Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ インド →
16,084.05
最終更新: 2025-10-01
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 16,126.95 16,126.95 16,126.95 16,126.95 34.4K
09:15 16,123.25 16,123.25 16,062.25 16,062.25 6,262.3K
09:16 16,061.05 16,077.20 16,061.05 16,062.70 3,265.1K
09:17 16,065.15 16,068.50 16,057.10 16,057.45 1,897.2K
09:18 16,058.60 16,059.40 16,049.75 16,053.00 4,133.8K
09:19 16,051.65 16,052.85 16,034.20 16,034.20 1,739.6K
09:20 16,034.60 16,046.15 16,030.55 16,037.90 1,524.8K
09:21 16,040.00 16,044.60 16,037.55 16,038.60 2,068.4K
09:22 16,040.65 16,043.25 16,027.05 16,027.05 1,829.5K
09:23 16,023.95 16,032.60 16,018.70 16,032.60 3,016.6K
09:24 16,029.70 16,036.70 16,017.40 16,017.40 1,053.4K
09:25 16,017.30 16,022.85 16,011.35 16,012.80 3,367.8K
09:26 16,012.35 16,015.40 16,007.60 16,013.55 2,627.5K
09:27 16,018.00 16,023.25 16,018.00 16,018.35 1,954.7K
09:28 16,018.15 16,031.55 16,018.15 16,027.65 1,007.9K
09:29 16,028.75 16,034.05 16,019.15 16,019.15 1,231.7K
09:30 16,018.65 16,019.95 16,013.70 16,016.75 1,899.4K
09:31 16,014.80 16,032.60 16,013.40 16,021.80 2,835.1K
09:32 16,020.45 16,020.55 16,010.60 16,010.60 968.7K
09:33 16,009.35 16,016.65 16,005.95 16,016.65 3,020.4K
09:34 16,015.30 16,019.00 16,011.60 16,011.60 1,598.2K
09:35 16,010.15 16,010.15 15,997.30 15,998.00 2,436.1K
09:36 15,998.15 16,003.30 15,995.55 15,995.55 774.1K
09:37 15,994.70 15,996.75 15,990.00 15,990.00 671.8K
09:38 15,991.70 15,994.35 15,984.05 15,984.65 766.8K
09:39 15,985.20 15,987.90 15,980.60 15,981.75 994.2K
09:40 15,982.60 15,982.60 15,974.95 15,976.60 883.8K
09:41 15,976.75 15,998.50 15,976.75 15,998.50 768.9K
09:42 15,999.05 16,000.20 15,992.15 15,992.75 525.0K
09:43 15,991.45 15,991.45 15,983.00 15,983.90 521.8K
09:44 15,984.45 15,984.45 15,978.30 15,980.65 2,653.9K
09:45 15,979.05 15,979.05 15,964.60 15,964.95 2,253.2K
09:46 15,967.55 15,967.55 15,960.90 15,965.70 834.7K
09:47 15,966.30 15,973.35 15,966.30 15,970.85 968.9K
09:48 15,971.10 15,971.10 15,966.25 15,969.15 854.6K
09:49 15,967.95 15,972.65 15,967.95 15,971.05 979.1K
09:50 15,970.20 15,970.20 15,951.70 15,953.00 2,197.5K
09:51 15,953.50 15,977.80 15,953.50 15,977.80 1,608.5K
09:52 15,977.90 16,004.15 15,977.60 16,003.15 1,926.4K
09:53 16,003.85 16,006.45 16,000.30 16,000.60 669.0K
09:54 15,999.65 15,999.65 15,991.00 15,993.25 458.1K
09:55 15,992.95 15,992.95 15,986.65 15,987.10 767.7K
09:56 15,985.85 15,985.85 15,979.65 15,984.95 1,464.4K
09:57 15,985.25 15,987.25 15,984.80 15,986.95 1,451.6K
09:58 15,987.20 15,991.45 15,986.00 15,986.00 476.1K
09:59 15,988.25 15,989.50 15,985.15 15,985.15 336.4K
10:00 15,984.70 15,985.40 15,976.60 15,976.95 690.3K
10:01 15,978.85 15,985.55 15,978.75 15,982.35 894.1K
10:02 15,982.05 15,982.05 15,972.65 15,972.65 1,136.5K
10:03 15,971.80 15,973.00 15,950.75 15,951.15 1,642.8K
10:04 15,951.10 15,951.10 15,944.45 15,947.40 1,520.1K
10:05 15,949.10 15,949.10 15,934.70 15,936.85 1,057.9K
10:06 15,938.10 15,942.05 15,933.75 15,933.75 1,984.2K
10:07 15,933.25 15,933.25 15,924.65 15,926.55 1,906.9K
10:08 15,927.35 15,932.80 15,927.35 15,930.60 1,186.0K
10:09 15,930.40 15,940.80 15,929.70 15,940.80 567.3K
10:10 15,942.45 15,942.45 15,934.25 15,934.25 565.8K
10:11 15,933.80 15,936.30 15,923.70 15,923.70 767.0K
10:12 15,922.50 15,922.50 15,913.40 15,915.80 1,301.9K
10:13 15,915.45 15,922.30 15,913.25 15,922.30 560.9K
10:14 15,922.75 15,939.85 15,920.10 15,938.50 715.3K
10:15 15,937.55 15,937.55 15,925.30 15,928.05 560.9K
10:16 15,930.00 15,944.65 15,930.00 15,944.20 1,169.9K
10:17 15,943.15 15,954.80 15,943.15 15,954.80 934.3K
10:18 15,955.30 15,959.25 15,953.45 15,959.25 831.1K
10:19 15,960.50 15,965.50 15,960.30 15,965.50 873.1K
10:20 15,966.50 15,969.80 15,966.10 15,968.45 674.0K
10:21 15,969.20 15,983.75 15,968.80 15,982.80 2,074.7K
10:22 15,982.55 15,983.00 15,979.30 15,980.85 510.1K
10:23 15,980.35 15,980.35 15,972.85 15,977.20 1,864.8K
10:24 15,975.45 15,982.70 15,975.40 15,981.90 475.5K
10:25 15,982.45 15,982.45 15,971.50 15,972.20 660.0K
10:26 15,971.50 15,971.65 15,960.85 15,960.85 507.7K
10:27 15,958.75 15,958.75 15,952.65 15,957.10 942.1K
10:28 15,956.95 15,958.80 15,955.30 15,955.75 264.0K
10:29 15,955.30 15,956.60 15,950.65 15,950.65 723.2K
10:30 15,950.70 15,950.70 15,937.20 15,937.20 442.9K
10:31 15,935.95 15,939.05 15,933.45 15,938.80 737.7K
10:32 15,939.55 15,943.15 15,938.60 15,939.60 272.1K
10:33 15,939.05 15,941.40 15,938.20 15,940.80 216.7K
10:34 15,939.05 15,939.25 15,928.90 15,928.90 445.8K
10:35 15,931.00 15,931.00 15,916.40 15,916.40 755.5K
10:36 15,914.40 15,914.40 15,911.00 15,912.75 3,734.5K
10:37 15,912.25 15,919.65 15,911.85 15,919.65 503.6K
10:38 15,919.15 15,919.15 15,913.05 15,913.55 392.2K
10:39 15,912.30 15,917.25 15,912.20 15,914.90 335.6K
10:40 15,914.60 15,914.60 15,910.70 15,912.10 702.9K
10:41 15,912.85 15,916.75 15,912.85 15,913.15 1,274.5K
10:42 15,913.10 15,923.65 15,912.05 15,921.30 363.3K
10:43 15,921.30 15,921.30 15,906.75 15,908.30 2,728.4K
10:44 15,910.30 15,910.30 15,905.65 15,905.80 942.6K
10:45 15,905.25 15,905.25 15,897.90 15,898.50 684.6K
10:46 15,898.20 15,911.00 15,898.20 15,906.95 526.1K
10:47 15,907.85 15,909.70 15,905.15 15,909.70 418.1K
10:48 15,909.60 15,916.40 15,909.60 15,913.55 1,806.6K
10:49 15,912.90 15,912.90 15,905.45 15,908.75 859.5K
10:50 15,909.45 15,909.70 15,905.70 15,906.65 478.6K
10:51 15,905.35 15,905.35 15,899.45 15,900.35 1,204.7K
10:52 15,902.40 15,907.10 15,901.80 15,906.45 1,373.1K
10:53 15,906.20 15,909.75 15,906.20 15,909.10 1,918.5K
10:54 15,909.10 15,909.10 15,901.75 15,905.90 459.2K
10:55 15,904.10 15,904.10 15,896.90 15,896.90 1,017.9K
10:56 15,895.95 15,897.20 15,893.45 15,893.45 549.4K
10:57 15,892.05 15,895.65 15,889.30 15,891.15 1,781.3K
10:58 15,891.25 15,891.25 15,885.80 15,888.85 595.5K
10:59 15,888.80 15,889.45 15,887.90 15,889.45 536.7K
11:00 15,889.50 15,892.20 15,882.25 15,892.20 1,314.7K
11:01 15,892.05 15,893.55 15,889.20 15,892.90 1,033.9K
11:02 15,893.65 15,899.95 15,892.30 15,899.95 527.2K
11:03 15,900.45 15,901.40 15,892.45 15,893.55 286.4K
11:04 15,894.30 15,896.35 15,892.85 15,893.30 414.1K
11:05 15,891.80 15,895.60 15,891.80 15,892.25 444.3K
11:06 15,893.00 15,898.40 15,892.55 15,893.15 470.5K
11:07 15,893.45 15,893.65 15,886.85 15,886.85 2,483.5K
11:08 15,886.80 15,893.40 15,886.10 15,888.40 1,022.8K
11:09 15,888.35 15,888.35 15,883.15 15,883.15 994.0K
11:10 15,883.10 15,883.90 15,877.30 15,878.90 779.9K
11:11 15,878.30 15,881.35 15,876.50 15,881.35 444.1K
11:12 15,880.90 15,885.65 15,877.00 15,885.45 1,054.4K
11:13 15,885.75 15,886.75 15,882.75 15,885.15 447.1K
11:14 15,885.60 15,892.25 15,885.45 15,892.25 572.1K
11:15 15,892.20 15,892.25 15,888.40 15,890.05 320.7K
11:16 15,888.95 15,888.95 15,882.10 15,882.55 443.3K
11:17 15,881.90 15,883.80 15,879.55 15,880.20 313.5K
11:18 15,880.25 15,883.80 15,878.90 15,880.95 298.0K
11:19 15,880.20 15,880.20 15,876.00 15,876.00 312.6K
11:20 15,876.25 15,876.80 15,870.60 15,870.60 564.2K
11:21 15,870.65 15,875.85 15,870.15 15,875.85 655.2K
11:22 15,875.10 15,876.60 15,874.10 15,874.15 432.8K
11:23 15,874.40 15,875.80 15,872.25 15,872.25 236.3K
11:24 15,871.15 15,871.15 15,868.60 15,869.85 594.1K
11:25 15,869.40 15,879.05 15,869.40 15,877.45 859.2K
11:26 15,876.40 15,883.30 15,876.05 15,882.35 319.5K
11:27 15,882.60 15,896.35 15,882.60 15,896.30 595.3K
11:28 15,897.20 15,904.30 15,896.65 15,902.60 2,106.0K
11:29 15,902.95 15,905.50 15,902.45 15,905.50 339.2K
11:30 15,904.90 15,906.10 15,894.50 15,894.50 1,934.1K
11:31 15,895.30 15,895.30 15,885.80 15,885.80 461.9K
11:32 15,886.30 15,886.90 15,882.30 15,882.30 451.0K
11:33 15,882.30 15,883.45 15,880.55 15,883.10 312.0K
11:34 15,883.00 15,883.00 15,881.30 15,882.90 228.7K
11:35 15,883.00 15,884.35 15,872.90 15,874.00 3,947.9K
11:36 15,874.30 15,874.75 15,872.60 15,873.40 1,862.4K
11:37 15,873.10 15,880.90 15,872.80 15,879.15 2,453.5K
11:38 15,879.10 15,894.35 15,879.10 15,891.30 1,565.2K
11:39 15,891.25 15,892.40 15,886.45 15,886.95 524.9K
11:40 15,886.30 15,886.95 15,885.00 15,885.95 384.7K
11:41 15,885.80 15,885.80 15,883.40 15,883.75 192.1K
11:42 15,883.70 15,883.75 15,877.60 15,877.60 727.3K
11:43 15,877.60 15,879.00 15,875.10 15,875.10 1,250.2K
11:44 15,874.65 15,880.00 15,874.35 15,880.00 2,331.9K
11:45 15,880.10 15,880.30 15,877.85 15,879.65 310.8K
11:46 15,880.25 15,880.30 15,878.05 15,880.25 1,338.7K
11:47 15,879.95 15,884.85 15,879.45 15,884.70 1,529.3K
11:48 15,884.70 15,889.95 15,883.90 15,888.25 309.6K
11:49 15,888.70 15,897.70 15,888.10 15,897.35 940.1K
11:50 15,898.45 15,902.30 15,898.45 15,900.80 1,682.0K
11:51 15,902.35 15,909.30 15,902.15 15,908.20 1,540.8K
11:52 15,908.15 15,908.15 15,903.45 15,904.10 1,478.9K
11:53 15,903.95 15,904.40 15,902.40 15,904.20 225.3K
11:54 15,905.20 15,911.90 15,905.20 15,909.70 938.7K
11:55 15,910.55 15,915.00 15,908.80 15,915.00 960.0K
11:56 15,915.05 15,915.05 15,910.20 15,910.25 920.4K
11:57 15,910.55 15,910.55 15,903.90 15,903.90 761.3K
11:58 15,902.70 15,902.70 15,892.90 15,897.00 1,283.4K
11:59 15,897.15 15,905.30 15,897.15 15,901.05 740.8K
12:00 15,901.75 15,902.80 15,898.05 15,898.05 452.6K
12:01 15,898.65 15,904.55 15,894.05 15,904.55 484.2K
12:02 15,906.20 15,932.60 15,906.20 15,931.60 2,948.0K
12:03 15,934.00 15,951.80 15,934.00 15,947.25 1,356.4K
12:04 15,947.70 15,952.00 15,942.80 15,952.00 693.3K
12:05 15,954.10 15,957.15 15,949.65 15,949.65 1,638.8K
12:06 15,950.75 15,961.95 15,950.75 15,959.45 978.0K
12:07 15,961.10 15,973.95 15,961.10 15,969.15 1,069.6K
12:08 15,968.65 15,971.90 15,959.00 15,959.00 4,301.0K
12:09 15,958.15 15,968.75 15,956.15 15,968.75 1,128.0K
12:10 15,966.00 15,967.05 15,962.80 15,963.10 1,244.8K
12:11 15,962.40 15,963.90 15,947.85 15,951.30 1,910.7K
12:12 15,953.35 15,956.05 15,950.90 15,956.05 1,158.2K
12:13 15,959.60 15,967.90 15,959.60 15,964.95 599.5K
12:14 15,965.70 15,971.15 15,959.85 15,970.65 347.9K
12:15 15,970.55 15,970.55 15,960.40 15,961.75 319.6K
12:16 15,961.85 15,964.95 15,960.40 15,964.75 1,191.6K
12:17 15,963.40 15,970.15 15,961.80 15,970.10 1,336.3K
12:18 15,971.75 15,979.00 15,970.10 15,978.80 778.4K
12:19 15,978.65 15,985.75 15,978.65 15,985.75 724.4K
12:20 15,987.25 15,993.45 15,987.25 15,993.30 1,208.2K
12:21 15,992.50 16,002.65 15,992.50 15,998.35 2,635.9K
12:22 15,998.05 15,998.05 15,991.50 15,992.75 1,364.1K
12:23 15,992.65 15,994.40 15,988.50 15,992.15 636.6K
12:24 15,991.65 15,992.40 15,987.30 15,987.80 1,298.7K
12:25 15,987.90 15,990.00 15,987.50 15,989.50 329.9K
12:26 15,988.60 15,989.10 15,986.25 15,989.10 1,363.4K
12:27 15,988.65 15,989.65 15,981.55 15,981.55 330.5K
12:28 15,980.40 15,984.15 15,980.20 15,983.35 574.1K
12:29 15,983.80 15,987.85 15,982.90 15,986.90 1,060.0K
12:30 15,988.45 15,991.20 15,988.45 15,990.30 2,517.4K
12:31 15,990.55 15,990.55 15,982.95 15,982.95 1,011.5K
12:32 15,982.85 15,985.70 15,982.45 15,983.55 688.8K
12:33 15,984.50 15,988.70 15,984.50 15,987.50 1,135.3K
12:34 15,988.65 15,991.15 15,988.65 15,990.65 542.0K
12:35 15,990.85 15,992.05 15,990.75 15,991.30 406.4K
12:36 15,990.10 15,990.10 15,985.00 15,987.60 2,228.7K
12:37 15,987.10 15,987.10 15,979.50 15,980.30 1,622.1K
12:38 15,979.65 15,980.05 15,971.35 15,971.35 548.0K
12:39 15,971.80 15,971.80 15,966.55 15,968.10 1,452.5K
12:40 15,968.90 15,969.95 15,967.65 15,967.80 558.9K
12:41 15,967.65 15,968.25 15,960.70 15,962.90 495.4K
12:42 15,963.15 15,965.40 15,962.30 15,965.40 286.2K
12:43 15,966.30 15,968.95 15,965.40 15,965.85 216.2K
12:44 15,967.05 15,968.75 15,966.90 15,967.95 276.0K
12:45 15,968.35 15,976.60 15,967.25 15,976.10 465.4K
12:46 15,977.50 15,980.05 15,976.15 15,976.25 1,098.4K
12:47 15,977.00 15,977.00 15,973.80 15,974.70 364.4K
12:48 15,975.30 15,975.75 15,973.95 15,974.95 827.3K
12:49 15,975.55 15,976.15 15,971.85 15,971.95 1,376.2K
12:50 15,970.90 15,970.90 15,960.85 15,961.15 1,260.6K
12:51 15,962.15 15,962.40 15,949.05 15,949.05 1,366.2K
12:52 15,947.10 15,947.10 15,940.15 15,940.75 3,304.6K
12:53 15,940.75 15,946.75 15,940.30 15,944.15 3,305.2K
12:54 15,941.95 15,948.80 15,941.75 15,948.45 406.6K
12:55 15,949.20 15,961.15 15,948.55 15,960.90 284.2K
12:56 15,960.85 15,962.20 15,958.00 15,958.00 681.5K
12:57 15,958.70 15,965.10 15,958.70 15,964.70 445.5K
12:58 15,966.50 15,970.45 15,966.50 15,968.45 964.9K
12:59 15,968.10 15,970.55 15,968.10 15,970.55 295.9K
13:00 15,971.80 15,976.35 15,969.80 15,973.15 1,032.1K
13:01 15,972.05 15,977.65 15,971.05 15,975.55 1,552.0K
13:02 15,976.00 15,982.40 15,975.50 15,982.10 841.1K
13:03 15,982.85 15,986.95 15,982.60 15,986.15 1,465.4K
13:04 15,986.15 15,986.40 15,982.70 15,982.70 177.7K
13:05 15,982.50 15,982.55 15,973.85 15,976.15 1,711.6K
13:06 15,976.45 15,976.45 15,972.65 15,974.05 1,191.1K
13:07 15,975.20 15,977.10 15,974.95 15,976.00 278.4K
13:08 15,974.95 15,978.30 15,974.90 15,977.35 704.2K
13:09 15,976.85 15,976.85 15,973.60 15,975.80 257.6K
13:10 15,976.45 15,976.90 15,974.85 15,976.50 147.8K
13:11 15,975.80 15,977.75 15,973.25 15,973.45 1,437.7K
13:12 15,973.15 15,977.10 15,971.80 15,977.10 577.2K
13:13 15,978.40 15,981.80 15,977.95 15,980.80 686.4K
13:14 15,981.70 15,983.00 15,980.85 15,981.95 427.5K
13:15 15,981.20 15,981.20 15,978.50 15,979.70 649.2K
13:16 15,980.10 15,987.05 15,980.10 15,986.50 3,312.9K
13:17 15,985.95 15,989.80 15,985.30 15,989.35 205.9K
13:18 15,989.40 15,990.30 15,986.20 15,990.30 445.2K
13:19 15,990.45 15,993.15 15,990.00 15,991.20 401.9K
13:20 15,991.00 15,991.75 15,987.65 15,988.00 2,265.7K
13:21 15,987.85 15,987.95 15,984.90 15,986.65 1,055.3K
13:22 15,986.35 15,988.95 15,985.30 15,985.65 234.6K
13:23 15,986.30 15,986.30 15,980.65 15,980.65 1,270.4K
13:24 15,980.50 15,980.50 15,975.05 15,975.30 523.1K
13:25 15,975.65 15,984.40 15,975.65 15,984.40 882.6K
13:26 15,985.20 15,986.85 15,983.70 15,986.85 1,102.3K
13:27 15,987.60 15,989.00 15,985.85 15,989.00 277.1K
13:28 15,989.05 15,991.30 15,987.75 15,987.75 349.5K
13:29 15,987.00 15,995.90 15,987.00 15,995.45 593.5K
13:30 15,995.50 16,005.25 15,995.50 16,005.25 3,471.6K
13:31 16,005.20 16,010.95 16,005.05 16,006.35 658.5K
13:32 16,004.65 16,004.65 15,998.65 16,000.15 682.9K
13:33 16,000.60 16,002.40 15,992.55 15,992.55 764.0K
13:34 15,993.30 16,001.20 15,993.30 16,001.20 1,025.4K
13:35 16,001.15 16,001.15 15,995.05 15,995.05 265.7K
13:36 15,995.25 15,995.25 15,987.85 15,991.85 1,810.9K
13:37 15,992.55 15,993.75 15,991.25 15,993.40 710.9K
13:38 15,993.00 15,998.55 15,993.00 15,998.55 349.7K
13:39 15,998.10 15,999.35 15,996.70 15,998.50 985.5K
13:40 15,999.00 15,999.00 15,995.40 15,996.40 421.7K
13:41 15,996.45 15,996.45 15,990.45 15,991.00 323.2K
13:42 15,990.50 15,990.50 15,972.80 15,973.40 2,711.6K
13:43 15,974.25 15,976.40 15,974.25 15,975.20 1,341.2K
13:44 15,973.80 15,981.10 15,973.80 15,979.35 343.7K
13:45 15,980.00 15,985.45 15,974.85 15,975.75 1,289.6K
13:46 15,975.00 15,977.35 15,974.05 15,976.80 381.7K
13:47 15,976.85 15,977.90 15,975.10 15,976.35 255.1K
13:48 15,973.75 15,973.95 15,971.65 15,972.35 242.0K
13:49 15,971.80 15,972.90 15,970.90 15,972.00 388.0K
13:50 15,968.80 15,970.45 15,966.25 15,966.25 383.9K
13:51 15,964.25 15,964.25 15,959.50 15,960.90 597.4K
13:52 15,961.40 15,968.70 15,961.40 15,968.70 534.9K
13:53 15,968.65 15,971.85 15,968.65 15,970.95 996.8K
13:54 15,970.55 15,971.35 15,969.10 15,971.05 221.2K
13:55 15,971.20 15,971.50 15,968.75 15,969.90 1,789.9K
13:56 15,969.85 15,973.05 15,968.95 15,973.00 1,124.7K
13:57 15,972.65 15,977.50 15,972.65 15,977.45 668.6K
13:58 15,978.30 15,984.00 15,978.30 15,982.90 955.5K
13:59 15,982.45 15,982.80 15,979.65 15,979.65 2,123.6K
14:00 15,979.60 15,980.20 15,976.40 15,976.40 542.6K
14:01 15,975.20 15,975.80 15,972.45 15,973.60 408.6K
14:02 15,972.50 15,973.05 15,971.15 15,971.55 169.8K
14:03 15,971.40 15,974.40 15,971.40 15,972.90 377.7K
14:04 15,972.50 15,972.50 15,969.65 15,970.70 244.6K
14:05 15,970.00 15,972.25 15,969.75 15,970.25 208.5K
14:06 15,969.40 15,971.00 15,969.15 15,970.50 325.7K
14:07 15,970.15 15,973.35 15,970.10 15,973.35 371.6K
14:08 15,973.55 15,976.40 15,973.05 15,976.10 1,557.2K
14:09 15,976.45 15,980.05 15,975.75 15,977.40 491.2K
14:10 15,976.75 15,977.50 15,972.05 15,973.10 1,092.3K
14:11 15,973.00 15,976.20 15,973.00 15,974.90 373.1K
14:12 15,975.60 15,977.70 15,972.10 15,972.10 336.8K
14:13 15,972.30 15,973.05 15,965.40 15,965.40 387.1K
14:14 15,963.85 15,964.65 15,961.25 15,963.75 369.5K
14:15 15,965.25 15,965.25 15,964.00 15,964.00 401.3K
14:16 15,964.15 15,967.95 15,964.15 15,967.95 284.7K
14:17 15,969.25 15,972.00 15,968.50 15,970.15 1,031.5K
14:18 15,970.00 15,970.00 15,964.75 15,968.50 503.2K
14:19 15,968.35 15,973.85 15,968.35 15,970.65 337.2K
14:20 15,971.90 15,973.15 15,971.00 15,971.55 211.2K
14:21 15,971.65 15,972.20 15,967.95 15,968.35 190.5K
14:22 15,969.10 15,971.25 15,969.10 15,971.10 329.6K
14:23 15,970.95 15,972.20 15,970.95 15,971.10 250.9K
14:24 15,970.45 15,971.05 15,968.50 15,968.55 1,034.3K
14:25 15,968.20 15,969.35 15,964.75 15,964.75 363.7K
14:26 15,963.90 15,965.60 15,962.85 15,964.75 401.1K
14:27 15,962.80 15,962.80 15,959.00 15,959.95 974.0K
14:28 15,958.80 15,958.95 15,955.20 15,955.20 565.0K
14:29 15,955.90 15,955.90 15,950.90 15,952.35 2,068.8K
14:30 15,951.30 15,951.30 15,945.60 15,945.60 1,285.0K
14:31 15,945.25 15,945.25 15,941.20 15,941.65 846.9K
14:32 15,940.95 15,943.90 15,938.95 15,943.90 629.2K
14:33 15,943.85 15,943.85 15,940.50 15,940.70 286.6K
14:34 15,941.60 15,943.35 15,940.65 15,942.75 1,175.7K
14:35 15,942.50 15,942.50 15,938.95 15,940.80 1,966.8K
14:36 15,940.30 15,940.30 15,934.00 15,934.10 661.9K
14:37 15,933.70 15,942.10 15,933.70 15,942.10 3,378.1K
14:38 15,941.55 15,943.35 15,939.75 15,943.35 1,000.5K
14:39 15,944.85 15,951.50 15,944.85 15,950.75 931.3K
14:40 15,949.70 15,949.70 15,946.70 15,946.70 494.3K
14:41 15,946.55 15,951.20 15,946.55 15,948.20 812.7K
14:42 15,948.35 15,953.25 15,944.15 15,953.25 922.3K
14:43 15,952.30 15,955.05 15,951.95 15,954.30 1,170.6K
14:44 15,954.75 15,956.80 15,953.05 15,953.05 627.5K
14:45 15,953.15 15,953.70 15,950.40 15,952.95 529.5K
14:46 15,952.60 15,958.15 15,952.60 15,957.55 637.0K
14:47 15,958.00 15,959.25 15,957.15 15,957.85 1,482.4K
14:48 15,956.00 15,956.85 15,954.45 15,956.85 1,773.0K
14:49 15,957.05 15,957.05 15,953.50 15,954.95 840.3K
14:50 15,955.85 15,957.95 15,955.85 15,955.90 535.8K
14:51 15,956.30 15,957.70 15,955.85 15,957.70 356.8K
14:52 15,957.80 15,959.20 15,955.40 15,955.40 298.8K
14:53 15,955.20 15,960.65 15,953.55 15,960.65 383.3K
14:54 15,962.50 15,968.75 15,962.50 15,967.80 1,786.6K
14:55 15,966.30 15,970.70 15,964.75 15,970.40 932.7K
14:56 15,968.85 15,981.00 15,968.85 15,979.50 750.2K
14:57 15,980.75 15,981.90 15,974.75 15,979.80 516.8K
14:58 15,980.35 15,980.35 15,971.75 15,972.50 925.3K
14:59 15,972.20 15,973.15 15,965.35 15,965.35 849.8K
15:00 15,969.00 15,969.00 15,946.35 15,958.70 3,161.3K
15:01 15,958.40 15,958.40 15,953.40 15,956.25 918.9K
15:02 15,956.90 15,959.15 15,956.60 15,957.85 7,306.1K
15:03 15,957.60 15,957.65 15,950.80 15,950.80 722.3K
15:04 15,951.35 15,955.10 15,949.45 15,954.90 3,524.0K
15:05 15,957.45 15,963.75 15,957.40 15,962.55 594.0K
15:06 15,963.65 15,964.25 15,960.85 15,961.55 717.7K
15:07 15,960.95 15,961.65 15,957.25 15,957.25 4,147.5K
15:08 15,958.15 15,961.70 15,957.10 15,960.70 4,630.9K
15:09 15,961.40 15,961.40 15,958.45 15,958.60 1,373.6K
15:10 15,957.45 15,957.45 15,952.00 15,952.00 3,181.6K
15:11 15,953.15 15,953.30 15,951.10 15,953.30 2,009.1K
15:12 15,953.90 15,957.45 15,953.90 15,956.05 1,573.2K
15:13 15,956.25 15,959.60 15,955.30 15,957.85 2,738.0K
15:14 15,958.80 15,958.80 15,953.85 15,954.10 1,914.7K
15:15 15,954.10 15,954.10 15,943.75 15,944.30 5,112.4K
15:16 15,944.80 15,948.30 15,940.45 15,947.80 2,347.7K
15:17 15,948.30 15,956.10 15,946.55 15,955.45 1,623.6K
15:18 15,956.60 15,957.20 15,952.20 15,955.75 4,743.6K
15:19 15,955.60 15,957.30 15,955.15 15,957.30 2,433.7K
15:20 15,957.75 15,960.30 15,956.15 15,959.95 7,380.5K
15:21 15,960.85 15,962.15 15,959.35 15,961.70 1,662.2K
15:22 15,962.45 15,962.45 15,959.95 15,961.10 1,172.7K
15:23 15,960.40 15,962.20 15,960.40 15,961.25 1,955.9K
15:24 15,960.05 15,961.80 15,958.70 15,960.00 4,487.5K
15:25 15,959.60 15,960.75 15,957.15 15,957.45 2,348.6K
15:26 15,957.20 15,958.65 15,956.05 15,956.05 2,109.2K
15:27 15,956.20 15,957.25 15,954.35 15,955.25 2,175.6K
15:28 15,954.30 15,954.30 15,948.30 15,948.30 1,905.2K
15:29 15,948.70 15,955.65 15,942.10 15,955.65 1,290.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし