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 13,228.70 13,228.70 13,228.70 13,228.70 0.0K
09:15 13,227.80 13,237.05 13,218.05 13,220.45 0.0K
09:16 13,223.00 13,234.50 13,223.00 13,228.50 0.0K
09:17 13,228.25 13,244.20 13,224.60 13,240.55 0.0K
09:18 13,237.90 13,241.50 13,230.60 13,234.25 0.0K
09:19 13,233.75 13,241.80 13,233.75 13,236.90 0.0K
09:20 13,236.40 13,241.55 13,235.95 13,235.95 0.0K
09:21 13,236.15 13,237.95 13,227.95 13,227.95 0.0K
09:22 13,227.85 13,228.55 13,216.85 13,224.60 0.0K
09:23 13,222.50 13,225.60 13,214.55 13,214.55 0.0K
09:24 13,214.80 13,219.45 13,214.15 13,217.20 0.0K
09:25 13,218.20 13,218.20 13,203.15 13,203.15 0.0K
09:26 13,204.90 13,208.70 13,200.20 13,201.55 0.0K
09:27 13,198.90 13,200.90 13,184.15 13,187.95 0.0K
09:28 13,188.25 13,192.90 13,188.20 13,190.45 0.0K
09:29 13,189.75 13,196.35 13,184.45 13,184.45 0.0K
09:30 13,189.60 13,199.55 13,189.60 13,194.65 0.0K
09:31 13,193.30 13,199.80 13,192.20 13,194.05 0.0K
09:32 13,193.70 13,194.65 13,187.70 13,190.75 0.0K
09:33 13,190.70 13,193.05 13,187.65 13,192.35 0.0K
09:34 13,192.65 13,196.85 13,190.30 13,196.85 0.0K
09:35 13,196.15 13,196.15 13,180.30 13,181.45 0.0K
09:36 13,179.60 13,179.60 13,171.75 13,172.50 0.0K
09:37 13,172.40 13,172.40 13,163.15 13,164.90 0.0K
09:38 13,168.10 13,170.80 13,163.05 13,164.50 0.0K
09:39 13,164.20 13,174.80 13,164.05 13,174.80 0.0K
09:40 13,174.10 13,174.10 13,167.15 13,171.60 0.0K
09:41 13,171.80 13,174.10 13,169.55 13,174.10 0.0K
09:42 13,173.05 13,173.05 13,165.70 13,165.70 0.0K
09:43 13,165.40 13,170.40 13,165.35 13,170.00 0.0K
09:44 13,169.60 13,171.40 13,168.95 13,170.00 0.0K
09:45 13,169.45 13,169.45 13,155.50 13,161.15 0.0K
09:46 13,161.15 13,163.25 13,158.90 13,159.50 0.0K
09:47 13,158.85 13,166.05 13,155.40 13,166.05 0.0K
09:48 13,166.95 13,170.90 13,166.05 13,166.05 0.0K
09:49 13,166.85 13,173.30 13,162.30 13,173.10 0.0K
09:50 13,171.35 13,184.70 13,171.30 13,183.45 0.0K
09:51 13,180.70 13,182.50 13,178.50 13,179.70 0.0K
09:52 13,180.50 13,183.85 13,178.70 13,180.70 0.0K
09:53 13,180.70 13,180.70 13,175.05 13,175.25 0.0K
09:54 13,174.20 13,178.00 13,169.10 13,178.00 0.0K
09:55 13,178.80 13,185.65 13,175.40 13,182.45 0.0K
09:56 13,181.65 13,188.60 13,181.65 13,187.75 0.0K
09:57 13,189.00 13,189.00 13,184.80 13,188.60 0.0K
09:58 13,187.65 13,188.95 13,183.40 13,186.15 0.0K
09:59 13,186.00 13,188.35 13,182.15 13,186.15 0.0K
10:00 13,187.25 13,191.00 13,181.40 13,181.75 0.0K
10:01 13,181.55 13,182.15 13,175.30 13,175.30 0.0K
10:02 13,175.90 13,175.90 13,170.80 13,171.85 0.0K
10:03 13,171.80 13,172.55 13,168.20 13,171.50 0.0K
10:04 13,171.65 13,174.95 13,169.45 13,170.40 0.0K
10:05 13,170.40 13,172.90 13,169.00 13,169.15 0.0K
10:06 13,169.80 13,172.65 13,169.55 13,171.90 0.0K
10:07 13,170.60 13,170.60 13,166.15 13,170.35 0.0K
10:08 13,169.45 13,175.95 13,169.45 13,174.70 0.0K
10:09 13,173.75 13,173.80 13,166.00 13,167.30 0.0K
10:10 13,168.20 13,173.05 13,164.95 13,173.05 0.0K
10:11 13,172.80 13,183.40 13,172.80 13,183.35 0.0K
10:12 13,182.70 13,187.80 13,182.65 13,185.55 0.0K
10:13 13,185.85 13,187.05 13,183.45 13,183.80 0.0K
10:14 13,184.75 13,186.65 13,182.10 13,183.20 0.0K
10:15 13,183.00 13,184.15 13,179.45 13,179.85 0.0K
10:16 13,179.55 13,179.55 13,174.75 13,179.40 0.0K
10:17 13,178.65 13,178.65 13,175.45 13,177.65 0.0K
10:18 13,177.20 13,178.05 13,174.75 13,177.35 0.0K
10:19 13,179.20 13,182.20 13,178.60 13,182.20 0.0K
10:20 13,182.45 13,184.65 13,180.40 13,180.75 0.0K
10:21 13,182.45 13,183.60 13,181.70 13,182.70 0.0K
10:22 13,182.60 13,182.70 13,176.40 13,179.15 0.0K
10:23 13,178.90 13,181.50 13,177.95 13,178.55 0.0K
10:24 13,177.20 13,180.90 13,175.35 13,180.80 0.0K
10:25 13,180.65 13,185.65 13,180.00 13,185.15 0.0K
10:26 13,185.55 13,188.50 13,184.55 13,186.00 0.0K
10:27 13,186.25 13,190.55 13,186.15 13,189.05 0.0K
10:28 13,189.75 13,194.20 13,189.75 13,192.00 0.0K
10:29 13,190.85 13,190.95 13,186.95 13,190.95 0.0K
10:30 13,190.35 13,193.95 13,190.05 13,192.30 0.0K
10:31 13,191.05 13,194.20 13,189.20 13,193.55 0.0K
10:32 13,193.20 13,193.60 13,184.50 13,186.40 0.0K
10:33 13,185.55 13,191.30 13,184.70 13,191.30 0.0K
10:34 13,190.95 13,194.30 13,190.65 13,193.90 0.0K
10:35 13,193.70 13,201.80 13,193.35 13,201.80 0.0K
10:36 13,201.60 13,204.80 13,200.35 13,200.85 0.0K
10:37 13,201.25 13,201.50 13,192.60 13,194.90 0.0K
10:38 13,194.15 13,195.55 13,192.45 13,193.25 0.0K
10:39 13,191.50 13,196.45 13,190.55 13,196.30 0.0K
10:40 13,197.05 13,203.20 13,196.75 13,197.15 0.0K
10:41 13,197.50 13,199.75 13,193.95 13,193.95 0.0K
10:42 13,192.85 13,194.95 13,191.55 13,192.95 0.0K
10:43 13,192.55 13,197.05 13,192.55 13,194.85 0.0K
10:44 13,195.00 13,199.95 13,194.35 13,199.35 0.0K
10:45 13,200.50 13,202.00 13,194.80 13,195.60 0.0K
10:46 13,196.20 13,196.60 13,191.40 13,196.00 0.0K
10:47 13,196.65 13,198.60 13,194.05 13,197.95 0.0K
10:48 13,197.90 13,198.50 13,193.00 13,193.30 0.0K
10:49 13,192.85 13,201.35 13,192.85 13,201.35 0.0K
10:50 13,200.80 13,200.80 13,198.65 13,199.95 0.0K
10:51 13,200.65 13,202.40 13,199.65 13,201.25 0.0K
10:52 13,201.65 13,204.80 13,201.05 13,202.85 0.0K
10:53 13,202.10 13,205.05 13,202.10 13,203.10 0.0K
10:54 13,204.25 13,205.50 13,201.85 13,202.30 0.0K
10:55 13,203.90 13,206.75 13,201.15 13,203.45 0.0K
10:56 13,202.20 13,202.30 13,200.25 13,201.30 0.0K
10:57 13,200.70 13,203.85 13,200.05 13,203.65 0.0K
10:58 13,202.25 13,205.25 13,202.00 13,202.35 0.0K
10:59 13,201.15 13,202.55 13,199.55 13,200.75 0.0K
11:00 13,202.80 13,204.40 13,202.10 13,203.60 0.0K
11:01 13,203.90 13,209.15 13,202.00 13,209.15 0.0K
11:02 13,208.00 13,211.70 13,207.60 13,211.70 0.0K
11:03 13,212.15 13,216.65 13,212.15 13,215.75 0.0K
11:04 13,215.20 13,218.50 13,214.15 13,217.15 0.0K
11:05 13,218.15 13,218.15 13,206.40 13,206.65 0.0K
11:06 13,206.90 13,206.90 13,203.90 13,205.20 0.0K
11:07 13,205.55 13,206.50 13,203.80 13,206.10 0.0K
11:08 13,205.75 13,205.90 13,203.20 13,205.75 0.0K
11:09 13,205.45 13,208.65 13,204.05 13,204.65 0.0K
11:10 13,205.25 13,206.05 13,202.65 13,202.90 0.0K
11:11 13,203.20 13,203.30 13,200.45 13,203.30 0.0K
11:12 13,202.70 13,204.60 13,200.75 13,202.40 0.0K
11:13 13,202.10 13,205.80 13,202.10 13,205.55 0.0K
11:14 13,204.30 13,206.05 13,202.35 13,205.20 0.0K
11:15 13,205.90 13,206.85 13,204.55 13,204.55 0.0K
11:16 13,204.80 13,208.80 13,203.15 13,207.85 0.0K
11:17 13,208.00 13,209.95 13,207.25 13,207.95 0.0K
11:18 13,207.30 13,210.05 13,206.70 13,207.75 0.0K
11:19 13,208.40 13,211.65 13,208.40 13,211.05 0.0K
11:20 13,211.40 13,211.40 13,200.15 13,200.50 0.0K
11:21 13,199.70 13,199.70 13,196.90 13,197.60 0.0K
11:22 13,196.95 13,198.40 13,196.05 13,196.80 0.0K
11:23 13,197.45 13,197.45 13,193.75 13,194.15 0.0K
11:24 13,194.55 13,197.80 13,194.55 13,194.65 0.0K
11:25 13,196.30 13,201.60 13,196.00 13,200.90 0.0K
11:26 13,201.20 13,205.15 13,200.85 13,203.10 0.0K
11:27 13,203.25 13,204.40 13,201.30 13,203.00 0.0K
11:28 13,203.00 13,205.25 13,202.15 13,203.95 0.0K
11:29 13,203.20 13,203.20 13,199.25 13,199.85 0.0K
11:30 13,199.80 13,202.15 13,199.60 13,202.15 0.0K
11:31 13,201.90 13,203.85 13,199.55 13,200.65 0.0K
11:32 13,201.75 13,202.40 13,200.05 13,200.60 0.0K
11:33 13,200.50 13,202.50 13,200.20 13,201.55 0.0K
11:34 13,200.40 13,201.25 13,197.95 13,199.25 0.0K
11:35 13,198.45 13,201.20 13,198.35 13,198.35 0.0K
11:36 13,199.60 13,200.10 13,196.05 13,196.05 0.0K
11:37 13,196.15 13,196.15 13,191.55 13,192.60 0.0K
11:38 13,191.15 13,194.70 13,190.90 13,193.85 0.0K
11:39 13,193.55 13,193.55 13,191.50 13,191.50 0.0K
11:40 13,191.05 13,191.85 13,189.30 13,189.85 0.0K
11:41 13,190.30 13,190.30 13,186.50 13,186.85 0.0K
11:42 13,187.25 13,191.00 13,187.25 13,190.20 0.0K
11:43 13,189.70 13,189.85 13,186.80 13,188.85 0.0K
11:44 13,190.10 13,193.65 13,189.70 13,192.55 0.0K
11:45 13,192.45 13,193.35 13,190.35 13,193.35 0.0K
11:46 13,195.00 13,196.60 13,193.35 13,195.45 0.0K
11:47 13,195.55 13,196.30 13,193.70 13,194.45 0.0K
11:48 13,193.85 13,196.60 13,193.25 13,195.65 0.0K
11:49 13,195.45 13,197.95 13,193.80 13,195.10 0.0K
11:50 13,194.90 13,199.15 13,194.90 13,197.60 0.0K
11:51 13,197.00 13,197.50 13,195.75 13,197.15 0.0K
11:52 13,196.60 13,197.50 13,193.45 13,197.30 0.0K
11:53 13,197.35 13,199.80 13,196.45 13,199.30 0.0K
11:54 13,199.35 13,199.40 13,196.80 13,196.80 0.0K
11:55 13,196.95 13,200.65 13,196.95 13,200.20 0.0K
11:56 13,199.50 13,201.50 13,199.20 13,201.50 0.0K
11:57 13,201.05 13,206.80 13,201.05 13,205.80 0.0K
11:58 13,205.50 13,206.70 13,204.75 13,205.45 0.0K
11:59 13,206.05 13,206.05 13,203.25 13,203.45 0.0K
12:00 13,203.80 13,206.30 13,203.80 13,206.00 0.0K
12:01 13,205.80 13,206.65 13,204.80 13,206.45 0.0K
12:02 13,206.95 13,206.95 13,203.20 13,203.20 0.0K
12:03 13,204.80 13,204.80 13,202.65 13,203.75 0.0K
12:04 13,203.85 13,204.35 13,201.55 13,204.05 0.0K
12:05 13,205.30 13,207.40 13,205.00 13,205.50 0.0K
12:06 13,205.15 13,206.95 13,204.15 13,204.65 0.0K
12:07 13,204.90 13,205.95 13,202.15 13,202.15 0.0K
12:08 13,202.20 13,204.70 13,201.40 13,204.70 0.0K
12:09 13,204.55 13,207.75 13,204.55 13,206.05 0.0K
12:10 13,206.70 13,208.35 13,206.20 13,206.35 0.0K
12:11 13,206.75 13,207.75 13,205.10 13,206.15 0.0K
12:12 13,206.90 13,206.90 13,202.05 13,202.25 0.0K
12:13 13,201.75 13,201.90 13,196.05 13,197.45 0.0K
12:14 13,197.60 13,199.15 13,197.05 13,198.50 0.0K
12:15 13,198.85 13,201.50 13,196.85 13,200.65 0.0K
12:16 13,200.20 13,202.60 13,199.35 13,200.05 0.0K
12:17 13,201.05 13,203.65 13,200.90 13,202.55 0.0K
12:18 13,202.70 13,202.85 13,200.75 13,202.15 0.0K
12:19 13,202.35 13,206.20 13,200.65 13,206.20 0.0K
12:20 13,205.75 13,208.20 13,205.40 13,207.25 0.0K
12:21 13,207.65 13,209.45 13,205.10 13,209.45 0.0K
12:22 13,209.10 13,210.50 13,208.90 13,209.50 0.0K
12:23 13,210.25 13,212.45 13,209.30 13,212.45 0.0K
12:24 13,211.85 13,216.00 13,211.85 13,213.85 0.0K
12:25 13,214.70 13,216.60 13,214.35 13,216.60 0.0K
12:26 13,216.80 13,218.80 13,216.80 13,217.40 0.0K
12:27 13,216.20 13,218.90 13,216.20 13,218.90 0.0K
12:28 13,218.60 13,219.90 13,216.35 13,217.50 0.0K
12:29 13,218.15 13,220.45 13,217.95 13,220.45 0.0K
12:30 13,220.20 13,222.55 13,219.35 13,220.00 0.0K
12:31 13,219.35 13,222.65 13,219.25 13,222.25 0.0K
12:32 13,222.45 13,225.95 13,222.15 13,225.95 0.0K
12:33 13,226.30 13,227.40 13,223.85 13,224.35 0.0K
12:34 13,225.70 13,226.80 13,223.75 13,225.10 0.0K
12:35 13,225.00 13,225.85 13,223.55 13,225.85 0.0K
12:36 13,226.15 13,226.15 13,220.40 13,221.90 0.0K
12:37 13,222.40 13,226.00 13,222.40 13,225.65 0.0K
12:38 13,225.15 13,227.50 13,224.40 13,227.50 0.0K
12:39 13,228.15 13,229.45 13,224.55 13,225.70 0.0K
12:40 13,225.70 13,227.85 13,225.35 13,226.65 0.0K
12:41 13,226.95 13,228.55 13,226.50 13,227.15 0.0K
12:42 13,226.85 13,226.95 13,223.40 13,223.80 0.0K
12:43 13,223.80 13,224.75 13,221.15 13,222.90 0.0K
12:44 13,223.35 13,226.30 13,223.05 13,223.90 0.0K
12:45 13,222.15 13,225.80 13,222.15 13,224.05 0.0K
12:46 13,224.20 13,224.90 13,222.45 13,222.45 0.0K
12:47 13,222.65 13,224.00 13,221.20 13,222.75 0.0K
12:48 13,223.80 13,225.40 13,223.20 13,223.20 0.0K
12:49 13,223.20 13,225.60 13,222.80 13,225.50 0.0K
12:50 13,226.35 13,231.05 13,226.35 13,229.25 0.0K
12:51 13,228.80 13,229.70 13,226.05 13,226.85 0.0K
12:52 13,226.00 13,228.40 13,226.00 13,227.80 0.0K
12:53 13,228.35 13,229.10 13,226.55 13,229.10 0.0K
12:54 13,228.50 13,228.85 13,225.90 13,225.90 0.0K
12:55 13,225.55 13,226.20 13,222.80 13,223.25 0.0K
12:56 13,222.65 13,224.30 13,220.45 13,222.25 0.0K
12:57 13,222.20 13,224.25 13,221.85 13,222.40 0.0K
12:58 13,221.70 13,222.95 13,221.10 13,222.00 0.0K
12:59 13,221.55 13,225.10 13,220.70 13,225.00 0.0K
13:00 13,226.70 13,226.70 13,220.80 13,220.80 0.0K
13:01 13,220.65 13,223.25 13,220.65 13,223.25 0.0K
13:02 13,224.25 13,226.35 13,224.05 13,225.90 0.0K
13:03 13,225.65 13,225.65 13,222.55 13,224.45 0.0K
13:04 13,224.30 13,225.15 13,222.65 13,223.35 0.0K
13:05 13,222.85 13,225.30 13,222.50 13,223.45 0.0K
13:06 13,223.80 13,224.60 13,222.10 13,222.75 0.0K
13:07 13,222.90 13,222.90 13,216.95 13,216.95 0.0K
13:08 13,216.65 13,218.65 13,216.40 13,216.40 0.0K
13:09 13,215.70 13,216.20 13,214.05 13,214.65 0.0K
13:10 13,215.05 13,215.05 13,212.60 13,212.60 0.0K
13:11 13,212.95 13,213.55 13,211.95 13,212.30 0.0K
13:12 13,208.40 13,208.40 13,205.30 13,207.05 0.0K
13:13 13,207.85 13,207.95 13,205.70 13,206.10 0.0K
13:14 13,206.15 13,206.65 13,200.70 13,201.35 0.0K
13:15 13,201.95 13,201.95 13,196.50 13,197.80 0.0K
13:16 13,197.95 13,205.35 13,197.30 13,205.35 0.0K
13:17 13,204.85 13,206.85 13,204.00 13,204.00 0.0K
13:18 13,203.85 13,206.05 13,203.85 13,205.10 0.0K
13:19 13,205.60 13,207.70 13,204.20 13,207.70 0.0K
13:20 13,207.30 13,210.30 13,207.30 13,209.95 0.0K
13:21 13,210.05 13,211.90 13,209.20 13,209.20 0.0K
13:22 13,209.35 13,209.70 13,206.40 13,206.65 0.0K
13:23 13,207.20 13,207.20 13,202.65 13,204.40 0.0K
13:24 13,204.45 13,206.45 13,202.70 13,203.50 0.0K
13:25 13,203.10 13,204.05 13,202.00 13,203.30 0.0K
13:26 13,203.90 13,203.90 13,201.40 13,202.20 0.0K
13:27 13,202.65 13,202.65 13,200.75 13,201.70 0.0K
13:28 13,201.20 13,204.15 13,201.00 13,203.20 0.0K
13:29 13,202.70 13,204.50 13,202.70 13,203.15 0.0K
13:30 13,203.25 13,211.40 13,203.25 13,210.20 0.0K
13:31 13,210.20 13,211.50 13,207.25 13,207.55 0.0K
13:32 13,206.35 13,207.35 13,204.70 13,204.70 0.0K
13:33 13,205.20 13,207.20 13,204.35 13,205.10 0.0K
13:34 13,205.25 13,207.50 13,204.85 13,207.50 0.0K
13:35 13,206.05 13,209.80 13,206.05 13,209.80 0.0K
13:36 13,209.70 13,209.95 13,206.40 13,206.40 0.0K
13:37 13,207.40 13,209.30 13,207.25 13,208.00 0.0K
13:38 13,209.00 13,213.25 13,208.75 13,212.90 0.0K
13:39 13,212.35 13,213.65 13,209.70 13,209.70 0.0K
13:40 13,210.30 13,212.10 13,209.05 13,209.30 0.0K
13:41 13,209.30 13,210.15 13,207.45 13,210.15 0.0K
13:42 13,210.05 13,212.00 13,209.70 13,211.20 0.0K
13:43 13,211.85 13,212.10 13,210.30 13,211.80 0.0K
13:44 13,210.70 13,211.55 13,209.05 13,209.05 0.0K
13:45 13,209.75 13,210.15 13,207.70 13,207.90 0.0K
13:46 13,208.45 13,209.00 13,206.10 13,206.95 0.0K
13:47 13,206.75 13,208.20 13,206.30 13,207.35 0.0K
13:48 13,207.45 13,207.65 13,205.10 13,206.35 0.0K
13:49 13,206.20 13,207.45 13,204.50 13,205.05 0.0K
13:50 13,205.05 13,208.70 13,204.20 13,207.85 0.0K
13:51 13,207.90 13,208.20 13,205.30 13,208.05 0.0K
13:52 13,208.95 13,213.65 13,208.90 13,213.65 0.0K
13:53 13,212.85 13,214.45 13,212.40 13,213.65 0.0K
13:54 13,213.85 13,216.40 13,212.50 13,216.40 0.0K
13:55 13,216.25 13,216.55 13,214.25 13,214.25 0.0K
13:56 13,214.20 13,216.90 13,213.30 13,216.00 0.0K
13:57 13,215.50 13,216.05 13,213.70 13,215.00 0.0K
13:58 13,215.60 13,218.20 13,215.00 13,218.05 0.0K
13:59 13,218.60 13,219.75 13,217.95 13,218.00 0.0K
14:00 13,218.15 13,218.15 13,212.70 13,212.70 0.0K
14:01 13,213.40 13,214.25 13,210.80 13,210.80 0.0K
14:02 13,210.95 13,211.00 13,209.35 13,209.35 0.0K
14:03 13,208.70 13,209.00 13,206.85 13,206.85 0.0K
14:04 13,206.25 13,210.50 13,206.25 13,208.75 0.0K
14:05 13,207.35 13,208.10 13,205.00 13,208.00 0.0K
14:06 13,208.05 13,208.35 13,206.20 13,206.20 0.0K
14:07 13,206.05 13,210.10 13,206.05 13,208.90 0.0K
14:08 13,209.25 13,209.25 13,205.80 13,206.60 0.0K
14:09 13,206.90 13,207.45 13,204.65 13,204.80 0.0K
14:10 13,204.65 13,206.90 13,204.00 13,206.90 0.0K
14:11 13,206.80 13,209.15 13,204.75 13,206.30 0.0K
14:12 13,206.40 13,207.70 13,205.65 13,206.10 0.0K
14:13 13,205.60 13,209.95 13,205.60 13,207.55 0.0K
14:14 13,208.35 13,215.65 13,208.05 13,215.65 0.0K
14:15 13,215.75 13,218.65 13,215.75 13,217.10 0.0K
14:16 13,218.35 13,218.35 13,214.75 13,216.10 0.0K
14:17 13,216.30 13,217.40 13,215.15 13,216.25 0.0K
14:18 13,215.60 13,216.75 13,213.95 13,215.60 0.0K
14:19 13,215.70 13,217.10 13,215.70 13,216.70 0.0K
14:20 13,216.05 13,219.65 13,215.80 13,218.10 0.0K
14:21 13,217.95 13,218.60 13,217.00 13,218.10 0.0K
14:22 13,219.20 13,220.35 13,216.45 13,216.45 0.0K
14:23 13,215.85 13,219.65 13,215.85 13,219.15 0.0K
14:24 13,218.75 13,221.60 13,218.15 13,220.65 0.0K
14:25 13,221.75 13,222.35 13,219.60 13,220.80 0.0K
14:26 13,220.40 13,221.75 13,220.10 13,220.55 0.0K
14:27 13,220.20 13,220.85 13,216.80 13,216.80 0.0K
14:28 13,216.75 13,217.35 13,214.80 13,216.45 0.0K
14:29 13,216.35 13,218.45 13,215.50 13,215.55 0.0K
14:30 13,215.40 13,218.95 13,215.20 13,218.00 0.0K
14:31 13,218.75 13,218.75 13,214.50 13,214.50 0.0K
14:32 13,215.30 13,219.95 13,215.15 13,217.80 0.0K
14:33 13,218.35 13,218.35 13,215.95 13,216.40 0.0K
14:34 13,217.65 13,217.85 13,215.10 13,216.95 0.0K
14:35 13,216.30 13,220.35 13,215.05 13,219.65 0.0K
14:36 13,219.45 13,220.60 13,217.50 13,218.15 0.0K
14:37 13,218.20 13,218.60 13,217.20 13,218.05 0.0K
14:38 13,217.70 13,220.45 13,217.70 13,219.45 0.0K
14:39 13,219.90 13,221.50 13,218.80 13,220.95 0.0K
14:40 13,221.70 13,222.90 13,220.90 13,221.65 0.0K
14:41 13,221.50 13,222.35 13,219.80 13,221.15 0.0K
14:42 13,220.75 13,224.15 13,219.80 13,224.15 0.0K
14:43 13,225.35 13,232.40 13,224.90 13,231.60 0.0K
14:44 13,231.75 13,235.90 13,231.60 13,235.90 0.0K
14:45 13,236.05 13,247.40 13,236.05 13,245.70 0.0K
14:46 13,246.80 13,246.80 13,242.85 13,243.05 0.0K
14:47 13,242.15 13,242.85 13,240.55 13,242.55 0.0K
14:48 13,241.35 13,244.00 13,237.80 13,242.85 0.0K
14:49 13,243.25 13,244.45 13,241.85 13,242.15 0.0K
14:50 13,242.60 13,247.45 13,242.60 13,243.75 0.0K
14:51 13,244.25 13,249.15 13,242.65 13,247.60 0.0K
14:52 13,245.55 13,245.55 13,241.20 13,242.85 0.0K
14:53 13,244.20 13,245.60 13,240.55 13,243.75 0.0K
14:54 13,244.10 13,247.60 13,241.10 13,245.55 0.0K
14:55 13,246.35 13,246.35 13,241.35 13,245.05 0.0K
14:56 13,245.05 13,251.55 13,243.60 13,251.20 0.0K
14:57 13,251.65 13,254.95 13,249.90 13,254.10 0.0K
14:58 13,256.05 13,258.05 13,255.25 13,255.75 0.0K
14:59 13,256.50 13,259.40 13,256.50 13,257.85 0.0K
15:00 13,259.75 13,270.70 13,259.75 13,270.35 0.0K
15:01 13,270.10 13,273.80 13,267.80 13,272.35 0.0K
15:02 13,273.15 13,280.80 13,272.60 13,279.60 0.0K
15:03 13,279.55 13,283.95 13,275.00 13,275.00 0.0K
15:04 13,275.90 13,275.90 13,267.70 13,267.70 0.0K
15:05 13,268.60 13,274.85 13,268.55 13,274.85 0.0K
15:06 13,275.70 13,275.70 13,272.55 13,272.85 0.0K
15:07 13,272.85 13,275.75 13,272.80 13,273.20 0.0K
15:08 13,272.90 13,272.90 13,270.00 13,270.00 0.0K
15:09 13,271.25 13,274.95 13,269.25 13,274.95 0.0K
15:10 13,274.70 13,275.05 13,272.65 13,272.65 0.0K
15:11 13,273.10 13,277.40 13,272.40 13,277.25 0.0K
15:12 13,278.30 13,278.90 13,276.90 13,277.75 0.0K
15:13 13,278.85 13,278.85 13,276.35 13,276.55 0.0K
15:14 13,275.95 13,275.95 13,273.60 13,273.95 0.0K
15:15 13,273.35 13,274.90 13,271.75 13,273.65 0.0K
15:16 13,272.00 13,278.05 13,272.00 13,276.35 0.0K
15:17 13,277.25 13,281.65 13,276.55 13,281.60 0.0K
15:18 13,282.10 13,282.20 13,278.80 13,279.95 0.0K
15:19 13,278.90 13,280.75 13,278.20 13,278.50 0.0K
15:20 13,278.05 13,278.05 13,273.35 13,274.10 0.0K
15:21 13,274.85 13,276.45 13,274.05 13,276.45 0.0K
15:22 13,277.35 13,278.40 13,276.65 13,277.00 0.0K
15:23 13,277.80 13,279.40 13,277.15 13,278.70 0.0K
15:24 13,278.35 13,279.80 13,276.45 13,279.05 0.0K
15:25 13,278.35 13,278.35 13,276.55 13,277.50 0.0K
15:26 13,277.60 13,277.65 13,273.85 13,276.40 0.0K
15:27 13,275.60 13,282.90 13,275.60 13,282.90 0.0K
15:28 13,281.70 13,282.40 13,278.55 13,279.90 0.0K
15:29 13,278.15 13,280.15 13,268.65 13,276.35 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