Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ インド →
16,474.00
最終更新: 2025-10-07
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 16,088.55 16,096.30 16,057.80 16,062.85 18,199.0K
09:16 16,062.85 16,074.20 16,056.65 16,072.10 3,895.1K
09:17 16,072.65 16,073.80 16,060.95 16,065.90 4,510.9K
09:18 16,065.90 16,065.90 16,056.80 16,060.85 6,088.2K
09:19 16,061.15 16,061.90 16,047.30 16,047.75 3,230.4K
09:20 16,048.60 16,048.60 16,038.30 16,045.70 3,324.9K
09:21 16,045.70 16,051.50 16,044.50 16,047.95 2,908.1K
09:22 16,048.55 16,051.85 16,046.80 16,051.85 2,433.5K
09:23 16,051.85 16,052.65 16,039.70 16,043.90 3,000.5K
09:24 16,042.65 16,046.10 16,035.20 16,039.00 1,939.4K
09:25 16,037.75 16,042.00 16,033.65 16,040.70 2,378.8K
09:26 16,040.70 16,054.15 16,036.05 16,051.85 3,563.7K
09:27 16,051.85 16,053.80 16,047.75 16,050.75 4,725.2K
09:28 16,050.75 16,050.75 16,044.90 16,046.00 2,928.7K
09:29 16,045.75 16,047.80 16,042.70 16,043.05 1,976.9K
09:30 16,042.10 16,044.50 16,038.05 16,043.20 4,458.7K
09:31 16,043.20 16,051.35 16,042.25 16,051.00 3,093.7K
09:32 16,051.20 16,059.65 16,051.20 16,057.85 1,875.0K
09:33 16,057.85 16,061.35 16,055.75 16,058.60 2,206.8K
09:34 16,058.60 16,064.60 16,058.60 16,060.75 1,635.6K
09:35 16,060.75 16,060.75 16,053.55 16,055.40 1,503.9K
09:36 16,055.40 16,057.40 16,052.70 16,055.25 1,633.0K
09:37 16,055.25 16,068.55 16,055.25 16,066.80 3,390.2K
09:38 16,066.80 16,066.80 16,060.15 16,062.30 1,859.3K
09:39 16,062.30 16,063.20 16,054.75 16,057.85 1,170.6K
09:40 16,057.85 16,060.05 16,055.35 16,055.95 1,084.5K
09:41 16,055.95 16,062.10 16,053.60 16,062.10 2,217.4K
09:42 16,062.10 16,064.65 16,058.00 16,063.10 1,386.9K
09:43 16,063.10 16,063.75 16,059.65 16,060.20 1,934.1K
09:44 16,060.20 16,062.60 16,056.10 16,061.90 1,090.1K
09:45 16,061.90 16,071.15 16,061.55 16,068.65 1,215.7K
09:46 16,068.65 16,068.65 16,061.05 16,061.10 969.5K
09:47 16,061.10 16,061.10 16,053.90 16,059.50 1,323.4K
09:48 16,059.50 16,067.00 16,058.10 16,066.70 1,413.0K
09:49 16,066.70 16,068.40 16,064.40 16,065.55 3,016.2K
09:50 16,065.55 16,065.55 16,060.80 16,061.70 1,355.9K
09:51 16,061.70 16,068.35 16,061.35 16,064.60 2,188.2K
09:52 16,064.60 16,064.60 16,053.90 16,054.70 1,304.8K
09:53 16,054.70 16,057.05 16,051.15 16,052.75 1,322.4K
09:54 16,052.75 16,060.90 16,048.00 16,060.90 2,064.8K
09:55 16,060.90 16,073.20 16,060.35 16,065.90 1,573.8K
09:56 16,065.90 16,067.25 16,060.95 16,064.25 1,672.1K
09:57 16,064.25 16,069.65 16,062.85 16,067.45 1,291.6K
09:58 16,067.45 16,068.50 16,059.70 16,060.45 872.8K
09:59 16,060.45 16,061.35 16,055.90 16,056.40 992.9K
10:00 16,056.40 16,057.50 16,053.15 16,055.15 1,005.6K
10:01 16,055.15 16,059.95 16,053.75 16,058.40 1,149.3K
10:02 16,058.40 16,062.15 16,057.60 16,061.85 2,975.7K
10:03 16,061.85 16,063.30 16,059.70 16,061.05 1,095.7K
10:04 16,061.05 16,061.90 16,058.10 16,060.85 1,039.4K
10:05 16,060.85 16,064.10 16,059.45 16,064.05 660.4K
10:06 16,064.05 16,070.55 16,063.65 16,068.00 898.1K
10:07 16,068.00 16,071.75 16,067.85 16,070.75 1,117.7K
10:08 16,070.75 16,070.75 16,066.50 16,067.45 683.7K
10:09 16,067.45 16,070.20 16,065.05 16,065.10 2,601.9K
10:10 16,065.20 16,066.25 16,061.05 16,061.65 4,353.8K
10:11 16,061.65 16,062.00 16,056.05 16,056.70 3,755.6K
10:12 16,056.70 16,067.75 16,056.40 16,065.30 1,113.5K
10:13 16,065.30 16,067.20 16,055.70 16,057.40 928.0K
10:14 16,057.40 16,058.70 16,045.10 16,049.90 2,060.8K
10:15 16,049.90 16,051.50 16,047.05 16,051.10 1,973.9K
10:16 16,051.10 16,059.95 16,050.00 16,059.35 1,035.1K
10:17 16,059.35 16,070.25 16,059.35 16,068.75 1,471.4K
10:18 16,068.75 16,068.75 16,060.50 16,061.30 2,110.5K
10:19 16,061.30 16,063.70 16,059.85 16,061.30 1,513.7K
10:20 16,061.30 16,066.15 16,060.90 16,064.00 850.2K
10:21 16,064.20 16,068.75 16,063.25 16,066.90 2,251.9K
10:22 16,066.90 16,069.90 16,065.95 16,067.95 1,760.3K
10:23 16,067.95 16,069.50 16,064.60 16,069.50 1,284.1K
10:24 16,069.50 16,076.80 16,069.20 16,074.25 1,794.0K
10:25 16,074.25 16,075.95 16,070.30 16,070.30 653.4K
10:26 16,070.30 16,071.75 16,068.00 16,068.85 1,668.9K
10:27 16,068.85 16,069.35 16,058.55 16,060.50 3,453.2K
10:28 16,060.50 16,064.85 16,060.50 16,064.40 2,030.6K
10:29 16,064.40 16,068.65 16,063.55 16,068.05 1,760.5K
10:30 16,068.05 16,069.40 16,064.70 16,067.05 1,066.7K
10:31 16,067.05 16,070.40 16,064.10 16,068.20 2,526.8K
10:32 16,068.20 16,071.25 16,067.15 16,069.60 972.2K
10:33 16,069.60 16,074.35 16,069.45 16,073.80 831.5K
10:34 16,073.80 16,074.25 16,070.65 16,071.70 827.1K
10:35 16,071.70 16,072.10 16,068.20 16,071.55 730.8K
10:36 16,071.55 16,079.90 16,071.15 16,075.45 1,054.9K
10:37 16,075.45 16,076.45 16,064.05 16,064.90 3,172.0K
10:38 16,064.70 16,068.70 16,064.60 16,067.00 704.3K
10:39 16,066.75 16,071.90 16,065.50 16,071.30 1,060.9K
10:40 16,070.75 16,081.40 16,070.75 16,081.40 833.3K
10:41 16,081.25 16,085.15 16,080.70 16,082.30 948.5K
10:42 16,082.45 16,083.55 16,080.50 16,081.00 2,160.2K
10:43 16,080.90 16,082.75 16,078.25 16,079.05 2,561.9K
10:44 16,079.20 16,082.50 16,077.75 16,079.40 1,115.0K
10:45 16,079.30 16,080.70 16,074.70 16,076.80 1,754.5K
10:46 16,076.50 16,080.00 16,075.05 16,078.45 1,139.9K
10:47 16,078.10 16,079.65 16,075.35 16,077.85 1,628.1K
10:48 16,077.85 16,081.30 16,077.80 16,080.25 1,613.5K
10:49 16,080.75 16,084.65 16,076.60 16,077.55 2,661.1K
10:50 16,077.70 16,080.95 16,075.90 16,080.85 1,802.5K
10:51 16,080.95 16,083.85 16,080.95 16,083.60 597.2K
10:52 16,082.80 16,086.25 16,082.50 16,084.10 1,333.6K
10:53 16,084.00 16,084.30 16,080.25 16,082.00 1,309.3K
10:54 16,082.30 16,083.70 16,081.25 16,082.00 774.7K
10:55 16,082.30 16,083.65 16,080.60 16,081.70 606.1K
10:56 16,082.00 16,084.95 16,079.80 16,084.10 1,254.5K
10:57 16,083.35 16,087.15 16,082.85 16,085.75 857.6K
10:58 16,086.10 16,089.80 16,084.90 16,089.15 704.0K
10:59 16,089.85 16,093.35 16,088.85 16,088.85 2,245.8K
11:00 16,088.65 16,093.60 16,088.55 16,091.95 1,038.8K
11:01 16,092.10 16,093.10 16,089.70 16,092.90 795.1K
11:02 16,092.90 16,093.15 16,091.00 16,091.50 790.1K
11:03 16,092.20 16,094.75 16,090.95 16,091.15 1,259.4K
11:04 16,091.15 16,096.10 16,091.00 16,093.10 1,352.0K
11:05 16,093.60 16,097.50 16,092.90 16,096.90 610.5K
11:06 16,096.90 16,097.75 16,092.65 16,093.20 579.6K
11:07 16,093.00 16,093.00 16,090.40 16,091.45 1,455.2K
11:08 16,091.25 16,095.20 16,090.50 16,092.10 1,625.5K
11:09 16,091.25 16,099.05 16,091.10 16,091.25 918.3K
11:10 16,091.25 16,096.10 16,091.25 16,094.05 967.8K
11:11 16,094.05 16,094.60 16,089.60 16,090.50 1,462.9K
11:12 16,090.50 16,090.80 16,085.60 16,087.10 817.8K
11:13 16,087.10 16,092.95 16,086.35 16,091.75 1,279.2K
11:14 16,091.75 16,093.05 16,088.70 16,088.90 844.0K
11:15 16,088.90 16,091.15 16,087.50 16,087.90 911.5K
11:16 16,087.90 16,090.55 16,087.40 16,090.15 1,002.7K
11:17 16,090.15 16,092.05 16,079.80 16,080.50 868.3K
11:18 16,080.50 16,083.40 16,075.05 16,075.75 2,004.5K
11:19 16,075.75 16,075.75 16,070.65 16,070.85 3,080.5K
11:20 16,070.85 16,071.00 16,066.65 16,067.25 1,484.4K
11:21 16,067.25 16,069.55 16,064.95 16,068.75 1,494.3K
11:22 16,068.75 16,077.25 16,068.35 16,077.25 1,866.9K
11:23 16,077.65 16,082.00 16,076.40 16,081.70 753.1K
11:24 16,081.70 16,085.70 16,080.75 16,085.70 787.0K
11:25 16,085.70 16,085.85 16,080.25 16,082.15 783.4K
11:26 16,082.15 16,084.20 16,080.00 16,081.25 2,122.4K
11:27 16,081.25 16,086.75 16,081.25 16,085.25 1,019.1K
11:28 16,085.25 16,086.25 16,080.45 16,081.70 548.2K
11:29 16,081.70 16,083.50 16,079.60 16,082.95 757.5K
11:30 16,082.95 16,085.20 16,078.65 16,079.60 993.3K
11:31 16,079.90 16,080.85 16,077.60 16,078.30 1,642.6K
11:32 16,078.30 16,078.40 16,075.45 16,077.05 2,402.9K
11:33 16,077.05 16,081.75 16,076.15 16,081.30 1,347.3K
11:34 16,081.30 16,082.50 16,079.55 16,082.15 2,359.1K
11:35 16,082.15 16,083.70 16,080.20 16,081.95 1,523.3K
11:36 16,081.95 16,086.90 16,081.95 16,085.80 3,348.6K
11:37 16,085.80 16,088.90 16,085.60 16,087.15 916.7K
11:38 16,087.15 16,092.05 16,086.80 16,091.30 890.7K
11:39 16,091.30 16,093.10 16,088.95 16,092.05 1,042.2K
11:40 16,092.05 16,094.40 16,091.80 16,093.05 2,069.2K
11:41 16,093.05 16,093.05 16,086.90 16,091.55 625.4K
11:42 16,091.55 16,095.80 16,089.80 16,095.80 824.3K
11:43 16,095.80 16,096.95 16,092.65 16,093.25 882.7K
11:44 16,093.35 16,095.70 16,091.15 16,092.55 556.9K
11:45 16,092.55 16,095.45 16,089.30 16,094.35 1,000.1K
11:46 16,094.35 16,096.00 16,091.45 16,095.45 767.1K
11:47 16,095.45 16,095.70 16,088.85 16,088.85 1,773.9K
11:48 16,088.85 16,095.65 16,088.85 16,093.20 997.5K
11:49 16,093.20 16,095.40 16,091.40 16,092.65 795.2K
11:50 16,092.65 16,095.35 16,090.75 16,093.75 738.7K
11:51 16,093.75 16,097.85 16,092.65 16,095.95 1,398.5K
11:52 16,095.95 16,099.60 16,094.45 16,097.85 973.3K
11:53 16,097.80 16,099.20 16,094.00 16,097.95 591.3K
11:54 16,097.60 16,100.85 16,091.45 16,092.55 1,961.6K
11:55 16,093.10 16,093.35 16,089.45 16,092.50 598.3K
11:56 16,092.55 16,100.55 16,092.55 16,098.85 799.5K
11:57 16,098.90 16,100.55 16,098.35 16,098.45 2,322.2K
11:58 16,099.85 16,103.40 16,098.95 16,101.70 962.5K
11:59 16,101.45 16,105.50 16,101.05 16,105.15 990.0K
12:00 16,105.05 16,111.20 16,104.65 16,111.20 2,693.1K
12:01 16,111.20 16,112.00 16,106.80 16,106.80 1,445.5K
12:02 16,106.80 16,108.15 16,104.65 16,105.70 784.0K
12:03 16,105.70 16,107.60 16,104.95 16,106.50 789.6K
12:04 16,106.50 16,109.65 16,106.15 16,108.20 1,302.2K
12:05 16,107.30 16,110.70 16,107.15 16,108.50 1,055.0K
12:06 16,108.35 16,110.25 16,103.90 16,104.05 1,012.0K
12:07 16,103.50 16,104.85 16,102.15 16,103.65 580.0K
12:08 16,103.35 16,104.85 16,100.65 16,104.25 3,717.6K
12:09 16,103.60 16,107.75 16,103.60 16,105.80 1,498.9K
12:10 16,105.40 16,110.75 16,103.35 16,109.35 2,097.4K
12:11 16,108.95 16,110.20 16,107.00 16,109.30 522.0K
12:12 16,109.45 16,111.35 16,106.70 16,110.00 739.7K
12:13 16,110.10 16,111.10 16,106.05 16,106.60 601.9K
12:14 16,106.40 16,107.40 16,098.85 16,101.35 2,615.0K
12:15 16,101.75 16,102.25 16,097.90 16,100.25 807.8K
12:16 16,100.10 16,100.70 16,095.60 16,096.40 767.3K
12:17 16,097.00 16,101.65 16,096.55 16,100.65 529.8K
12:18 16,100.45 16,103.15 16,100.05 16,100.70 374.8K
12:19 16,101.00 16,106.00 16,100.70 16,105.05 621.5K
12:20 16,104.40 16,107.15 16,104.00 16,105.55 661.6K
12:21 16,104.30 16,107.30 16,104.30 16,106.35 558.9K
12:22 16,105.60 16,107.60 16,103.25 16,104.70 619.9K
12:23 16,104.65 16,106.75 16,103.05 16,104.05 1,246.5K
12:24 16,103.60 16,105.70 16,102.05 16,104.20 498.7K
12:25 16,104.20 16,113.70 16,103.75 16,110.95 1,646.8K
12:26 16,110.70 16,111.20 16,107.50 16,107.50 900.1K
12:27 16,107.50 16,109.90 16,106.95 16,108.60 387.0K
12:28 16,109.35 16,113.85 16,109.25 16,112.90 819.0K
12:29 16,112.90 16,117.20 16,112.40 16,116.85 1,314.6K
12:30 16,116.55 16,121.35 16,116.55 16,119.55 1,072.0K
12:31 16,119.55 16,128.15 16,119.00 16,126.55 1,801.0K
12:32 16,125.90 16,127.35 16,120.20 16,121.60 3,913.2K
12:33 16,121.35 16,123.60 16,116.60 16,118.15 2,174.0K
12:34 16,119.20 16,119.65 16,115.35 16,115.95 2,357.6K
12:35 16,115.95 16,118.25 16,113.05 16,113.40 2,629.7K
12:36 16,113.40 16,115.45 16,113.35 16,114.60 2,151.8K
12:37 16,114.60 16,117.20 16,113.90 16,116.30 965.0K
12:38 16,116.30 16,117.85 16,113.85 16,115.00 661.6K
12:39 16,115.00 16,116.45 16,113.65 16,113.90 1,283.6K
12:40 16,113.90 16,116.95 16,113.30 16,116.30 547.1K
12:41 16,116.30 16,117.25 16,114.10 16,116.10 578.1K
12:42 16,115.85 16,116.15 16,112.90 16,115.00 722.1K
12:43 16,115.00 16,115.95 16,105.40 16,108.80 730.2K
12:44 16,108.80 16,110.25 16,104.05 16,104.30 848.9K
12:45 16,104.30 16,107.55 16,103.35 16,106.35 690.1K
12:46 16,106.35 16,108.50 16,104.05 16,106.95 707.6K
12:47 16,106.95 16,107.35 16,103.40 16,104.25 783.7K
12:48 16,104.25 16,108.90 16,102.75 16,107.85 1,499.0K
12:49 16,107.85 16,109.80 16,102.55 16,103.00 508.1K
12:50 16,103.00 16,103.80 16,098.45 16,100.45 1,906.7K
12:51 16,100.45 16,103.55 16,098.10 16,102.60 3,098.9K
12:52 16,102.60 16,109.50 16,100.30 16,109.50 1,346.2K
12:53 16,109.50 16,115.00 16,108.00 16,109.95 1,553.2K
12:54 16,109.95 16,110.75 16,102.70 16,106.60 694.8K
12:55 16,106.60 16,109.40 16,103.65 16,107.70 2,712.4K
12:56 16,107.70 16,109.00 16,102.95 16,108.05 1,768.8K
12:57 16,108.05 16,110.35 16,104.60 16,106.50 2,423.3K
12:58 16,106.50 16,108.55 16,102.80 16,106.45 2,316.1K
12:59 16,106.45 16,110.75 16,106.30 16,107.65 1,736.7K
13:00 16,107.65 16,110.55 16,105.30 16,109.90 1,800.5K
13:01 16,109.90 16,111.05 16,094.25 16,098.35 1,983.9K
13:02 16,098.35 16,106.20 16,098.35 16,101.60 1,121.8K
13:03 16,101.60 16,102.80 16,098.50 16,102.00 1,843.3K
13:04 16,102.00 16,105.60 16,097.00 16,097.40 925.4K
13:05 16,097.40 16,102.40 16,088.65 16,102.40 713.8K
13:06 16,102.40 16,107.30 16,101.95 16,106.70 599.5K
13:07 16,106.70 16,113.75 16,106.00 16,112.90 624.4K
13:08 16,112.90 16,119.55 16,110.75 16,119.05 983.1K
13:09 16,119.05 16,120.75 16,117.20 16,117.65 658.4K
13:10 16,117.65 16,119.85 16,117.40 16,119.45 1,154.9K
13:11 16,119.45 16,121.25 16,118.00 16,120.40 763.5K
13:12 16,120.40 16,121.90 16,117.90 16,117.95 863.5K
13:13 16,117.95 16,120.60 16,117.20 16,120.30 738.8K
13:14 16,120.30 16,124.65 16,118.95 16,122.30 476.7K
13:15 16,122.30 16,128.80 16,121.50 16,124.70 1,256.9K
13:16 16,124.70 16,132.80 16,124.50 16,131.95 1,490.0K
13:17 16,131.70 16,134.90 16,130.25 16,131.45 739.3K
13:18 16,131.45 16,136.30 16,130.20 16,135.95 1,029.9K
13:19 16,135.95 16,137.90 16,134.50 16,134.90 967.5K
13:20 16,134.90 16,139.55 16,134.35 16,134.55 1,287.5K
13:21 16,134.55 16,141.10 16,134.55 16,140.35 539.0K
13:22 16,140.35 16,141.70 16,135.30 16,137.55 986.5K
13:23 16,137.55 16,139.75 16,136.30 16,136.45 664.3K
13:24 16,136.45 16,137.60 16,134.10 16,135.30 611.4K
13:25 16,135.30 16,137.50 16,132.55 16,137.50 655.5K
13:26 16,137.50 16,139.20 16,135.15 16,135.15 1,048.4K
13:27 16,135.15 16,136.35 16,131.30 16,132.90 713.1K
13:28 16,132.90 16,135.35 16,132.25 16,133.15 708.9K
13:29 16,133.15 16,134.55 16,131.55 16,132.80 829.8K
13:30 16,132.80 16,136.55 16,130.30 16,134.40 1,234.1K
13:31 16,134.40 16,136.45 16,132.35 16,132.45 542.4K
13:32 16,132.45 16,136.80 16,131.25 16,132.55 828.1K
13:33 16,132.55 16,137.80 16,131.65 16,136.75 2,923.1K
13:34 16,136.75 16,142.15 16,136.75 16,137.90 1,502.0K
13:35 16,137.90 16,145.45 16,137.90 16,145.15 1,091.6K
13:36 16,145.15 16,146.80 16,140.80 16,142.35 693.4K
13:37 16,142.35 16,145.10 16,141.25 16,143.70 1,529.7K
13:38 16,143.70 16,151.35 16,143.35 16,151.35 1,127.2K
13:39 16,151.35 16,157.20 16,151.00 16,157.10 1,590.6K
13:40 16,157.10 16,160.90 16,156.80 16,159.35 1,421.9K
13:41 16,158.85 16,162.95 16,157.30 16,162.65 558.0K
13:42 16,162.85 16,168.70 16,162.70 16,167.50 1,898.4K
13:43 16,167.35 16,170.35 16,167.35 16,168.75 1,374.8K
13:44 16,168.95 16,174.35 16,168.95 16,174.05 3,120.9K
13:45 16,173.95 16,175.55 16,172.15 16,174.95 2,045.1K
13:46 16,175.15 16,176.20 16,172.45 16,172.75 1,378.7K
13:47 16,173.15 16,175.30 16,171.45 16,171.55 1,103.5K
13:48 16,172.55 16,178.70 16,172.15 16,177.80 776.3K
13:49 16,178.00 16,182.75 16,177.85 16,181.50 2,726.3K
13:50 16,181.35 16,184.65 16,181.30 16,184.60 1,086.3K
13:51 16,184.40 16,194.90 16,184.40 16,193.60 1,278.4K
13:52 16,194.00 16,196.95 16,192.20 16,192.20 3,624.8K
13:53 16,192.70 16,193.05 16,185.60 16,186.70 667.3K
13:54 16,187.25 16,190.35 16,185.35 16,187.95 713.1K
13:55 16,187.85 16,190.45 16,181.35 16,181.35 1,744.3K
13:56 16,181.55 16,183.80 16,180.10 16,181.05 1,213.7K
13:57 16,181.55 16,186.35 16,180.45 16,183.70 1,009.7K
13:58 16,183.35 16,185.10 16,174.85 16,174.85 734.8K
13:59 16,175.10 16,180.85 16,173.15 16,180.75 3,294.1K
14:00 16,180.40 16,180.50 16,175.30 16,178.60 3,270.8K
14:01 16,178.55 16,181.80 16,177.75 16,179.85 1,114.3K
14:02 16,179.85 16,181.35 16,174.95 16,177.25 1,426.5K
14:03 16,177.20 16,179.00 16,174.85 16,177.70 1,173.0K
14:04 16,177.70 16,183.85 16,177.55 16,181.00 1,195.5K
14:05 16,181.60 16,188.10 16,181.55 16,187.85 2,221.6K
14:06 16,187.55 16,191.45 16,186.00 16,190.20 1,195.2K
14:07 16,190.60 16,194.60 16,189.30 16,194.35 3,560.4K
14:08 16,194.35 16,195.85 16,191.45 16,195.05 1,013.8K
14:09 16,194.85 16,198.60 16,194.20 16,197.70 1,501.1K
14:10 16,197.70 16,198.10 16,193.80 16,195.95 1,214.7K
14:11 16,195.95 16,200.20 16,195.70 16,198.75 809.4K
14:12 16,198.65 16,200.70 16,196.30 16,198.40 1,021.1K
14:13 16,198.40 16,199.60 16,196.55 16,198.95 2,534.2K
14:14 16,198.95 16,201.30 16,196.05 16,197.00 1,003.8K
14:15 16,197.00 16,204.50 16,196.10 16,202.50 1,651.2K
14:16 16,202.50 16,204.70 16,201.00 16,201.80 1,130.2K
14:17 16,201.80 16,203.65 16,198.10 16,200.25 1,943.0K
14:18 16,200.25 16,205.65 16,200.25 16,204.00 1,005.6K
14:19 16,204.00 16,205.25 16,201.10 16,203.80 1,168.8K
14:20 16,203.80 16,204.45 16,200.45 16,202.45 2,827.7K
14:21 16,202.45 16,204.65 16,201.30 16,203.65 988.3K
14:22 16,203.65 16,207.10 16,198.75 16,199.55 2,086.4K
14:23 16,199.55 16,200.60 16,195.40 16,195.85 1,296.7K
14:24 16,195.85 16,196.50 16,190.90 16,191.90 1,321.4K
14:25 16,191.90 16,194.65 16,191.40 16,194.00 1,119.8K
14:26 16,194.00 16,195.70 16,190.15 16,190.95 999.7K
14:27 16,190.95 16,191.40 16,188.25 16,190.30 3,240.6K
14:28 16,190.30 16,191.90 16,188.35 16,188.50 764.3K
14:29 16,188.50 16,190.85 16,185.35 16,187.55 1,205.8K
14:30 16,188.05 16,192.50 16,187.10 16,191.75 2,666.6K
14:31 16,191.75 16,198.60 16,191.75 16,194.95 3,708.7K
14:32 16,194.95 16,199.95 16,194.95 16,199.55 820.1K
14:33 16,199.55 16,200.00 16,196.70 16,198.60 633.6K
14:34 16,198.60 16,200.20 16,196.20 16,197.15 837.9K
14:35 16,197.15 16,201.50 16,195.80 16,198.45 650.6K
14:36 16,198.45 16,200.35 16,194.70 16,196.95 818.7K
14:37 16,196.95 16,198.65 16,194.80 16,197.05 1,174.7K
14:38 16,197.05 16,201.55 16,197.05 16,201.20 1,623.4K
14:39 16,201.20 16,202.95 16,198.60 16,201.15 753.3K
14:40 16,201.15 16,201.35 16,195.50 16,200.30 2,548.3K
14:41 16,200.30 16,203.45 16,197.90 16,202.95 3,244.1K
14:42 16,202.95 16,205.35 16,201.60 16,202.80 806.1K
14:43 16,202.80 16,203.30 16,199.25 16,200.50 1,679.2K
14:44 16,200.50 16,203.30 16,199.45 16,202.90 1,956.5K
14:45 16,202.90 16,208.90 16,201.75 16,208.40 2,637.1K
14:46 16,208.40 16,213.35 16,207.85 16,211.40 5,386.9K
14:47 16,211.40 16,213.30 16,210.00 16,212.05 1,991.4K
14:48 16,212.05 16,215.80 16,209.80 16,215.80 4,192.8K
14:49 16,215.80 16,215.90 16,212.30 16,213.10 1,794.2K
14:50 16,213.10 16,215.15 16,210.90 16,214.30 1,651.2K
14:51 16,214.30 16,218.25 16,214.30 16,216.15 1,144.7K
14:52 16,216.15 16,217.30 16,214.85 16,217.00 2,687.6K
14:53 16,217.00 16,220.60 16,216.35 16,217.65 1,940.0K
14:54 16,217.65 16,220.30 16,217.65 16,218.70 976.8K
14:55 16,218.70 16,223.35 16,218.15 16,221.40 2,845.0K
14:56 16,221.40 16,222.00 16,215.35 16,216.40 1,160.1K
14:57 16,216.40 16,218.10 16,215.30 16,217.55 1,490.2K
14:58 16,217.55 16,218.80 16,215.05 16,216.95 675.0K
14:59 16,216.95 16,219.55 16,215.60 16,217.75 785.0K
15:00 16,217.75 16,225.85 16,217.75 16,220.70 1,434.8K
15:01 16,220.70 16,225.00 16,217.15 16,223.65 5,142.6K
15:02 16,224.40 16,226.60 16,222.25 16,223.10 1,462.4K
15:03 16,223.10 16,225.40 16,221.85 16,222.60 1,965.2K
15:04 16,222.60 16,225.60 16,222.10 16,224.75 4,061.1K
15:05 16,224.75 16,227.25 16,223.50 16,224.55 2,621.0K
15:06 16,224.55 16,229.40 16,222.65 16,229.40 13,603.3K
15:07 16,229.40 16,231.15 16,228.10 16,228.10 7,293.8K
15:08 16,228.10 16,230.15 16,225.45 16,228.35 7,772.0K
15:09 16,228.35 16,231.60 16,225.05 16,231.60 4,425.2K
15:10 16,231.60 16,233.05 16,228.95 16,230.35 10,580.0K
15:11 16,230.35 16,233.20 16,229.70 16,233.20 5,418.6K
15:12 16,233.20 16,238.35 16,230.90 16,237.60 3,386.2K
15:13 16,237.60 16,239.10 16,232.60 16,233.70 6,143.0K
15:14 16,233.70 16,235.40 16,229.95 16,232.60 3,774.6K
15:15 16,232.60 16,236.20 16,231.25 16,235.85 5,394.3K
15:16 16,235.85 16,238.95 16,231.20 16,237.15 6,978.4K
15:17 16,237.15 16,250.65 16,235.25 16,246.85 1,946.3K
15:18 16,246.85 16,256.10 16,244.50 16,254.85 6,712.1K
15:19 16,254.85 16,258.85 16,252.85 16,258.20 6,345.6K
15:20 16,258.20 16,262.20 16,254.15 16,260.25 12,612.1K
15:21 16,260.25 16,262.55 16,255.85 16,261.95 3,166.6K
15:22 16,261.60 16,264.10 16,260.00 16,261.20 1,912.7K
15:23 16,260.95 16,262.70 16,258.90 16,262.45 2,888.7K
15:24 16,262.45 16,262.50 16,248.90 16,253.60 7,029.5K
15:25 16,253.75 16,257.45 16,253.10 16,254.25 3,445.6K
15:26 16,254.20 16,254.80 16,248.80 16,249.80 2,657.9K
15:27 16,250.15 16,250.80 16,244.30 16,246.40 4,723.6K
15:28 16,247.00 16,250.15 16,244.25 16,246.25 3,558.5K
15:29 16,247.55 16,247.80 16,235.35 16,237.35 4,612.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし