Nifty Midcap Select (NIFTYMIDSELECT)

NIFTYMIDSELECT
🏛️ インド →
12,599.25
最終更新: 2025-09-30
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 13,178.75 13,178.75 13,178.75 13,178.75 0.0K
09:15 13,183.30 13,183.30 13,140.70 13,150.05 0.0K
09:16 13,150.70 13,150.70 13,134.20 13,145.60 0.0K
09:17 13,141.90 13,144.50 13,135.30 13,142.80 0.0K
09:18 13,143.55 13,145.65 13,134.80 13,138.20 0.0K
09:19 13,136.25 13,141.45 13,131.80 13,131.80 0.0K
09:20 13,132.75 13,159.80 13,132.75 13,154.65 0.0K
09:21 13,151.75 13,165.35 13,151.00 13,165.20 0.0K
09:22 13,165.85 13,165.85 13,155.10 13,160.95 0.0K
09:23 13,158.70 13,158.70 13,151.95 13,154.40 0.0K
09:24 13,156.05 13,157.70 13,143.75 13,147.70 0.0K
09:25 13,149.55 13,149.55 13,131.90 13,134.55 0.0K
09:26 13,134.85 13,154.25 13,132.10 13,151.95 0.0K
09:27 13,154.60 13,168.50 13,154.60 13,161.45 0.0K
09:28 13,160.80 13,168.05 13,158.75 13,159.80 0.0K
09:29 13,160.40 13,161.95 13,150.65 13,161.95 0.0K
09:30 13,161.30 13,172.75 13,161.30 13,169.55 0.0K
09:31 13,170.65 13,172.60 13,169.15 13,169.85 0.0K
09:32 13,168.80 13,168.80 13,157.90 13,160.70 0.0K
09:33 13,160.55 13,160.55 13,145.50 13,145.50 0.0K
09:34 13,146.75 13,149.65 13,142.60 13,145.70 0.0K
09:35 13,145.95 13,150.95 13,142.10 13,150.80 0.0K
09:36 13,152.35 13,171.20 13,152.35 13,167.00 0.0K
09:37 13,166.15 13,167.60 13,161.80 13,167.15 0.0K
09:38 13,166.25 13,166.25 13,160.10 13,163.70 0.0K
09:39 13,161.40 13,171.20 13,160.10 13,171.20 0.0K
09:40 13,170.70 13,173.50 13,165.25 13,171.75 0.0K
09:41 13,172.20 13,172.65 13,162.45 13,163.30 0.0K
09:42 13,164.75 13,175.90 13,164.75 13,174.60 0.0K
09:43 13,174.75 13,188.60 13,172.30 13,188.60 0.0K
09:44 13,189.05 13,192.40 13,186.20 13,186.25 0.0K
09:45 13,185.90 13,186.30 13,174.90 13,181.60 0.0K
09:46 13,183.15 13,187.95 13,182.30 13,185.45 0.0K
09:47 13,186.05 13,194.80 13,186.05 13,193.05 0.0K
09:48 13,190.25 13,197.15 13,187.35 13,193.25 0.0K
09:49 13,193.85 13,194.45 13,188.85 13,194.45 0.0K
09:50 13,194.45 13,201.65 13,194.45 13,200.90 0.0K
09:51 13,201.85 13,210.85 13,201.85 13,203.70 0.0K
09:52 13,204.15 13,209.80 13,204.15 13,209.00 0.0K
09:53 13,207.60 13,210.70 13,203.75 13,209.65 0.0K
09:54 13,208.10 13,214.20 13,207.45 13,214.20 0.0K
09:55 13,213.55 13,215.05 13,211.50 13,211.85 0.0K
09:56 13,212.40 13,212.40 13,208.45 13,210.30 0.0K
09:57 13,209.25 13,213.95 13,205.45 13,213.55 0.0K
09:58 13,214.00 13,224.25 13,211.15 13,222.35 0.0K
09:59 13,222.40 13,224.90 13,220.60 13,221.80 0.0K
10:00 13,220.00 13,235.50 13,220.00 13,231.45 0.0K
10:01 13,229.10 13,229.50 13,222.60 13,223.40 0.0K
10:02 13,220.85 13,224.15 13,220.60 13,224.15 0.0K
10:03 13,223.15 13,226.90 13,223.15 13,225.75 0.0K
10:04 13,225.85 13,225.85 13,221.20 13,222.25 0.0K
10:05 13,222.65 13,223.55 13,217.90 13,219.70 0.0K
10:06 13,220.05 13,220.60 13,217.85 13,220.60 0.0K
10:07 13,220.50 13,233.55 13,219.35 13,233.55 0.0K
10:08 13,232.25 13,235.95 13,231.50 13,234.30 0.0K
10:09 13,233.70 13,236.40 13,231.85 13,234.30 0.0K
10:10 13,235.95 13,245.45 13,235.55 13,244.35 0.0K
10:11 13,244.40 13,245.20 13,242.80 13,244.35 0.0K
10:12 13,245.20 13,245.20 13,240.40 13,242.85 0.0K
10:13 13,241.70 13,242.10 13,235.55 13,235.55 0.0K
10:14 13,234.80 13,234.80 13,231.30 13,231.30 0.0K
10:15 13,231.35 13,236.30 13,231.10 13,232.95 0.0K
10:16 13,232.30 13,233.00 13,227.85 13,231.35 0.0K
10:17 13,232.40 13,236.40 13,231.70 13,235.00 0.0K
10:18 13,233.65 13,234.55 13,231.75 13,233.35 0.0K
10:19 13,233.55 13,237.50 13,233.55 13,236.85 0.0K
10:20 13,236.45 13,246.90 13,236.45 13,246.30 0.0K
10:21 13,247.50 13,252.35 13,247.50 13,250.60 0.0K
10:22 13,252.40 13,253.40 13,242.50 13,242.95 0.0K
10:23 13,240.95 13,245.20 13,240.95 13,245.20 0.0K
10:24 13,244.25 13,247.25 13,244.05 13,244.20 0.0K
10:25 13,243.65 13,246.30 13,242.05 13,246.30 0.0K
10:26 13,246.20 13,250.75 13,246.20 13,250.20 0.0K
10:27 13,250.95 13,257.75 13,250.95 13,256.60 0.0K
10:28 13,255.65 13,256.35 13,250.85 13,250.85 0.0K
10:29 13,250.55 13,255.30 13,250.55 13,254.25 0.0K
10:30 13,253.95 13,264.95 13,253.95 13,264.95 0.0K
10:31 13,264.45 13,272.85 13,263.35 13,272.85 0.0K
10:32 13,271.35 13,279.30 13,270.55 13,277.50 0.0K
10:33 13,276.15 13,277.05 13,272.40 13,272.50 0.0K
10:34 13,271.85 13,271.95 13,266.50 13,266.50 0.0K
10:35 13,266.65 13,271.40 13,266.65 13,270.15 0.0K
10:36 13,267.65 13,267.80 13,265.05 13,267.80 0.0K
10:37 13,268.50 13,271.00 13,265.95 13,267.45 0.0K
10:38 13,267.20 13,267.20 13,265.10 13,266.70 0.0K
10:39 13,266.95 13,270.65 13,266.35 13,269.20 0.0K
10:40 13,268.10 13,268.65 13,259.70 13,260.40 0.0K
10:41 13,259.65 13,259.65 13,255.50 13,256.35 0.0K
10:42 13,255.95 13,260.40 13,251.75 13,258.15 0.0K
10:43 13,256.15 13,256.15 13,252.75 13,252.75 0.0K
10:44 13,253.00 13,254.85 13,250.15 13,251.85 0.0K
10:45 13,252.90 13,259.50 13,252.30 13,257.10 0.0K
10:46 13,256.00 13,262.40 13,256.00 13,260.75 0.0K
10:47 13,260.80 13,264.90 13,259.90 13,263.75 0.0K
10:48 13,262.60 13,265.85 13,262.60 13,263.40 0.0K
10:49 13,264.55 13,266.65 13,260.90 13,261.60 0.0K
10:50 13,261.35 13,262.75 13,260.05 13,262.65 0.0K
10:51 13,261.20 13,261.80 13,252.60 13,252.60 0.0K
10:52 13,253.15 13,253.15 13,247.30 13,251.00 0.0K
10:53 13,250.60 13,252.30 13,249.75 13,250.65 0.0K
10:54 13,249.90 13,254.50 13,249.35 13,254.10 0.0K
10:55 13,253.65 13,255.30 13,252.80 13,255.20 0.0K
10:56 13,256.20 13,261.25 13,255.75 13,261.05 0.0K
10:57 13,261.05 13,262.50 13,259.90 13,260.90 0.0K
10:58 13,261.65 13,264.05 13,260.85 13,263.35 0.0K
10:59 13,263.25 13,268.50 13,263.25 13,267.45 0.0K
11:00 13,267.10 13,270.65 13,267.10 13,268.45 0.0K
11:01 13,267.60 13,270.25 13,267.20 13,269.60 0.0K
11:02 13,268.40 13,269.15 13,265.55 13,265.55 0.0K
11:03 13,265.35 13,266.15 13,260.80 13,262.15 0.0K
11:04 13,261.80 13,264.00 13,259.85 13,259.90 0.0K
11:05 13,259.30 13,259.70 13,257.50 13,257.50 0.0K
11:06 13,258.70 13,259.20 13,257.25 13,258.60 0.0K
11:07 13,258.70 13,258.75 13,255.80 13,257.20 0.0K
11:08 13,257.65 13,260.30 13,257.30 13,259.55 0.0K
11:09 13,259.20 13,262.95 13,258.85 13,261.55 0.0K
11:10 13,262.20 13,266.35 13,261.50 13,266.35 0.0K
11:11 13,265.70 13,265.70 13,262.70 13,264.10 0.0K
11:12 13,263.75 13,268.00 13,263.75 13,267.80 0.0K
11:13 13,268.20 13,268.45 13,265.55 13,266.55 0.0K
11:14 13,266.25 13,271.90 13,266.25 13,271.50 0.0K
11:15 13,270.85 13,275.70 13,270.85 13,274.85 0.0K
11:16 13,274.20 13,278.80 13,274.20 13,275.60 0.0K
11:17 13,276.05 13,276.25 13,271.20 13,271.20 0.0K
11:18 13,270.60 13,271.10 13,267.25 13,270.50 0.0K
11:19 13,269.95 13,271.60 13,268.95 13,268.95 0.0K
11:20 13,268.85 13,271.15 13,268.50 13,269.20 0.0K
11:21 13,268.70 13,273.05 13,268.05 13,268.05 0.0K
11:22 13,268.05 13,269.90 13,266.10 13,266.10 0.0K
11:23 13,268.10 13,270.00 13,266.25 13,268.80 0.0K
11:24 13,268.65 13,269.45 13,266.50 13,266.50 0.0K
11:25 13,267.35 13,268.50 13,266.25 13,267.15 0.0K
11:26 13,267.10 13,270.85 13,266.30 13,270.05 0.0K
11:27 13,270.05 13,276.25 13,270.05 13,275.85 0.0K
11:28 13,274.95 13,276.80 13,273.95 13,273.95 0.0K
11:29 13,274.05 13,274.05 13,267.60 13,267.65 0.0K
11:30 13,267.15 13,274.00 13,266.70 13,269.00 0.0K
11:31 13,268.85 13,268.85 13,266.15 13,268.00 0.0K
11:32 13,268.40 13,272.55 13,268.05 13,268.20 0.0K
11:33 13,267.75 13,269.20 13,266.90 13,268.65 0.0K
11:34 13,267.90 13,272.20 13,266.35 13,270.20 0.0K
11:35 13,271.00 13,271.10 13,267.65 13,267.65 0.0K
11:36 13,267.30 13,273.45 13,267.30 13,270.75 0.0K
11:37 13,270.95 13,272.55 13,267.50 13,272.55 0.0K
11:38 13,271.75 13,271.75 13,266.90 13,271.45 0.0K
11:39 13,271.85 13,271.85 13,267.40 13,269.50 0.0K
11:40 13,270.55 13,271.80 13,267.95 13,270.40 0.0K
11:41 13,272.05 13,274.30 13,271.75 13,273.75 0.0K
11:42 13,272.90 13,273.10 13,268.95 13,269.25 0.0K
11:43 13,268.45 13,269.30 13,261.70 13,263.25 0.0K
11:44 13,266.00 13,272.25 13,266.00 13,269.45 0.0K
11:45 13,270.45 13,272.00 13,267.70 13,269.55 0.0K
11:46 13,270.25 13,271.80 13,267.20 13,268.10 0.0K
11:47 13,267.75 13,267.75 13,261.80 13,261.80 0.0K
11:48 13,260.85 13,264.65 13,260.40 13,263.00 0.0K
11:49 13,262.50 13,263.55 13,260.30 13,261.10 0.0K
11:50 13,260.35 13,264.45 13,260.35 13,261.05 0.0K
11:51 13,261.05 13,263.30 13,261.05 13,262.80 0.0K
11:52 13,262.80 13,264.25 13,262.25 13,264.05 0.0K
11:53 13,262.90 13,266.20 13,262.90 13,266.20 0.0K
11:54 13,265.95 13,267.65 13,265.70 13,265.80 0.0K
11:55 13,264.80 13,270.80 13,264.80 13,270.35 0.0K
11:56 13,269.65 13,271.00 13,267.65 13,269.35 0.0K
11:57 13,268.90 13,270.20 13,267.35 13,267.35 0.0K
11:58 13,266.60 13,271.25 13,266.15 13,270.10 0.0K
11:59 13,270.25 13,272.05 13,268.15 13,271.30 0.0K
12:00 13,271.65 13,273.65 13,270.25 13,270.25 0.0K
12:01 13,270.90 13,271.20 13,269.65 13,270.15 0.0K
12:02 13,270.40 13,275.40 13,270.40 13,274.30 0.0K
12:03 13,273.70 13,275.55 13,273.70 13,275.05 0.0K
12:04 13,274.65 13,275.85 13,274.10 13,274.40 0.0K
12:05 13,274.15 13,283.70 13,274.15 13,283.70 0.0K
12:06 13,283.95 13,293.90 13,283.45 13,293.05 0.0K
12:07 13,292.85 13,293.25 13,289.45 13,291.15 0.0K
12:08 13,291.20 13,295.05 13,290.10 13,293.70 0.0K
12:09 13,292.05 13,300.05 13,292.05 13,295.85 0.0K
12:10 13,297.15 13,303.70 13,297.15 13,303.10 0.0K
12:11 13,302.65 13,307.45 13,302.65 13,305.05 0.0K
12:12 13,304.85 13,306.55 13,304.25 13,304.60 0.0K
12:13 13,304.20 13,304.50 13,299.95 13,301.30 0.0K
12:14 13,300.70 13,301.35 13,298.95 13,300.70 0.0K
12:15 13,300.60 13,304.35 13,300.60 13,302.50 0.0K
12:16 13,302.45 13,303.65 13,299.50 13,299.50 0.0K
12:17 13,299.50 13,299.50 13,296.60 13,297.15 0.0K
12:18 13,296.70 13,296.70 13,292.95 13,292.95 0.0K
12:19 13,293.20 13,298.35 13,292.95 13,297.15 0.0K
12:20 13,298.20 13,303.40 13,298.00 13,302.70 0.0K
12:21 13,302.40 13,304.60 13,301.45 13,304.25 0.0K
12:22 13,303.90 13,304.10 13,301.70 13,304.10 0.0K
12:23 13,305.05 13,307.00 13,303.30 13,306.45 0.0K
12:24 13,305.70 13,305.95 13,303.75 13,303.90 0.0K
12:25 13,304.25 13,309.25 13,304.25 13,309.25 0.0K
12:26 13,309.10 13,311.05 13,308.10 13,310.60 0.0K
12:27 13,309.90 13,310.50 13,308.10 13,309.50 0.0K
12:28 13,309.25 13,309.25 13,303.95 13,303.95 0.0K
12:29 13,304.00 13,304.95 13,298.20 13,298.20 0.0K
12:30 13,298.05 13,298.55 13,294.55 13,296.10 0.0K
12:31 13,295.60 13,296.40 13,293.90 13,294.25 0.0K
12:32 13,294.00 13,296.30 13,294.00 13,295.05 0.0K
12:33 13,294.40 13,296.30 13,292.60 13,295.70 0.0K
12:34 13,296.20 13,300.00 13,296.20 13,299.80 0.0K
12:35 13,299.60 13,303.75 13,299.60 13,302.50 0.0K
12:36 13,302.05 13,303.60 13,301.10 13,301.20 0.0K
12:37 13,300.15 13,300.15 13,297.80 13,299.15 0.0K
12:38 13,298.55 13,298.85 13,296.20 13,297.30 0.0K
12:39 13,297.80 13,301.15 13,297.45 13,301.15 0.0K
12:40 13,299.65 13,300.90 13,297.70 13,298.80 0.0K
12:41 13,298.40 13,301.85 13,298.40 13,301.85 0.0K
12:42 13,300.60 13,302.75 13,299.20 13,301.55 0.0K
12:43 13,300.40 13,300.80 13,298.30 13,298.30 0.0K
12:44 13,298.05 13,300.55 13,297.80 13,298.45 0.0K
12:45 13,297.95 13,302.50 13,297.95 13,300.15 0.0K
12:46 13,299.50 13,304.85 13,299.50 13,304.35 0.0K
12:47 13,304.65 13,305.45 13,304.05 13,304.60 0.0K
12:48 13,303.30 13,305.15 13,303.20 13,303.30 0.0K
12:49 13,303.65 13,303.75 13,301.30 13,302.00 0.0K
12:50 13,302.45 13,305.95 13,300.50 13,305.15 0.0K
12:51 13,304.05 13,307.30 13,303.75 13,305.15 0.0K
12:52 13,304.60 13,305.65 13,301.35 13,302.30 0.0K
12:53 13,301.95 13,304.70 13,300.60 13,302.90 0.0K
12:54 13,303.25 13,304.75 13,302.85 13,302.85 0.0K
12:55 13,303.30 13,305.95 13,302.10 13,303.30 0.0K
12:56 13,302.45 13,304.30 13,301.10 13,302.60 0.0K
12:57 13,301.30 13,302.35 13,300.60 13,300.60 0.0K
12:58 13,301.35 13,301.35 13,299.15 13,300.60 0.0K
12:59 13,300.30 13,300.50 13,297.45 13,298.20 0.0K
13:00 13,297.80 13,303.25 13,297.80 13,302.40 0.0K
13:01 13,303.90 13,305.00 13,299.50 13,300.55 0.0K
13:02 13,299.40 13,301.20 13,299.20 13,300.45 0.0K
13:03 13,299.75 13,302.20 13,299.50 13,302.20 0.0K
13:04 13,301.65 13,307.00 13,301.65 13,304.80 0.0K
13:05 13,304.90 13,307.00 13,304.10 13,306.25 0.0K
13:06 13,307.15 13,308.15 13,306.70 13,307.65 0.0K
13:07 13,307.40 13,308.25 13,306.50 13,307.70 0.0K
13:08 13,307.85 13,308.40 13,306.90 13,307.75 0.0K
13:09 13,307.75 13,309.60 13,306.95 13,306.95 0.0K
13:10 13,306.80 13,308.70 13,305.90 13,305.90 0.0K
13:11 13,305.85 13,306.45 13,305.20 13,305.35 0.0K
13:12 13,304.90 13,304.90 13,301.95 13,302.65 0.0K
13:13 13,302.15 13,303.35 13,301.70 13,301.70 0.0K
13:14 13,300.75 13,301.85 13,299.65 13,299.65 0.0K
13:15 13,300.40 13,300.60 13,297.90 13,299.35 0.0K
13:16 13,297.45 13,299.55 13,296.50 13,299.30 0.0K
13:17 13,299.60 13,301.00 13,297.50 13,297.50 0.0K
13:18 13,296.65 13,297.95 13,296.05 13,297.05 0.0K
13:19 13,296.80 13,299.05 13,296.40 13,299.05 0.0K
13:20 13,299.05 13,299.50 13,297.95 13,299.05 0.0K
13:21 13,297.95 13,299.10 13,297.05 13,299.10 0.0K
13:22 13,298.10 13,300.95 13,298.10 13,298.90 0.0K
13:23 13,297.50 13,298.15 13,295.05 13,295.10 0.0K
13:24 13,294.90 13,296.55 13,294.85 13,295.75 0.0K
13:25 13,294.95 13,296.10 13,292.50 13,293.30 0.0K
13:26 13,292.55 13,295.50 13,292.00 13,295.50 0.0K
13:27 13,294.70 13,296.55 13,294.50 13,295.80 0.0K
13:28 13,295.70 13,297.70 13,295.70 13,296.90 0.0K
13:29 13,296.05 13,297.30 13,295.05 13,295.05 0.0K
13:30 13,293.65 13,295.10 13,292.65 13,295.10 0.0K
13:31 13,294.60 13,296.20 13,294.15 13,294.25 0.0K
13:32 13,293.85 13,296.80 13,293.85 13,295.10 0.0K
13:33 13,295.35 13,295.95 13,293.10 13,293.10 0.0K
13:34 13,292.80 13,294.05 13,291.80 13,293.60 0.0K
13:35 13,293.50 13,296.50 13,292.30 13,292.30 0.0K
13:36 13,292.45 13,294.35 13,292.10 13,293.55 0.0K
13:37 13,293.45 13,297.80 13,293.30 13,297.65 0.0K
13:38 13,297.50 13,297.50 13,292.55 13,293.40 0.0K
13:39 13,293.75 13,294.35 13,290.70 13,290.80 0.0K
13:40 13,290.70 13,292.60 13,290.60 13,291.75 0.0K
13:41 13,290.70 13,292.60 13,287.80 13,288.70 0.0K
13:42 13,288.30 13,289.05 13,287.45 13,288.00 0.0K
13:43 13,286.80 13,287.85 13,285.35 13,285.35 0.0K
13:44 13,285.65 13,285.65 13,281.15 13,282.15 0.0K
13:45 13,280.95 13,282.80 13,280.00 13,280.50 0.0K
13:46 13,279.85 13,279.90 13,277.15 13,278.05 0.0K
13:47 13,278.10 13,278.25 13,275.45 13,275.60 0.0K
13:48 13,274.00 13,275.35 13,272.65 13,272.65 0.0K
13:49 13,272.40 13,273.90 13,266.80 13,266.80 0.0K
13:50 13,267.85 13,267.85 13,264.90 13,264.90 0.0K
13:51 13,263.95 13,264.05 13,258.75 13,264.05 0.0K
13:52 13,261.30 13,264.80 13,260.15 13,263.35 0.0K
13:53 13,263.90 13,271.40 13,263.55 13,271.40 0.0K
13:54 13,273.45 13,273.55 13,272.10 13,272.20 0.0K
13:55 13,271.10 13,279.00 13,270.75 13,278.35 0.0K
13:56 13,277.60 13,277.60 13,270.65 13,275.35 0.0K
13:57 13,275.20 13,276.15 13,270.35 13,270.35 0.0K
13:58 13,270.40 13,273.15 13,265.75 13,266.60 0.0K
13:59 13,267.55 13,272.35 13,267.55 13,272.35 0.0K
14:00 13,272.25 13,280.85 13,272.00 13,278.30 0.0K
14:01 13,277.40 13,278.45 13,273.50 13,276.40 0.0K
14:02 13,275.55 13,275.85 13,272.15 13,273.25 0.0K
14:03 13,272.95 13,280.95 13,271.90 13,280.90 0.0K
14:04 13,279.65 13,280.95 13,277.05 13,277.05 0.0K
14:05 13,275.90 13,276.05 13,274.15 13,276.05 0.0K
14:06 13,275.35 13,277.70 13,275.30 13,275.30 0.0K
14:07 13,274.50 13,277.90 13,274.15 13,276.90 0.0K
14:08 13,277.40 13,278.65 13,275.20 13,275.20 0.0K
14:09 13,275.40 13,280.35 13,275.15 13,279.10 0.0K
14:10 13,276.25 13,277.25 13,274.15 13,277.20 0.0K
14:11 13,276.70 13,278.85 13,274.85 13,278.65 0.0K
14:12 13,278.50 13,279.60 13,275.60 13,275.85 0.0K
14:13 13,275.60 13,278.25 13,273.05 13,273.20 0.0K
14:14 13,273.60 13,275.15 13,272.65 13,274.40 0.0K
14:15 13,273.75 13,276.35 13,273.75 13,274.40 0.0K
14:16 13,273.50 13,274.65 13,272.85 13,274.55 0.0K
14:17 13,274.05 13,274.25 13,271.65 13,271.65 0.0K
14:18 13,272.20 13,274.70 13,271.95 13,274.70 0.0K
14:19 13,273.85 13,273.85 13,270.65 13,272.65 0.0K
14:20 13,272.40 13,274.00 13,271.20 13,272.40 0.0K
14:21 13,272.95 13,276.65 13,272.35 13,274.95 0.0K
14:22 13,274.25 13,275.15 13,273.45 13,273.80 0.0K
14:23 13,274.40 13,275.95 13,271.25 13,271.35 0.0K
14:24 13,271.15 13,274.30 13,271.15 13,273.50 0.0K
14:25 13,272.55 13,273.15 13,271.50 13,271.90 0.0K
14:26 13,272.10 13,274.55 13,272.10 13,273.10 0.0K
14:27 13,273.60 13,276.25 13,272.40 13,276.25 0.0K
14:28 13,275.90 13,278.00 13,274.55 13,277.40 0.0K
14:29 13,276.85 13,276.95 13,273.55 13,273.55 0.0K
14:30 13,273.40 13,277.30 13,273.40 13,276.15 0.0K
14:31 13,277.05 13,277.50 13,274.75 13,274.75 0.0K
14:32 13,274.75 13,276.80 13,274.30 13,276.60 0.0K
14:33 13,276.20 13,276.75 13,273.75 13,273.75 0.0K
14:34 13,273.40 13,276.10 13,273.05 13,274.70 0.0K
14:35 13,275.50 13,275.50 13,272.10 13,272.10 0.0K
14:36 13,272.30 13,272.30 13,267.05 13,267.05 0.0K
14:37 13,267.85 13,272.30 13,267.85 13,271.50 0.0K
14:38 13,272.35 13,273.45 13,270.85 13,272.85 0.0K
14:39 13,272.75 13,275.00 13,271.30 13,272.30 0.0K
14:40 13,272.15 13,272.60 13,271.00 13,271.05 0.0K
14:41 13,271.90 13,274.30 13,271.40 13,273.20 0.0K
14:42 13,272.60 13,273.70 13,271.95 13,273.20 0.0K
14:43 13,273.50 13,276.15 13,272.65 13,276.15 0.0K
14:44 13,277.55 13,280.25 13,277.55 13,278.60 0.0K
14:45 13,278.35 13,279.70 13,276.65 13,277.10 0.0K
14:46 13,277.70 13,280.60 13,277.15 13,280.60 0.0K
14:47 13,280.55 13,281.20 13,279.40 13,279.95 0.0K
14:48 13,280.40 13,282.75 13,278.70 13,282.50 0.0K
14:49 13,282.30 13,286.50 13,282.10 13,285.70 0.0K
14:50 13,286.90 13,287.05 13,283.80 13,284.30 0.0K
14:51 13,284.50 13,284.85 13,281.50 13,282.45 0.0K
14:52 13,282.95 13,289.40 13,281.95 13,289.40 0.0K
14:53 13,289.90 13,292.40 13,289.40 13,290.35 0.0K
14:54 13,291.00 13,291.20 13,287.05 13,288.45 0.0K
14:55 13,288.80 13,290.35 13,288.15 13,288.60 0.0K
14:56 13,288.60 13,292.25 13,288.60 13,290.90 0.0K
14:57 13,291.00 13,292.60 13,290.40 13,291.30 0.0K
14:58 13,292.45 13,293.60 13,289.15 13,289.35 0.0K
14:59 13,289.15 13,290.00 13,287.10 13,287.95 0.0K
15:00 13,288.40 13,293.60 13,288.40 13,293.50 0.0K
15:01 13,293.95 13,294.95 13,292.30 13,294.00 0.0K
15:02 13,293.95 13,294.10 13,291.90 13,291.90 0.0K
15:03 13,291.25 13,292.15 13,288.85 13,291.80 0.0K
15:04 13,291.25 13,292.95 13,290.05 13,290.15 0.0K
15:05 13,291.55 13,292.05 13,289.75 13,291.15 0.0K
15:06 13,291.15 13,293.35 13,291.15 13,292.85 0.0K
15:07 13,292.85 13,293.70 13,290.90 13,290.90 0.0K
15:08 13,290.45 13,292.40 13,288.70 13,292.15 0.0K
15:09 13,291.60 13,293.70 13,291.25 13,293.70 0.0K
15:10 13,293.00 13,294.25 13,291.85 13,294.20 0.0K
15:11 13,294.15 13,295.90 13,293.70 13,295.25 0.0K
15:12 13,296.05 13,296.80 13,294.30 13,296.30 0.0K
15:13 13,297.25 13,298.15 13,296.15 13,298.15 0.0K
15:14 13,297.60 13,298.10 13,295.80 13,297.40 0.0K
15:15 13,296.70 13,300.90 13,296.15 13,299.50 0.0K
15:16 13,298.80 13,301.25 13,298.80 13,300.80 0.0K
15:17 13,300.90 13,304.45 13,300.90 13,302.50 0.0K
15:18 13,303.70 13,304.20 13,302.15 13,303.10 0.0K
15:19 13,304.45 13,306.40 13,302.45 13,306.40 0.0K
15:20 13,306.65 13,309.80 13,306.45 13,307.90 0.0K
15:21 13,307.35 13,310.75 13,306.20 13,307.30 0.0K
15:22 13,307.55 13,307.60 13,306.10 13,307.00 0.0K
15:23 13,307.80 13,307.80 13,305.40 13,307.45 0.0K
15:24 13,308.40 13,308.95 13,306.15 13,307.10 0.0K
15:25 13,306.70 13,307.60 13,304.75 13,307.45 0.0K
15:26 13,307.20 13,309.15 13,307.00 13,308.95 0.0K
15:27 13,309.30 13,311.20 13,308.65 13,308.65 0.0K
15:28 13,308.75 13,308.75 13,302.45 13,303.70 0.0K
15:29 13,303.20 13,304.40 13,298.85 13,301.00 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし