.55 3,042.7K
14:54 15,967.35 15,968.50 15,966.20 15,967.55 2,005.1K
14:55 15,967.40 15,970.55 15,967.40 15,970.20 1,224.6K
14:56 15,970.15 15,973.65 15,970.15 15,971.15 939.3K
14:57 15,971.35 15,976.00 15,971.35 15,973.80 1,998.4K
14:58 15,973.90 15,974.95 15,973.20 15,973.20 1,208.5K
14:59 15,974.20 15,974.60 15,972.85 15,973.65 1,292.5K
15:00 15,975.30 15,981.65 15,975.30 15,979.15 3,280.4K
15:01 15,980.65 15,981.05 15,976.65 15,977.40 2,013.6K
15:02 15,978.75 15,978.75 15,975.50 15,977.10 1,731.9K
15:03 15,978.30 15,978.30 15,975.65 15,975.80 2,126.1K
15:04 15,976.45 15,977.40 15,975.70 15,976.65 1,753.8K
15:05 15,977.30 15,978.75 15,975.55 15,977.50 2,421.4K
15:06 15,977.40 15,977.40 15,972.45 15,972.45 6,296.3K
15:07 15,973.55 15,974.50 15,971.75 15,973.30 1,336.5K
15:08 15,973.75 15,973.75 15,968.85 15,970.35 1,579.0K
15:09 15,971.70 15,978.60 15,970.75 15,977.45 1,761.7K
15:10 15,981.50 15,984.70 15,981.15 15,982.95 2,004.2K
15:11 15,983.30 15,984.40 15,978.70 15,978.70 1,358.0K
15:12 15,979.85 15,980.95 15,977.55 15,979.20 1,609.2K
15:13 15,980.50 15,982.40 15,978.95 15,979.80 2,596.1K
15:14 15,980.10 15,980.65 15,977.70 15,979.20 7,211.9K
15:15 15,978.00 15,978.00 15,971.20 15,971.20 6,150.5K
15:16 15,971.75 15,971.95 15,969.30 15,970.60 4,881.0K
15:17 15,970.00 15,972.80 15,970.00 15,971.80 2,197.0K
15:18 15,972.90 15,972.90 15,966.85 15,967.60 8,714.6K
15:19 15,969.75 15,971.40 15,967.60 15,967.60 4,960.4K
15:20 15,969.25 15,970.75 15,965.30 15,965.30 6,180.0K
15:21 15,965.60 15,966.75 15,965.30 15,965.85 1,842.9K
15:22 15,966.55 15,966.90 15,964.00 15,965.90 1,410.9K
15:23 15,967.20 15,968.10 15,962.80 15,962.80 4,677.4K
15:24 15,963.65 15,964.45 15,960.60 15,963.25 10,162.3K
15:25 15,963.40 15,965.35 15,962.00 15,963.30 4,545.4K
15:26 15,963.00 15,967.10 15,961.95 15,967.10 1,943.7K
15:27 15,967.15 15,967.60 15,963.60 15,963.60 3,106.2K
15:28 15,965.15 15,966.40 15,962.70 15,963.50 3,130.2K
15:29 15,965.25 15,970.45 15,962.90 15,970.45 4,646.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし