Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ インド →
16,352.90
最終更新: 2025-10-08
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
09:15 15,932.70 15,938.50 15,895.90 15,927.65 14,295.8K
09:16 15,927.65 15,930.55 15,913.90 15,922.00 5,198.2K
09:17 15,922.00 15,938.40 15,920.45 15,934.95 5,026.9K
09:18 15,934.95 15,942.45 15,924.80 15,940.10 3,222.2K
09:19 15,940.10 15,943.00 15,932.10 15,933.65 1,791.2K
09:20 15,933.65 15,935.65 15,925.75 15,927.20 4,693.1K
09:21 15,927.20 15,929.95 15,908.80 15,908.80 2,540.0K
09:22 15,908.80 15,908.80 15,889.90 15,892.80 3,200.5K
09:23 15,892.80 15,907.30 15,882.05 15,907.30 4,124.1K
09:24 15,907.30 15,909.35 15,899.50 15,900.45 1,822.8K
09:25 15,900.45 15,900.75 15,884.05 15,885.10 5,123.1K
09:26 15,885.10 15,910.20 15,881.00 15,909.05 2,717.6K
09:27 15,909.05 15,914.70 15,901.60 15,912.55 2,763.1K
09:28 15,912.55 15,912.55 15,897.90 15,897.90 2,118.6K
09:29 15,897.90 15,905.35 15,894.50 15,905.35 1,783.2K
09:30 15,905.35 15,920.25 15,904.30 15,917.05 1,511.5K
09:31 15,917.05 15,917.05 15,904.10 15,904.95 1,982.9K
09:32 15,904.95 15,922.25 15,903.30 15,921.75 1,001.6K
09:33 15,921.75 15,924.85 15,918.45 15,918.55 1,161.9K
09:34 15,918.55 15,921.90 15,911.90 15,912.10 1,162.4K
09:35 15,912.10 15,912.10 15,899.05 15,901.95 917.4K
09:36 15,901.95 15,929.20 15,901.20 15,926.90 1,562.4K
09:37 15,926.90 15,931.85 15,920.45 15,931.85 1,704.8K
09:38 15,931.85 15,933.55 15,927.80 15,931.55 1,184.2K
09:39 15,931.65 15,935.75 15,928.45 15,929.75 817.6K
09:40 15,929.75 15,933.00 15,927.30 15,928.10 2,420.3K
09:41 15,928.10 15,928.65 15,911.80 15,912.05 982.0K
09:42 15,912.05 15,912.50 15,886.35 15,886.35 5,119.5K
09:43 15,886.35 15,890.65 15,872.15 15,887.85 3,101.3K
09:44 15,887.85 15,889.20 15,875.30 15,876.30 760.6K
09:45 15,876.30 15,876.30 15,855.95 15,860.85 616.9K
09:46 15,860.85 15,869.85 15,860.30 15,868.40 1,246.6K
09:47 15,869.20 15,881.35 15,864.70 15,878.55 1,426.0K
09:48 15,876.55 15,877.10 15,865.40 15,865.80 1,737.7K
09:49 15,864.80 15,866.75 15,861.90 15,861.95 859.6K
09:50 15,861.50 15,862.35 15,854.05 15,854.85 3,067.9K
09:51 15,854.25 15,854.25 15,840.30 15,841.25 1,904.9K
09:52 15,840.55 15,842.70 15,837.60 15,838.45 3,976.8K
09:53 15,838.20 15,845.80 15,833.85 15,840.45 2,185.7K
09:54 15,840.85 15,844.35 15,837.55 15,843.50 1,231.9K
09:55 15,842.50 15,842.50 15,815.05 15,820.35 2,024.1K
09:56 15,821.15 15,847.00 15,821.15 15,844.20 1,874.2K
09:57 15,843.70 15,849.05 15,843.65 15,846.60 610.1K
09:58 15,846.45 15,851.75 15,844.45 15,850.40 969.2K
09:59 15,850.15 15,865.20 15,849.35 15,856.30 1,945.3K
10:00 15,856.50 15,860.70 15,841.90 15,842.55 1,451.8K
10:01 15,842.00 15,842.30 15,827.50 15,828.55 2,257.8K
10:02 15,828.25 15,834.95 15,827.55 15,828.75 1,303.2K
10:03 15,827.70 15,839.10 15,827.45 15,837.95 654.0K
10:04 15,838.05 15,842.10 15,835.50 15,835.85 1,960.8K
10:05 15,835.30 15,835.30 15,812.60 15,812.60 3,391.7K
10:06 15,812.60 15,812.60 15,789.15 15,803.15 3,685.2K
10:07 15,802.95 15,811.15 15,802.05 15,810.40 1,485.4K
10:08 15,810.40 15,813.55 15,806.80 15,806.80 2,031.5K
10:09 15,806.80 15,810.75 15,796.05 15,799.15 2,573.1K
10:10 15,799.15 15,801.55 15,796.45 15,800.25 1,345.1K
10:11 15,799.75 15,802.95 15,798.00 15,802.95 1,845.7K
10:12 15,802.95 15,809.70 15,798.75 15,799.00 1,089.2K
10:13 15,799.00 15,801.55 15,796.90 15,801.30 899.1K
10:14 15,801.30 15,810.60 15,800.55 15,808.70 1,395.2K
10:15 15,808.70 15,832.60 15,808.25 15,832.25 1,323.0K
10:16 15,832.25 15,837.90 15,819.40 15,833.25 2,753.1K
10:17 15,833.25 15,837.40 15,830.15 15,836.85 608.6K
10:18 15,836.85 15,861.70 15,836.65 15,859.35 1,995.9K
10:19 15,859.35 15,860.00 15,846.55 15,858.75 1,557.7K
10:20 15,858.75 15,859.75 15,839.65 15,839.65 768.6K
10:21 15,839.65 15,844.05 15,833.00 15,836.70 1,103.9K
10:22 15,836.70 15,855.30 15,836.10 15,854.00 1,750.5K
10:23 15,854.00 15,859.85 15,852.00 15,859.85 4,591.1K
10:24 15,859.85 15,869.80 15,859.55 15,868.70 795.6K
10:25 15,868.70 15,870.25 15,853.80 15,853.80 2,112.4K
10:26 15,853.80 15,859.80 15,852.65 15,859.10 732.7K
10:27 15,859.10 15,865.10 15,855.15 15,855.30 1,962.4K
10:28 15,855.30 15,855.30 15,832.05 15,832.25 3,050.5K
10:29 15,832.25 15,836.35 15,821.55 15,825.45 1,563.8K
10:30 15,825.45 15,833.70 15,824.30 15,828.95 2,175.3K
10:31 15,828.95 15,842.40 15,828.35 15,842.40 594.5K
10:32 15,842.40 15,845.95 15,840.15 15,843.80 1,162.0K
10:33 15,843.80 15,853.45 15,843.80 15,852.00 3,439.4K
10:34 15,852.00 15,858.30 15,852.00 15,856.00 3,433.9K
10:35 15,856.00 15,869.90 15,854.60 15,869.45 4,728.5K
10:36 15,869.45 15,878.70 15,866.45 15,877.90 2,203.3K
10:37 15,877.15 15,877.70 15,874.40 15,876.65 1,777.6K
10:38 15,876.65 15,878.20 15,871.55 15,877.05 4,775.9K
10:39 15,877.05 15,879.15 15,874.40 15,876.15 2,319.4K
10:40 15,876.15 15,876.90 15,865.60 15,872.70 9,693.2K
10:41 15,872.70 15,876.00 15,871.45 15,873.40 3,353.8K
10:42 15,873.40 15,873.60 15,868.95 15,870.20 1,382.4K
10:43 15,870.20 15,874.65 15,869.10 15,870.40 1,387.5K
10:44 15,870.40 15,871.65 15,868.55 15,869.80 773.8K
10:45 15,869.80 15,872.30 15,858.05 15,858.55 1,098.2K
10:46 15,858.55 15,868.95 15,858.55 15,868.65 1,353.2K
10:47 15,868.65 15,872.25 15,865.85 15,866.10 743.7K
10:48 15,865.70 15,865.70 15,853.55 15,860.90 868.6K
10:49 15,860.90 15,869.00 15,860.90 15,862.15 1,369.5K
10:50 15,862.15 15,863.75 15,856.20 15,859.05 766.9K
10:51 15,859.05 15,862.50 15,853.95 15,856.25 736.0K
10:52 15,856.25 15,868.80 15,852.95 15,868.55 1,100.5K
10:53 15,868.55 15,878.55 15,867.65 15,877.75 3,064.2K
10:54 15,877.75 15,879.85 15,874.65 15,878.45 805.8K
10:55 15,878.45 15,889.45 15,878.35 15,887.55 2,060.5K
10:56 15,887.55 15,887.80 15,882.20 15,883.20 3,697.6K
10:57 15,883.20 15,885.75 15,880.50 15,885.60 955.1K
10:58 15,885.60 15,887.50 15,880.10 15,882.95 1,950.0K
10:59 15,882.95 15,885.45 15,873.75 15,879.60 2,724.7K
11:00 15,879.60 15,886.65 15,879.60 15,886.00 662.8K
11:01 15,886.00 15,887.40 15,882.45 15,887.20 691.9K
11:02 15,887.20 15,887.35 15,877.50 15,878.20 736.8K
11:03 15,878.20 15,879.95 15,869.50 15,870.50 1,526.8K
11:04 15,870.50 15,874.15 15,864.75 15,871.20 1,635.8K
11:05 15,871.95 15,874.60 15,870.85 15,874.10 1,004.2K
11:06 15,874.10 15,878.25 15,870.90 15,877.45 635.4K
11:07 15,877.45 15,881.10 15,876.00 15,880.55 1,858.3K
11:08 15,880.55 15,886.70 15,880.05 15,885.80 724.9K
11:09 15,885.80 15,907.15 15,884.60 15,905.80 1,937.5K
11:10 15,905.20 15,920.65 15,901.85 15,919.95 1,386.2K
11:11 15,919.95 15,922.95 15,915.25 15,918.80 2,120.3K
11:12 15,918.80 15,919.90 15,913.65 15,915.45 926.9K
11:13 15,915.55 15,919.95 15,913.70 15,918.50 1,002.6K
11:14 15,918.50 15,919.90 15,912.05 15,914.80 884.6K
11:15 15,914.80 15,916.05 15,913.10 15,915.75 722.4K
11:16 15,915.75 15,915.75 15,898.75 15,899.25 1,117.7K
11:17 15,899.25 15,902.95 15,895.95 15,902.20 1,310.2K
11:18 15,902.20 15,902.20 15,895.75 15,897.70 1,562.7K
11:19 15,897.80 15,898.15 15,889.20 15,895.00 2,333.1K
11:20 15,895.00 15,902.25 15,894.25 15,901.25 595.5K
11:21 15,901.25 15,902.55 15,893.00 15,894.55 368.6K
11:22 15,894.55 15,898.50 15,893.90 15,895.80 1,164.1K
11:23 15,895.80 15,901.95 15,894.20 15,901.95 380.3K
11:24 15,901.95 15,905.45 15,897.70 15,900.90 664.3K
11:25 15,900.95 15,902.20 15,898.00 15,899.45 461.9K
11:26 15,899.25 15,903.15 15,898.40 15,902.80 522.0K
11:27 15,902.95 15,904.65 15,900.70 15,900.70 421.3K
11:28 15,901.05 15,902.00 15,893.30 15,894.00 1,164.1K
11:29 15,894.15 15,901.60 15,893.45 15,901.35 321.2K
11:30 15,901.25 15,901.25 15,888.50 15,889.00 767.5K
11:31 15,888.75 15,889.70 15,876.35 15,876.35 1,559.8K
11:32 15,876.40 15,881.20 15,870.45 15,880.65 2,097.6K
11:33 15,880.70 15,891.10 15,880.70 15,885.80 1,699.5K
11:34 15,885.90 15,891.45 15,883.65 15,890.25 594.8K
11:35 15,889.85 15,889.85 15,886.65 15,888.80 1,735.2K
11:36 15,888.55 15,888.70 15,879.20 15,881.60 734.2K
11:37 15,881.25 15,883.20 15,876.85 15,880.65 1,027.0K
11:38 15,880.45 15,882.30 15,878.05 15,879.15 393.1K
11:39 15,879.60 15,885.20 15,878.40 15,885.10 582.0K
11:40 15,885.15 15,897.10 15,885.15 15,893.80 775.9K
11:41 15,894.00 15,894.05 15,888.70 15,891.30 629.7K
11:42 15,890.90 15,896.35 15,890.65 15,893.60 517.7K
11:43 15,893.65 15,894.15 15,887.30 15,893.00 328.7K
11:44 15,893.25 15,896.55 15,891.80 15,895.20 497.1K
11:45 15,895.20 15,898.15 15,894.00 15,897.50 378.9K
11:46 15,897.65 15,904.75 15,893.15 15,904.75 1,320.7K
11:47 15,904.75 15,905.40 15,901.55 15,905.40 1,170.2K
11:48 15,905.60 15,905.80 15,900.25 15,901.20 748.3K
11:49 15,901.20 15,903.50 15,899.10 15,901.45 434.5K
11:50 15,901.45 15,902.30 15,897.55 15,898.20 900.0K
11:51 15,898.20 15,900.90 15,894.95 15,896.45 863.0K
11:52 15,896.45 15,896.50 15,890.80 15,892.85 677.9K
11:53 15,892.85 15,895.60 15,891.55 15,892.70 569.2K
11:54 15,892.70 15,894.70 15,889.10 15,889.10 485.9K
11:55 15,889.10 15,889.85 15,882.30 15,884.80 636.6K
11:56 15,884.80 15,893.70 15,882.00 15,893.55 639.4K
11:57 15,893.55 15,897.45 15,891.50 15,897.45 597.0K
11:58 15,897.45 15,906.05 15,896.80 15,905.25 417.8K
11:59 15,905.25 15,913.90 15,904.95 15,911.70 867.8K
12:00 15,911.70 15,921.70 15,911.70 15,920.40 2,401.7K
12:01 15,920.40 15,920.80 15,913.60 15,919.60 1,062.2K
12:02 15,919.60 15,925.15 15,918.35 15,923.20 676.4K
12:03 15,923.20 15,924.20 15,921.25 15,923.25 1,105.0K
12:04 15,923.25 15,923.25 15,915.75 15,918.85 911.4K
12:05 15,918.85 15,919.70 15,911.20 15,915.00 697.7K
12:06 15,915.00 15,915.75 15,903.35 15,904.45 1,051.3K
12:07 15,904.45 15,914.50 15,904.15 15,914.30 557.4K
12:08 15,914.30 15,914.30 15,907.95 15,909.25 466.2K
12:09 15,909.25 15,911.95 15,907.90 15,908.55 976.8K
12:10 15,908.55 15,910.05 15,906.60 15,910.05 460.0K
12:11 15,910.05 15,911.30 15,904.75 15,906.70 609.7K
12:12 15,906.70 15,914.00 15,904.45 15,911.45 819.5K
12:13 15,911.45 15,916.20 15,910.60 15,911.60 345.9K
12:14 15,911.60 15,913.55 15,909.45 15,913.20 315.2K
12:15 15,913.20 15,913.95 15,910.25 15,912.90 2,236.9K
12:16 15,912.90 15,914.80 15,910.05 15,913.90 395.3K
12:17 15,913.90 15,917.25 15,911.50 15,913.70 474.6K
12:18 15,913.70 15,915.40 15,911.80 15,913.75 385.1K
12:19 15,913.75 15,915.95 15,911.05 15,915.95 245.9K
12:20 15,915.95 15,919.90 15,910.95 15,919.55 359.1K
12:21 15,919.55 15,925.45 15,919.45 15,923.95 1,191.0K
12:22 15,923.95 15,926.55 15,919.85 15,925.30 467.3K
12:23 15,925.30 15,927.95 15,922.85 15,927.95 389.7K
12:24 15,927.95 15,930.45 15,925.50 15,929.10 432.4K
12:25 15,929.10 15,929.10 15,924.85 15,926.65 1,297.7K
12:26 15,926.65 15,930.15 15,925.05 15,926.75 354.3K
12:27 15,926.75 15,930.05 15,925.45 15,927.65 407.9K
12:28 15,927.65 15,935.40 15,927.05 15,934.95 1,744.7K
12:29 15,934.95 15,936.55 15,929.80 15,931.15 2,017.4K
12:30 15,931.55 15,933.35 15,928.65 15,933.35 1,926.8K
12:31 15,933.35 15,944.15 15,931.70 15,941.90 521.2K
12:32 15,941.90 15,943.10 15,937.55 15,943.10 688.9K
12:33 15,943.10 15,953.50 15,942.95 15,950.25 1,158.0K
12:34 15,950.25 15,950.55 15,946.35 15,949.15 940.6K
12:35 15,949.15 15,950.30 15,944.55 15,944.75 915.9K
12:36 15,944.75 15,944.75 15,936.30 15,939.15 1,019.7K
12:37 15,939.15 15,941.00 15,936.95 15,938.50 763.9K
12:38 15,938.50 15,942.70 15,937.30 15,941.70 258.7K
12:39 15,941.70 15,941.70 15,933.70 15,934.40 1,328.8K
12:40 15,934.40 15,934.40 15,925.45 15,929.10 1,287.9K
12:41 15,929.10 15,929.40 15,922.45 15,924.75 439.9K
12:42 15,924.75 15,927.45 15,921.40 15,923.45 418.4K
12:43 15,923.45 15,931.30 15,921.25 15,930.50 713.6K
12:44 15,930.50 15,933.60 15,929.45 15,933.20 553.3K
12:45 15,933.20 15,935.50 15,929.55 15,934.45 703.1K
12:46 15,934.45 15,935.45 15,927.35 15,928.35 624.4K
12:47 15,928.35 15,932.25 15,927.55 15,928.90 1,218.7K
12:48 15,928.90 15,934.05 15,928.00 15,931.95 1,128.2K
12:49 15,931.95 15,932.35 15,929.30 15,931.85 275.2K
12:50 15,931.85 15,939.90 15,929.10 15,939.00 1,697.5K
12:51 15,939.00 15,940.75 15,932.50 15,932.85 946.3K
12:52 15,932.85 15,932.85 15,923.30 15,930.65 1,652.0K
12:53 15,930.65 15,930.65 15,925.55 15,927.30 476.6K
12:54 15,927.30 15,931.95 15,926.45 15,931.30 559.8K
12:55 15,931.30 15,934.05 15,929.45 15,934.05 1,506.6K
12:56 15,934.05 15,938.25 15,932.95 15,935.20 903.7K
12:57 15,935.20 15,936.40 15,934.10 15,934.45 1,542.6K
12:58 15,935.20 15,935.20 15,925.90 15,926.30 1,543.8K
12:59 15,926.35 15,927.50 15,923.20 15,927.20 522.3K
13:00 15,927.15 15,932.65 15,924.85 15,931.45 657.5K
13:01 15,931.60 15,938.40 15,931.15 15,936.00 982.9K
13:02 15,936.10 15,939.00 15,934.25 15,935.60 2,439.7K
13:03 15,935.95 15,937.60 15,932.30 15,932.70 1,291.5K
13:04 15,932.75 15,932.75 15,925.10 15,930.40 2,175.8K
13:05 15,930.30 15,935.90 15,929.35 15,935.85 1,671.1K
13:06 15,936.05 15,944.35 15,935.35 15,942.70 424.5K
13:07 15,942.80 15,942.80 15,933.30 15,934.40 1,270.3K
13:08 15,934.30 15,941.10 15,933.95 15,938.50 542.7K
13:09 15,939.30 15,939.95 15,934.20 15,934.40 1,770.0K
13:10 15,934.00 15,937.35 15,932.00 15,936.05 393.5K
13:11 15,935.95 15,936.30 15,932.05 15,933.40 598.3K
13:12 15,933.45 15,935.30 15,932.00 15,933.50 483.5K
13:13 15,933.75 15,936.50 15,932.05 15,934.95 500.6K
13:14 15,934.80 15,940.30 15,934.50 15,938.10 465.1K
13:15 15,938.55 15,943.30 15,938.30 15,942.70 586.7K
13:16 15,942.25 15,946.25 15,942.25 15,943.30 668.4K
13:17 15,942.90 15,945.25 15,940.15 15,941.10 451.1K
13:18 15,941.10 15,943.60 15,939.15 15,940.10 1,294.1K
13:19 15,940.10 15,940.55 15,932.70 15,934.80 572.2K
13:20 15,934.80 15,938.65 15,932.00 15,938.00 272.6K
13:21 15,938.00 15,947.55 15,936.90 15,947.55 814.6K
13:22 15,947.55 15,952.80 15,946.40 15,951.10 992.1K
13:23 15,951.10 15,951.60 15,947.60 15,948.75 529.6K
13:24 15,948.75 15,957.65 15,947.90 15,957.65 757.7K
13:25 15,957.65 15,965.55 15,957.40 15,964.55 568.4K
13:26 15,964.55 15,964.85 15,959.35 15,964.85 523.9K
13:27 15,964.85 15,967.10 15,963.25 15,965.80 478.6K
13:28 15,965.80 15,970.75 15,964.90 15,969.25 2,003.2K
13:29 15,969.25 15,970.95 15,966.55 15,970.45 585.6K
13:30 15,970.45 15,976.25 15,970.05 15,974.30 3,330.4K
13:31 15,974.30 15,977.00 15,972.20 15,976.35 1,156.4K
13:32 15,976.35 15,977.65 15,972.10 15,974.30 632.9K
13:33 15,974.30 15,976.10 15,973.55 15,975.55 459.1K
13:34 15,975.55 15,975.90 15,973.30 15,975.75 545.8K
13:35 15,975.75 15,977.85 15,974.45 15,976.65 1,275.8K
13:36 15,976.65 15,979.50 15,975.50 15,979.45 895.3K
13:37 15,979.45 15,980.30 15,976.35 15,976.60 469.9K
13:38 15,976.60 15,981.75 15,976.40 15,980.50 2,473.6K
13:39 15,980.50 15,988.10 15,979.90 15,984.50 2,764.7K
13:40 15,984.50 15,990.85 15,984.10 15,989.10 2,332.5K
13:41 15,989.10 15,991.40 15,987.35 15,989.90 752.9K
13:42 15,989.90 15,990.95 15,984.25 15,987.10 1,021.3K
13:43 15,987.10 15,987.40 15,981.55 15,983.30 1,024.5K
13:44 15,983.30 15,985.85 15,981.80 15,982.20 1,048.3K
13:45 15,982.20 15,989.90 15,982.20 15,989.90 1,125.0K
13:46 15,989.90 15,995.35 15,989.90 15,993.20 4,033.8K
13:47 15,993.20 15,994.35 15,991.20 15,993.60 880.9K
13:48 15,993.60 15,998.40 15,992.20 15,993.70 3,055.5K
13:49 15,993.70 15,993.70 15,988.30 15,989.30 2,383.8K
13:50 15,989.30 15,993.40 15,988.60 15,993.00 1,957.2K
13:51 15,993.00 15,999.60 15,992.20 15,998.80 1,055.0K
13:52 15,998.80 16,003.55 15,998.10 16,003.30 884.4K
13:53 16,003.30 16,003.65 16,000.90 16,002.85 671.9K
13:54 16,002.85 16,003.95 16,000.65 16,001.30 880.1K
13:55 16,001.30 16,006.40 16,000.15 16,006.40 2,638.3K
13:56 16,006.40 16,006.85 16,003.80 16,006.80 2,737.6K
13:57 16,006.80 16,013.00 16,005.40 16,011.90 1,730.5K
13:58 16,011.90 16,011.90 16,006.95 16,008.45 836.8K
13:59 16,008.45 16,011.30 16,007.20 16,010.80 756.4K
14:00 16,010.80 16,018.05 16,010.55 16,017.60 933.4K
14:01 16,017.60 16,017.75 16,013.85 16,016.10 1,850.0K
14:02 16,016.10 16,018.85 16,015.35 16,016.95 1,944.1K
14:03 16,016.95 16,021.10 16,016.10 16,020.75 1,180.3K
14:04 16,020.75 16,022.50 16,017.20 16,018.55 1,124.5K
14:05 16,018.55 16,021.95 16,017.55 16,021.80 2,063.6K
14:06 16,021.80 16,024.50 16,020.65 16,024.50 1,678.3K
14:07 16,024.50 16,024.60 16,021.95 16,023.30 1,407.7K
14:08 16,023.30 16,028.60 16,021.65 16,025.70 1,214.7K
14:09 16,025.70 16,031.30 16,024.90 16,030.95 3,103.9K
14:10 16,030.95 16,035.15 16,029.70 16,031.75 829.0K
14:11 16,031.75 16,034.35 16,030.65 16,033.60 1,067.3K
14:12 16,033.60 16,033.80 16,030.80 16,033.60 825.9K
14:13 16,033.60 16,035.75 16,032.55 16,034.85 795.1K
14:14 16,034.85 16,036.80 16,032.80 16,034.80 991.8K
14:15 16,034.80 16,042.00 16,034.55 16,035.45 1,843.6K
14:16 16,035.45 16,035.85 16,027.65 16,028.45 1,032.3K
14:17 16,028.45 16,028.95 16,017.60 16,018.65 2,162.1K
14:18 16,018.65 16,022.80 16,012.00 16,013.35 1,716.9K
14:19 16,013.35 16,017.40 16,012.50 16,015.15 1,164.9K
14:20 16,015.15 16,015.15 16,007.55 16,010.40 1,929.0K
14:21 16,010.40 16,011.00 15,999.60 16,005.30 2,387.3K
14:22 16,005.30 16,005.30 15,994.10 15,998.90 1,492.2K
14:23 15,998.90 16,004.55 15,998.00 16,002.10 1,870.8K
14:24 16,002.10 16,007.55 16,001.25 16,005.80 1,752.0K
14:25 16,005.80 16,006.50 15,999.95 16,004.25 983.3K
14:26 16,004.25 16,007.10 16,003.00 16,005.95 912.6K
14:27 16,005.95 16,006.15 16,003.65 16,004.20 1,390.9K
14:28 16,004.20 16,005.00 16,001.60 16,003.80 1,054.8K
14:29 16,003.80 16,006.65 16,001.60 16,005.10 854.6K
14:30 16,005.10 16,005.10 15,997.30 16,000.65 1,027.6K
14:31 16,000.65 16,004.50 15,999.65 16,001.75 600.3K
14:32 16,001.55 16,004.05 15,999.90 16,003.90 761.4K
14:33 16,003.80 16,003.80 15,995.40 15,998.60 2,017.5K
14:34 15,999.10 16,000.30 15,995.60 15,996.65 569.7K
14:35 15,997.05 16,001.00 15,994.10 16,001.00 3,135.8K
14:36 16,001.25 16,005.75 16,000.95 16,004.70 2,337.4K
14:37 16,004.95 16,005.75 15,999.05 16,000.45 6,150.7K
14:38 16,000.20 16,000.80 15,996.45 15,997.70 2,690.1K
14:39 15,998.00 16,007.90 15,997.10 16,007.20 4,140.4K
14:40 16,007.50 16,010.90 16,004.65 16,007.45 7,467.1K
14:41 16,007.80 16,008.05 15,994.90 15,994.90 9,163.7K
14:42 15,995.25 15,999.05 15,994.40 15,998.10 5,451.5K
14:43 15,998.45 15,999.65 15,993.70 15,996.45 3,696.7K
14:44 15,996.45 16,008.05 15,996.05 16,007.95 3,005.1K
14:45 16,007.80 16,013.40 16,005.65 16,012.85 3,848.7K
14:46 16,012.75 16,017.70 16,011.65 16,012.80 6,800.6K
14:47 16,012.80 16,016.35 16,011.15 16,013.15 3,115.0K
14:48 16,013.00 16,017.50 16,012.05 16,014.90 2,224.8K
14:49 16,014.90 16,015.90 16,012.45 16,015.75 1,564.9K
14:50 16,014.70 16,020.45 16,014.10 16,018.85 1,424.7K
14:51 16,018.85 16,018.85 16,009.20 16,010.65 1,032.9K
14:52 16,010.45 16,010.45 16,003.80 16,006.10 1,485.9K
14:53 16,006.10 16,007.75 16,002.30 16,003.25 1,175.0K
14:54 16,003.05 16,003.40 15,997.10 15,998.10 852.5K
14:55 15,998.10 15,999.75 15,994.60 15,999.35 2,138.6K
14:56 15,999.35 16,003.80 15,998.15 16,001.25 3,711.3K
14:57 16,001.35 16,004.85 16,000.00 16,004.40 1,667.6K
14:58 16,004.40 16,005.80 16,001.90 16,004.35 2,234.4K
14:59 16,004.35 16,011.35 16,003.25 16,010.25 905.4K
15:00 16,010.25 16,011.90 15,979.45 15,981.90 7,701.6K
15:01 15,982.20 15,984.40 15,976.55 15,982.55 5,122.0K
15:02 15,982.55 15,983.35 15,975.60 15,976.60 3,979.6K
15:03 15,976.60 15,978.30 15,969.60 15,970.40 2,812.3K
15:04 15,970.40 15,975.40 15,968.65 15,974.35 3,526.1K
15:05 15,974.35 15,975.10 15,968.35 15,972.50 3,170.0K
15:06 15,972.50 15,977.15 15,969.50 15,976.60 4,420.7K
15:07 15,976.60 15,985.75 15,976.00 15,982.75 2,395.6K
15:08 15,982.75 15,986.65 15,978.85 15,986.65 2,711.7K
15:09 15,986.65 15,989.45 15,984.50 15,989.45 2,283.0K
15:10 15,989.45 15,990.75 15,985.95 15,986.90 4,971.3K
15:11 15,986.90 15,991.75 15,983.60 15,988.80 2,870.7K
15:12 15,988.80 15,990.05 15,983.20 15,983.45 2,556.0K
15:13 15,983.45 15,991.00 15,982.60 15,989.40 3,255.2K
15:14 15,989.40 15,990.25 15,984.30 15,985.05 5,340.3K
15:15 15,985.05 15,986.65 15,976.40 15,977.65 4,404.2K
15:16 15,977.80 15,980.10 15,976.20 15,978.10 5,072.0K
15:17 15,978.10 15,980.50 15,975.90 15,977.70 3,803.1K
15:18 15,977.70 15,978.15 15,972.85 15,973.25 3,279.7K
15:19 15,973.25 15,973.35 15,967.55 15,969.95 4,314.4K
15:20 15,969.95 15,969.95 15,961.55 15,965.95 9,665.3K
15:21 15,965.95 15,968.30 15,964.95 15,968.30 2,077.6K
15:22 15,968.30 15,969.55 15,966.05 15,966.50 3,050.0K
15:23 15,966.50 15,967.85 15,962.40 15,963.15 2,962.0K
15:24 15,963.15 15,966.20 15,962.15 15,963.70 4,424.5K
15:25 15,963.70 15,967.90 15,961.05 15,967.65 5,889.8K
15:26 15,967.65 15,973.90 15,967.60 15,972.35 4,688.3K
15:27 15,972.35 15,975.25 15,970.40 15,973.25 5,565.4K
15:28 15,973.25 15,973.25 15,964.35 15,966.40 3,098.0K
15:29 15,966.40 15,981.55 15,963.60 15,979.90 3,354.9K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし