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 16,263.15 16,281.85 16,257.20 16,267.65 9,210.0K
09:16 16,267.65 16,288.85 16,264.70 16,288.05 16,544.6K
09:17 16,288.05 16,288.70 16,269.25 16,271.90 10,553.0K
09:18 16,271.90 16,282.40 16,270.30 16,282.10 4,760.5K
09:19 16,282.10 16,289.85 16,281.60 16,288.75 4,777.2K
09:20 16,288.75 16,290.40 16,269.75 16,274.75 7,635.7K
09:21 16,274.75 16,283.80 16,273.30 16,279.80 9,850.4K
09:22 16,279.80 16,283.10 16,277.60 16,282.50 5,299.2K
09:23 16,282.50 16,283.80 16,269.40 16,272.40 3,772.4K
09:24 16,272.25 16,272.55 16,266.75 16,269.20 13,420.3K
09:25 16,269.20 16,276.15 16,265.85 16,273.80 7,832.0K
09:26 16,272.85 16,279.40 16,271.55 16,277.80 6,479.9K
09:27 16,277.60 16,286.15 16,276.65 16,282.80 4,647.0K
09:28 16,283.05 16,285.15 16,280.70 16,282.40 3,958.8K
09:29 16,281.25 16,286.75 16,277.05 16,285.70 3,203.8K
09:30 16,285.55 16,286.20 16,279.25 16,282.60 5,190.9K
09:31 16,283.45 16,289.20 16,281.80 16,287.20 4,094.6K
09:32 16,286.80 16,291.10 16,282.80 16,282.80 5,449.4K
09:33 16,281.45 16,281.95 16,264.00 16,266.35 4,837.4K
09:34 16,266.60 16,273.10 16,264.30 16,273.05 2,817.9K
09:35 16,273.10 16,276.55 16,270.35 16,271.00 3,368.9K
09:36 16,270.80 16,283.50 16,270.25 16,279.05 6,710.7K
09:37 16,279.00 16,282.05 16,277.85 16,279.60 2,207.1K
09:38 16,279.80 16,284.55 16,278.80 16,279.15 2,481.6K
09:39 16,279.15 16,283.95 16,278.30 16,282.75 1,703.4K
09:40 16,282.75 16,298.90 16,281.95 16,298.20 2,214.5K
09:41 16,297.05 16,297.55 16,287.55 16,289.30 2,972.5K
09:42 16,289.75 16,290.40 16,280.40 16,283.65 4,100.1K
09:43 16,283.35 16,285.20 16,280.55 16,280.95 2,605.6K
09:44 16,280.75 16,280.75 16,273.70 16,273.90 3,754.2K
09:45 16,274.30 16,276.30 16,270.80 16,274.85 6,822.6K
09:46 16,274.75 16,282.25 16,274.65 16,280.80 2,366.2K
09:47 16,281.00 16,281.00 16,276.00 16,277.70 1,996.3K
09:48 16,277.70 16,282.15 16,276.70 16,280.10 1,982.8K
09:49 16,280.50 16,280.70 16,274.80 16,274.95 2,688.1K
09:50 16,273.45 16,273.45 16,260.70 16,262.55 1,665.0K
09:51 16,262.80 16,262.80 16,242.60 16,243.05 1,812.5K
09:52 16,243.05 16,253.70 16,242.60 16,253.10 2,570.7K
09:53 16,253.50 16,253.50 16,245.85 16,250.20 1,149.4K
09:54 16,250.20 16,254.70 16,248.35 16,253.85 2,056.2K
09:55 16,253.70 16,253.70 16,237.25 16,239.50 897.4K
09:56 16,239.50 16,245.95 16,238.15 16,245.75 1,169.7K
09:57 16,246.20 16,250.60 16,243.80 16,244.35 2,607.6K
09:58 16,244.35 16,245.05 16,233.95 16,238.30 1,927.9K
09:59 16,238.30 16,239.20 16,233.80 16,234.25 1,766.6K
10:00 16,234.25 16,244.60 16,233.35 16,244.35 1,319.2K
10:01 16,244.35 16,251.90 16,241.05 16,251.40 3,223.7K
10:02 16,251.40 16,256.50 16,250.35 16,250.45 1,483.0K
10:03 16,250.45 16,259.50 16,248.65 16,257.50 3,002.5K
10:04 16,257.15 16,258.30 16,251.10 16,251.10 1,170.0K
10:05 16,251.10 16,251.80 16,247.10 16,250.65 3,019.1K
10:06 16,250.65 16,253.95 16,250.40 16,251.05 9,729.2K
10:07 16,251.05 16,251.25 16,236.10 16,236.20 4,089.6K
10:08 16,236.20 16,236.50 16,232.95 16,235.60 1,554.4K
10:09 16,235.60 16,236.00 16,230.80 16,232.00 2,446.9K
10:10 16,232.00 16,234.75 16,228.90 16,231.10 1,717.2K
10:11 16,231.10 16,234.85 16,230.75 16,234.45 1,548.7K
10:12 16,234.45 16,234.45 16,225.60 16,226.55 2,153.1K
10:13 16,226.55 16,227.85 16,215.10 16,215.15 1,694.8K
10:14 16,215.15 16,223.40 16,214.60 16,222.25 1,844.2K
10:15 16,222.25 16,222.25 16,217.55 16,222.10 4,494.3K
10:16 16,222.10 16,226.00 16,219.05 16,223.70 2,429.6K
10:17 16,223.70 16,225.75 16,221.75 16,224.40 6,229.0K
10:18 16,224.40 16,230.85 16,224.05 16,230.45 1,849.8K
10:19 16,230.45 16,230.45 16,221.50 16,222.00 1,554.6K
10:20 16,222.00 16,226.95 16,220.45 16,224.65 2,773.6K
10:21 16,224.65 16,234.80 16,224.00 16,234.35 3,482.7K
10:22 16,234.35 16,236.00 16,232.30 16,233.55 2,266.1K
10:23 16,233.55 16,235.55 16,227.80 16,234.80 5,371.0K
10:24 16,234.80 16,235.00 16,227.55 16,228.00 996.1K
10:25 16,228.00 16,229.10 16,218.90 16,220.30 6,110.5K
10:26 16,220.30 16,223.70 16,219.45 16,223.70 2,671.7K
10:27 16,223.70 16,227.65 16,223.70 16,226.00 1,818.2K
10:28 16,226.00 16,230.80 16,225.70 16,226.00 1,528.7K
10:29 16,226.00 16,226.45 16,217.20 16,220.65 917.0K
10:30 16,220.65 16,221.00 16,215.50 16,218.85 1,316.0K
10:31 16,218.85 16,221.95 16,216.65 16,221.25 1,157.1K
10:32 16,220.70 16,221.75 16,215.50 16,215.50 1,011.5K
10:33 16,215.50 16,215.50 16,203.55 16,204.60 1,266.5K
10:34 16,204.60 16,205.30 16,196.90 16,200.00 2,024.2K
10:35 16,200.00 16,203.80 16,198.60 16,201.40 1,205.0K
10:36 16,201.40 16,203.10 16,197.95 16,200.35 1,168.5K
10:37 16,200.35 16,204.65 16,198.50 16,204.55 1,670.2K
10:38 16,204.55 16,209.10 16,204.55 16,205.90 901.5K
10:39 16,205.90 16,205.90 16,194.30 16,195.45 2,353.9K
10:40 16,195.45 16,195.65 16,187.10 16,188.65 1,702.5K
10:41 16,188.65 16,192.25 16,188.65 16,191.80 2,224.1K
10:42 16,191.80 16,192.40 16,187.25 16,189.10 1,844.6K
10:43 16,189.10 16,190.70 16,186.90 16,189.30 3,019.2K
10:44 16,189.30 16,192.35 16,188.30 16,190.10 885.7K
10:45 16,190.10 16,190.40 16,185.00 16,186.05 539.0K
10:46 16,186.05 16,186.40 16,177.15 16,177.45 950.5K
10:47 16,176.90 16,178.70 16,172.05 16,176.30 2,446.5K
10:48 16,176.30 16,176.80 16,173.05 16,174.90 1,221.6K
10:49 16,174.90 16,184.70 16,174.90 16,184.70 1,092.0K
10:50 16,184.70 16,185.10 16,175.20 16,176.35 930.1K
10:51 16,176.35 16,176.50 16,165.95 16,165.95 1,650.7K
10:52 16,165.95 16,173.90 16,164.95 16,172.95 760.6K
10:53 16,172.95 16,174.00 16,169.55 16,169.95 936.9K
10:54 16,169.95 16,169.95 16,162.55 16,163.95 1,996.2K
10:55 16,163.95 16,164.20 16,155.50 16,158.40 808.5K
10:56 16,158.40 16,171.55 16,158.40 16,169.85 1,468.1K
10:57 16,169.85 16,171.80 16,165.00 16,170.95 4,779.3K
10:58 16,170.95 16,171.30 16,164.75 16,165.10 1,089.0K
10:59 16,165.10 16,169.90 16,165.10 16,166.50 1,484.0K
11:00 16,166.50 16,171.80 16,165.55 16,168.75 2,579.2K
11:01 16,168.45 16,171.30 16,167.45 16,169.30 1,133.1K
11:02 16,169.30 16,170.55 16,164.25 16,165.45 942.9K
11:03 16,165.45 16,165.80 16,161.60 16,164.35 612.5K
11:04 16,164.35 16,167.05 16,163.25 16,165.00 2,058.4K
11:05 16,165.05 16,168.60 16,164.60 16,167.50 739.4K
11:06 16,167.30 16,172.40 16,166.30 16,171.35 1,053.6K
11:07 16,171.30 16,176.55 16,170.40 16,175.20 1,573.4K
11:08 16,174.95 16,181.00 16,174.60 16,179.85 878.1K
11:09 16,179.35 16,179.45 16,173.10 16,174.55 1,322.1K
11:10 16,174.90 16,176.30 16,172.25 16,173.25 709.3K
11:11 16,172.75 16,174.55 16,169.00 16,170.30 748.6K
11:12 16,169.90 16,172.50 16,168.55 16,169.40 637.9K
11:13 16,169.70 16,171.65 16,164.65 16,171.35 658.6K
11:14 16,171.80 16,178.60 16,170.45 16,177.90 594.5K
11:15 16,177.80 16,181.95 16,177.40 16,181.50 561.0K
11:16 16,180.55 16,183.10 16,175.00 16,176.30 2,936.8K
11:17 16,175.60 16,178.85 16,175.40 16,178.15 1,109.9K
11:18 16,177.40 16,178.00 16,174.40 16,175.60 1,494.3K
11:19 16,174.80 16,183.65 16,174.70 16,182.85 762.6K
11:20 16,183.25 16,189.10 16,182.10 16,188.35 1,629.2K
11:21 16,188.40 16,191.90 16,188.20 16,191.70 640.1K
11:22 16,192.45 16,195.65 16,192.15 16,195.35 1,333.6K
11:23 16,195.35 16,202.65 16,194.60 16,202.50 1,009.0K
11:24 16,202.60 16,207.60 16,200.35 16,206.90 786.8K
11:25 16,206.65 16,212.05 16,203.90 16,205.95 1,655.6K
11:26 16,205.35 16,209.05 16,204.95 16,206.60 3,867.1K
11:27 16,207.15 16,211.20 16,206.50 16,208.30 1,650.3K
11:28 16,208.20 16,210.10 16,206.80 16,209.35 1,248.0K
11:29 16,209.35 16,213.05 16,208.65 16,211.05 1,305.9K
11:30 16,211.00 16,217.10 16,211.00 16,216.80 590.2K
11:31 16,216.85 16,217.25 16,214.25 16,215.25 1,166.5K
11:32 16,215.10 16,216.10 16,209.75 16,210.20 1,344.6K
11:33 16,210.05 16,210.85 16,205.55 16,206.20 826.0K
11:34 16,206.20 16,208.20 16,204.90 16,205.35 930.5K
11:35 16,204.90 16,211.40 16,203.85 16,210.95 497.7K
11:36 16,210.95 16,216.90 16,210.90 16,211.65 2,102.4K
11:37 16,211.65 16,215.00 16,210.55 16,211.65 1,140.5K
11:38 16,211.65 16,214.10 16,207.90 16,207.90 638.6K
11:39 16,207.90 16,208.70 16,201.20 16,202.05 675.8K
11:40 16,202.05 16,203.50 16,200.20 16,200.55 1,325.1K
11:41 16,200.55 16,202.20 16,199.40 16,202.00 516.2K
11:42 16,202.00 16,206.30 16,201.85 16,204.75 525.5K
11:43 16,204.75 16,209.40 16,202.90 16,207.90 1,115.5K
11:44 16,207.90 16,209.50 16,205.45 16,206.35 1,895.9K
11:45 16,206.35 16,207.80 16,202.35 16,202.60 525.3K
11:46 16,202.60 16,202.75 16,199.55 16,201.60 1,249.6K
11:47 16,201.60 16,205.25 16,198.95 16,203.25 2,922.7K
11:48 16,203.25 16,205.80 16,201.65 16,202.20 775.6K
11:49 16,202.20 16,207.25 16,201.80 16,207.25 474.9K
11:50 16,207.60 16,216.30 16,207.60 16,215.75 747.3K
11:51 16,215.75 16,219.00 16,215.30 16,217.95 3,222.2K
11:52 16,217.95 16,218.85 16,215.85 16,217.60 1,589.9K
11:53 16,217.60 16,221.75 16,216.80 16,219.70 715.9K
11:54 16,219.70 16,227.05 16,219.70 16,226.75 766.5K
11:55 16,226.75 16,230.85 16,226.20 16,226.85 726.4K
11:56 16,226.85 16,229.20 16,226.10 16,226.80 1,640.0K
11:57 16,226.80 16,233.65 16,226.80 16,233.40 660.0K
11:58 16,233.40 16,237.35 16,233.25 16,236.00 1,521.4K
11:59 16,236.00 16,237.80 16,234.50 16,236.35 1,465.5K
12:00 16,236.35 16,237.60 16,233.70 16,234.60 766.1K
12:01 16,234.60 16,234.60 16,230.55 16,232.70 769.3K
12:02 16,232.70 16,233.70 16,231.40 16,232.10 610.1K
12:03 16,232.10 16,233.10 16,228.65 16,232.00 583.7K
12:04 16,232.00 16,235.20 16,230.75 16,232.00 722.5K
12:05 16,232.00 16,232.70 16,222.70 16,223.15 1,025.1K
12:06 16,223.15 16,223.55 16,216.45 16,218.70 674.2K
12:07 16,218.70 16,218.90 16,209.90 16,211.30 2,564.5K
12:08 16,211.30 16,212.05 16,207.75 16,209.95 558.6K
12:09 16,209.95 16,211.55 16,204.50 16,205.40 861.7K
12:10 16,205.40 16,206.10 16,200.95 16,203.80 876.6K
12:11 16,203.85 16,207.50 16,202.95 16,206.75 1,436.8K
12:12 16,206.75 16,208.40 16,205.55 16,206.35 473.0K
12:13 16,206.35 16,215.80 16,205.95 16,214.35 458.5K
12:14 16,214.35 16,218.60 16,213.90 16,215.95 427.7K
12:15 16,215.95 16,216.25 16,211.60 16,211.70 556.2K
12:16 16,211.70 16,212.85 16,204.60 16,209.80 818.5K
12:17 16,209.80 16,216.65 16,208.90 16,216.25 550.2K
12:18 16,216.25 16,219.10 16,216.25 16,218.80 753.8K
12:19 16,218.80 16,221.05 16,218.30 16,219.30 683.4K
12:20 16,219.30 16,224.85 16,218.35 16,221.85 2,014.3K
12:21 16,221.85 16,222.25 16,213.35 16,213.55 1,479.9K
12:22 16,213.55 16,213.60 16,209.25 16,211.25 488.5K
12:23 16,211.25 16,212.45 16,209.10 16,210.45 483.4K
12:24 16,210.45 16,210.45 16,203.75 16,205.25 414.0K
12:25 16,205.25 16,206.00 16,203.60 16,204.70 496.0K
12:26 16,204.70 16,208.00 16,203.65 16,206.20 695.7K
12:27 16,206.20 16,209.35 16,205.65 16,208.60 1,587.0K
12:28 16,208.60 16,209.35 16,200.80 16,200.90 722.4K
12:29 16,200.90 16,201.45 16,195.90 16,201.00 2,468.4K
12:30 16,201.00 16,201.00 16,195.80 16,196.20 423.8K
12:31 16,196.20 16,200.60 16,196.20 16,199.40 1,000.1K
12:32 16,199.40 16,199.65 16,196.95 16,198.55 800.5K
12:33 16,198.55 16,204.90 16,198.00 16,204.10 815.2K
12:34 16,204.10 16,212.15 16,203.70 16,212.10 1,672.3K
12:35 16,212.10 16,212.70 16,207.00 16,207.00 2,470.4K
12:36 16,207.00 16,211.30 16,205.75 16,210.65 3,611.8K
12:37 16,210.65 16,212.15 16,208.05 16,210.00 1,325.5K
12:38 16,210.00 16,213.00 16,208.80 16,213.00 659.7K
12:39 16,213.00 16,217.10 16,211.20 16,217.10 1,415.6K
12:40 16,217.10 16,217.70 16,214.80 16,217.00 1,267.3K
12:41 16,217.00 16,226.95 16,216.70 16,224.15 979.7K
12:42 16,223.85 16,230.00 16,223.05 16,229.35 1,021.5K
12:43 16,229.35 16,231.75 16,222.50 16,223.70 847.2K
12:44 16,223.15 16,226.75 16,222.65 16,223.55 347.8K
12:45 16,223.30 16,228.75 16,222.80 16,225.85 699.3K
12:46 16,225.70 16,226.35 16,222.10 16,223.60 602.2K
12:47 16,223.45 16,223.80 16,217.70 16,218.20 653.9K
12:48 16,217.70 16,218.95 16,214.95 16,218.25 282.2K
12:49 16,217.95 16,223.15 16,217.40 16,221.65 692.1K
12:50 16,221.45 16,221.45 16,216.95 16,218.70 490.9K
12:51 16,218.00 16,218.00 16,208.95 16,210.05 485.5K
12:52 16,209.95 16,210.30 16,206.70 16,207.10 437.1K
12:53 16,207.15 16,208.35 16,204.60 16,205.05 673.9K
12:54 16,205.40 16,206.20 16,202.65 16,203.75 552.7K
12:55 16,203.65 16,207.00 16,203.20 16,207.00 983.8K
12:56 16,206.55 16,212.15 16,206.40 16,210.95 521.0K
12:57 16,211.55 16,215.20 16,210.85 16,211.15 584.7K
12:58 16,210.65 16,216.35 16,210.50 16,216.35 545.4K
12:59 16,216.55 16,218.80 16,214.00 16,214.00 1,225.4K
13:00 16,214.05 16,215.90 16,211.75 16,212.40 627.1K
13:01 16,212.45 16,213.65 16,210.30 16,212.65 499.4K
13:02 16,212.00 16,213.65 16,210.10 16,212.50 509.9K
13:03 16,212.65 16,214.85 16,211.25 16,214.85 865.8K
13:04 16,214.65 16,217.80 16,211.75 16,214.70 1,572.8K
13:05 16,214.85 16,220.35 16,212.95 16,212.95 856.2K
13:06 16,213.20 16,214.10 16,210.90 16,212.45 480.6K
13:07 16,212.45 16,213.95 16,211.25 16,212.70 634.5K
13:08 16,212.85 16,213.60 16,208.45 16,211.10 1,552.7K
13:09 16,211.00 16,212.20 16,207.75 16,209.80 454.0K
13:10 16,209.80 16,211.25 16,206.75 16,207.25 647.9K
13:11 16,206.90 16,212.15 16,206.85 16,212.15 453.7K
13:12 16,211.90 16,213.45 16,207.90 16,208.05 641.6K
13:13 16,208.05 16,208.05 16,202.30 16,204.10 810.3K
13:14 16,204.10 16,208.20 16,203.75 16,207.05 1,734.7K
13:15 16,207.05 16,207.55 16,198.40 16,199.25 1,454.8K
13:16 16,199.25 16,199.25 16,193.60 16,196.35 1,105.5K
13:17 16,196.35 16,198.45 16,195.30 16,197.50 1,498.7K
13:18 16,197.50 16,200.55 16,194.80 16,200.55 572.7K
13:19 16,200.55 16,209.20 16,199.60 16,209.00 1,044.0K
13:20 16,209.00 16,213.35 16,206.95 16,213.20 409.6K
13:21 16,213.20 16,215.10 16,212.50 16,214.00 751.7K
13:22 16,214.00 16,214.00 16,207.15 16,209.15 422.3K
13:23 16,209.15 16,210.95 16,208.15 16,210.65 927.7K
13:24 16,210.65 16,212.65 16,209.05 16,212.20 766.1K
13:25 16,212.20 16,213.30 16,210.25 16,211.40 434.0K
13:26 16,210.90 16,212.00 16,208.55 16,209.30 1,017.8K
13:27 16,209.30 16,214.15 16,209.00 16,212.90 629.1K
13:28 16,212.90 16,213.65 16,211.35 16,213.15 593.6K
13:29 16,213.15 16,215.30 16,211.15 16,212.10 1,143.5K
13:30 16,212.10 16,221.40 16,211.50 16,221.40 5,116.3K
13:31 16,221.40 16,221.85 16,218.15 16,218.70 936.8K
13:32 16,218.70 16,220.10 16,215.80 16,216.15 1,739.8K
13:33 16,216.15 16,217.50 16,212.30 16,217.15 534.7K
13:34 16,217.15 16,217.95 16,214.50 16,216.25 1,086.1K
13:35 16,216.25 16,217.35 16,214.65 16,215.90 905.6K
13:36 16,215.05 16,215.15 16,210.80 16,211.20 1,871.3K
13:37 16,211.20 16,216.85 16,210.15 16,216.85 1,473.0K
13:38 16,216.85 16,221.20 16,215.30 16,220.30 1,200.5K
13:39 16,220.30 16,221.95 16,219.60 16,221.15 1,237.7K
13:40 16,221.15 16,222.05 16,216.55 16,216.80 532.4K
13:41 16,216.80 16,219.65 16,216.20 16,218.45 2,372.5K
13:42 16,218.45 16,220.35 16,214.15 16,215.15 1,312.6K
13:43 16,215.15 16,215.40 16,209.70 16,210.25 1,395.5K
13:44 16,209.90 16,210.55 16,206.75 16,209.35 996.3K
13:45 16,209.35 16,209.45 16,204.90 16,205.30 1,876.1K
13:46 16,204.90 16,207.75 16,204.25 16,207.00 919.2K
13:47 16,207.00 16,208.85 16,196.70 16,196.70 1,152.2K
13:48 16,196.70 16,197.90 16,193.45 16,197.25 613.7K
13:49 16,197.25 16,202.60 16,197.15 16,200.25 2,677.7K
13:50 16,200.25 16,203.25 16,198.65 16,199.40 1,488.9K
13:51 16,199.40 16,205.70 16,198.55 16,205.70 807.1K
13:52 16,205.10 16,206.50 16,202.85 16,203.55 3,468.1K
13:53 16,203.55 16,210.40 16,203.15 16,207.15 814.1K
13:54 16,207.15 16,212.10 16,206.50 16,211.95 938.5K
13:55 16,211.95 16,214.60 16,211.60 16,213.70 4,697.2K
13:56 16,213.70 16,213.80 16,209.45 16,211.85 2,961.1K
13:57 16,211.85 16,212.65 16,203.60 16,204.10 3,151.2K
13:58 16,204.10 16,205.60 16,201.20 16,205.40 1,565.6K
13:59 16,205.40 16,207.70 16,197.90 16,201.20 2,376.1K
14:00 16,200.55 16,200.80 16,196.95 16,199.40 2,088.7K
14:01 16,199.40 16,205.60 16,198.65 16,202.85 1,860.1K
14:02 16,202.85 16,203.70 16,196.60 16,197.30 1,031.9K
14:03 16,196.75 16,197.90 16,189.85 16,191.05 1,671.8K
14:04 16,191.05 16,191.35 16,184.60 16,185.35 1,628.9K
14:05 16,185.35 16,189.25 16,182.20 16,188.40 1,800.5K
14:06 16,188.40 16,192.15 16,186.80 16,191.90 1,418.2K
14:07 16,191.90 16,193.05 16,188.05 16,189.25 3,250.1K
14:08 16,189.25 16,189.90 16,184.25 16,185.00 3,802.9K
14:09 16,185.00 16,185.15 16,169.75 16,170.20 1,698.2K
14:10 16,170.20 16,173.00 16,166.40 16,168.60 1,230.1K
14:11 16,168.60 16,172.40 16,166.15 16,172.15 1,078.6K
14:12 16,172.15 16,182.40 16,172.15 16,182.40 2,394.3K
14:13 16,182.75 16,185.70 16,179.55 16,183.40 981.7K
14:14 16,183.40 16,189.60 16,182.85 16,183.45 545.4K
14:15 16,183.45 16,184.00 16,177.20 16,177.50 2,842.5K
14:16 16,177.50 16,185.00 16,176.00 16,183.30 1,055.2K
14:17 16,183.65 16,185.40 16,181.75 16,185.40 1,708.0K
14:18 16,185.40 16,185.50 16,180.45 16,181.20 1,358.8K
14:19 16,181.20 16,181.20 16,176.05 16,177.05 736.2K
14:20 16,177.05 16,185.45 16,177.05 16,184.20 2,391.9K
14:21 16,184.20 16,184.25 16,180.15 16,180.50 656.0K
14:22 16,181.55 16,184.15 16,167.55 16,169.45 1,698.0K
14:23 16,169.25 16,173.60 16,167.55 16,171.40 2,514.2K
14:24 16,171.65 16,173.05 16,166.75 16,170.95 1,030.5K
14:25 16,170.85 16,177.00 16,170.85 16,174.70 748.5K
14:26 16,175.10 16,175.60 16,167.75 16,168.95 1,080.6K
14:27 16,168.75 16,178.15 16,168.75 16,177.95 1,570.5K
14:28 16,177.90 16,180.70 16,175.05 16,180.50 819.2K
14:29 16,180.95 16,189.75 16,179.85 16,187.85 2,306.5K
14:30 16,187.90 16,191.65 16,187.00 16,189.50 787.9K
14:31 16,190.25 16,190.25 16,181.95 16,183.25 1,205.2K
14:32 16,183.55 16,183.55 16,178.10 16,179.60 2,556.3K
14:33 16,179.55 16,185.85 16,179.50 16,184.15 1,470.5K
14:34 16,184.10 16,191.95 16,183.55 16,191.25 2,723.2K
14:35 16,191.15 16,192.70 16,188.20 16,189.60 884.1K
14:36 16,189.80 16,200.90 16,188.90 16,200.90 1,889.1K
14:37 16,201.00 16,203.70 16,198.35 16,200.95 1,754.1K
14:38 16,201.00 16,209.60 16,200.30 16,206.10 1,831.8K
14:39 16,206.05 16,208.75 16,205.25 16,208.70 2,050.9K
14:40 16,209.05 16,210.75 16,204.35 16,204.75 1,717.3K
14:41 16,204.70 16,204.70 16,199.70 16,200.30 2,264.8K
14:42 16,199.35 16,207.40 16,198.70 16,207.40 714.1K
14:43 16,207.40 16,213.90 16,207.40 16,208.60 2,032.3K
14:44 16,208.10 16,210.15 16,206.35 16,207.15 920.8K
14:45 16,206.25 16,208.50 16,206.05 16,206.10 1,873.5K
14:46 16,206.20 16,210.15 16,206.05 16,208.35 2,191.3K
14:47 16,208.55 16,216.85 16,208.55 16,216.85 1,895.2K
14:48 16,216.85 16,217.10 16,213.30 16,213.30 981.4K
14:49 16,212.75 16,214.60 16,210.80 16,211.75 980.6K
14:50 16,209.70 16,212.15 16,208.65 16,209.80 1,332.6K
14:51 16,210.25 16,210.45 16,207.25 16,209.80 600.0K
14:52 16,210.45 16,210.45 16,206.95 16,208.35 1,066.1K
14:53 16,210.55 16,213.10 16,209.85 16,209.85 626.6K
14:54 16,209.50 16,214.50 16,208.55 16,214.50 976.1K
14:55 16,214.90 16,224.20 16,213.95 16,224.20 2,383.2K
14:56 16,223.35 16,224.35 16,220.30 16,220.60 1,537.4K
14:57 16,220.70 16,221.80 16,218.35 16,218.55 934.7K
14:58 16,218.40 16,220.40 16,217.55 16,219.95 636.3K
14:59 16,218.80 16,219.60 16,213.35 16,213.85 2,590.2K
15:00 16,216.75 16,217.60 16,205.30 16,210.25 3,930.8K
15:01 16,209.90 16,209.90 16,193.90 16,193.90 1,761.1K
15:02 16,192.55 16,196.10 16,192.05 16,196.10 1,877.7K
15:03 16,196.15 16,196.15 16,186.15 16,186.20 1,205.2K
15:04 16,186.05 16,186.70 16,184.25 16,186.20 1,862.9K
15:05 16,186.20 16,186.20 16,181.40 16,181.40 2,188.0K
15:06 16,180.60 16,181.00 16,178.65 16,178.65 1,570.0K
15:07 16,177.90 16,177.90 16,173.40 16,174.45 4,385.6K
15:08 16,175.25 16,175.25 16,171.00 16,171.00 1,962.9K
15:09 16,171.65 16,191.70 16,171.15 16,191.70 2,011.6K
15:10 16,194.85 16,196.10 16,191.80 16,195.05 3,461.7K
15:11 16,195.40 16,198.00 16,193.35 16,193.35 2,149.0K
15:12 16,193.25 16,194.45 16,188.65 16,188.65 2,074.2K
15:13 16,190.30 16,191.15 16,186.85 16,187.35 2,339.0K
15:14 16,187.60 16,187.95 16,185.70 16,186.15 2,435.2K
15:15 16,187.45 16,188.05 16,184.35 16,186.10 6,741.7K
15:16 16,185.90 16,186.10 16,180.50 16,180.90 2,689.5K
15:17 16,180.45 16,180.90 16,173.45 16,173.45 2,354.6K
15:18 16,172.95 16,172.95 16,167.15 16,167.80 6,089.9K
15:19 16,168.15 16,172.20 16,167.20 16,171.35 3,040.7K
15:20 16,172.50 16,173.75 16,169.95 16,173.75 5,946.8K
15:21 16,174.10 16,181.95 16,174.10 16,181.00 4,040.2K
15:22 16,180.40 16,180.45 16,172.35 16,172.35 2,634.4K
15:23 16,171.60 16,171.60 16,167.15 16,167.15 2,004.4K
15:24 16,168.40 16,168.40 16,162.55 16,165.70 5,768.8K
15:25 16,165.20 16,166.70 16,164.90 16,166.05 2,498.7K
15:26 16,165.80 16,168.40 16,164.95 16,167.70 5,104.1K
15:27 16,166.85 16,168.55 16,165.80 16,165.80 3,517.3K
15:28 16,165.15 16,168.50 16,163.10 16,167.95 4,475.8K
15:29 16,167.45 16,176.00 16,165.40 16,169.95 5,731.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし