Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ インド →
16,199.85
最終更新: 2025-10-03
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 16,081.30 16,081.30 16,081.30 16,081.30 0.0K
09:15 16,079.95 16,079.95 16,002.35 16,018.40 45,252.0K
09:16 16,016.05 16,077.10 16,016.05 16,077.10 18,455.1K
09:17 16,076.85 16,076.85 16,057.80 16,058.40 17,739.1K
09:18 16,061.65 16,078.65 16,060.40 16,078.65 8,425.2K
09:19 16,078.90 16,083.10 16,067.65 16,081.55 8,912.2K
09:20 16,077.85 16,077.85 16,032.00 16,032.00 14,814.6K
09:21 16,031.75 16,066.65 16,029.70 16,066.65 14,598.7K
09:22 16,073.80 16,103.35 16,073.80 16,103.35 7,906.6K
09:23 16,107.95 16,107.95 16,095.30 16,098.20 6,290.1K
09:24 16,097.60 16,100.15 16,094.30 16,099.00 6,346.3K
09:25 16,097.25 16,097.95 16,072.75 16,074.95 11,249.2K
09:26 16,073.90 16,078.90 16,060.60 16,067.75 4,955.3K
09:27 16,070.25 16,094.60 16,070.25 16,081.10 5,481.7K
09:28 16,079.15 16,079.15 16,067.45 16,067.45 3,208.5K
09:29 16,067.65 16,067.65 16,055.90 16,066.20 5,512.8K
09:30 16,066.95 16,082.50 16,066.65 16,076.70 3,594.1K
09:31 16,077.65 16,091.85 16,077.65 16,087.60 3,978.3K
09:32 16,087.40 16,087.40 16,077.10 16,078.30 5,050.6K
09:33 16,075.20 16,085.10 16,071.70 16,085.00 3,963.3K
09:34 16,087.15 16,087.30 16,078.10 16,083.05 6,018.3K
09:35 16,082.60 16,086.40 16,064.60 16,066.35 6,061.6K
09:36 16,065.45 16,065.45 16,050.45 16,062.65 6,726.1K
09:37 16,062.00 16,065.10 16,044.40 16,044.40 7,362.7K
09:38 16,042.20 16,042.20 15,998.00 15,999.80 9,348.5K
09:39 16,005.65 16,015.35 15,989.50 15,991.25 10,493.9K
09:40 15,990.20 15,992.50 15,974.75 15,992.50 14,086.6K
09:41 15,998.85 16,008.10 15,988.55 16,008.10 9,017.1K
09:42 16,009.95 16,024.15 16,009.10 16,024.15 6,819.5K
09:43 16,025.10 16,032.80 16,025.00 16,032.80 3,262.2K
09:44 16,033.30 16,034.00 16,018.45 16,022.40 3,371.7K
09:45 16,020.05 16,020.20 16,004.60 16,016.95 3,181.0K
09:46 16,016.35 16,019.55 16,011.30 16,018.60 2,056.5K
09:47 16,018.30 16,038.75 16,017.90 16,038.75 2,579.4K
09:48 16,034.30 16,034.45 16,020.55 16,032.50 5,020.0K
09:49 16,033.30 16,045.70 16,033.30 16,041.45 3,495.6K
09:50 16,043.90 16,056.15 16,042.30 16,054.90 1,743.0K
09:51 16,054.90 16,057.40 16,046.20 16,046.20 2,330.9K
09:52 16,044.05 16,044.05 16,033.65 16,038.20 6,523.3K
09:53 16,038.70 16,040.35 16,034.65 16,034.65 2,432.9K
09:54 16,033.15 16,043.20 16,031.70 16,043.20 3,700.6K
09:55 16,042.35 16,043.95 16,033.40 16,034.35 2,467.8K
09:56 16,034.20 16,034.20 16,024.65 16,028.90 2,503.1K
09:57 16,029.25 16,038.75 16,028.80 16,037.80 1,868.0K
09:58 16,038.30 16,045.10 16,036.10 16,045.10 1,714.6K
09:59 16,047.40 16,054.35 16,047.40 16,054.35 2,361.6K
10:00 16,055.60 16,060.70 16,045.65 16,048.60 2,285.2K
10:01 16,051.15 16,057.20 16,046.30 16,056.15 1,593.8K
10:02 16,058.80 16,065.40 16,054.25 16,065.40 3,807.7K
10:03 16,067.40 16,076.45 16,066.30 16,076.45 5,059.8K
10:04 16,077.05 16,079.95 16,074.95 16,079.15 2,601.9K
10:05 16,079.90 16,083.45 16,077.00 16,081.85 1,953.5K
10:06 16,081.45 16,090.30 16,081.45 16,088.45 3,300.7K
10:07 16,088.05 16,088.05 16,080.25 16,081.75 2,224.7K
10:08 16,081.25 16,089.15 16,080.40 16,089.15 1,885.3K
10:09 16,090.25 16,101.65 16,090.25 16,101.65 2,264.8K
10:10 16,102.55 16,107.60 16,098.85 16,098.85 2,762.7K
10:11 16,098.15 16,099.35 16,094.25 16,095.55 2,384.2K
10:12 16,098.15 16,103.10 16,091.65 16,092.15 1,625.4K
10:13 16,092.55 16,098.50 16,092.55 16,098.50 1,503.5K
10:14 16,097.65 16,104.15 16,097.65 16,100.05 1,455.0K
10:15 16,099.30 16,105.00 16,099.30 16,105.00 1,101.5K
10:16 16,103.05 16,109.25 16,103.05 16,109.25 1,338.7K
10:17 16,110.55 16,117.90 16,109.70 16,114.95 2,019.2K
10:18 16,113.80 16,115.45 16,113.55 16,115.20 2,072.0K
10:19 16,114.45 16,114.95 16,106.90 16,110.90 2,960.3K
10:20 16,111.75 16,112.30 16,104.30 16,108.10 1,888.1K
10:21 16,107.65 16,115.85 16,106.55 16,115.85 1,139.0K
10:22 16,116.55 16,122.80 16,115.60 16,122.70 1,075.9K
10:23 16,121.80 16,123.80 16,118.85 16,120.60 1,405.3K
10:24 16,121.20 16,123.15 16,119.10 16,121.95 1,794.0K
10:25 16,122.50 16,124.20 16,110.15 16,110.75 3,393.8K
10:26 16,109.75 16,110.75 16,104.55 16,105.15 4,587.6K
10:27 16,106.05 16,106.60 16,093.60 16,098.70 1,750.9K
10:28 16,099.50 16,102.95 16,099.10 16,102.95 2,504.1K
10:29 16,103.25 16,108.85 16,103.25 16,106.35 893.4K
10:30 16,106.75 16,107.75 16,102.85 16,104.75 1,208.9K
10:31 16,104.40 16,115.05 16,104.40 16,115.05 1,462.3K
10:32 16,115.05 16,116.00 16,112.20 16,116.00 1,154.0K
10:33 16,116.30 16,121.55 16,116.30 16,118.30 1,400.8K
10:34 16,118.00 16,118.00 16,113.25 16,114.05 2,026.3K
10:35 16,114.30 16,115.00 16,112.40 16,115.00 1,135.4K
10:36 16,114.35 16,120.70 16,114.35 16,120.30 5,218.3K
10:37 16,121.50 16,122.90 16,117.60 16,118.60 1,983.2K
10:38 16,118.65 16,120.70 16,118.65 16,118.95 7,150.8K
10:39 16,118.00 16,118.00 16,110.80 16,114.65 2,618.1K
10:40 16,114.00 16,114.00 16,110.85 16,112.10 3,559.1K
10:41 16,113.80 16,113.80 16,107.10 16,109.85 1,137.9K
10:42 16,108.90 16,115.95 16,108.90 16,115.10 2,277.6K
10:43 16,115.20 16,115.20 16,108.60 16,111.00 1,187.1K
10:44 16,110.95 16,114.50 16,106.65 16,107.45 1,180.8K
10:45 16,106.45 16,106.45 16,100.55 16,104.75 2,302.3K
10:46 16,103.90 16,109.95 16,102.75 16,109.95 2,056.5K
10:47 16,110.10 16,111.60 16,106.05 16,111.60 2,820.6K
10:48 16,111.60 16,120.70 16,111.60 16,120.10 2,219.0K
10:49 16,120.35 16,124.35 16,119.90 16,123.90 2,855.1K
10:50 16,124.50 16,130.95 16,123.95 16,129.75 1,462.1K
10:51 16,128.50 16,134.70 16,127.45 16,134.70 2,684.6K
10:52 16,135.60 16,135.60 16,127.05 16,127.05 1,949.7K
10:53 16,127.85 16,140.50 16,127.85 16,140.50 1,806.9K
10:54 16,140.10 16,142.75 16,137.90 16,137.90 2,052.1K
10:55 16,137.30 16,140.45 16,135.95 16,140.45 1,540.0K
10:56 16,140.00 16,140.00 16,130.55 16,132.15 2,911.0K
10:57 16,132.10 16,137.50 16,131.80 16,137.05 2,113.5K
10:58 16,137.60 16,139.05 16,130.50 16,132.40 2,933.5K
10:59 16,132.05 16,133.40 16,129.50 16,129.50 2,517.8K
11:00 16,129.30 16,130.95 16,125.80 16,125.80 1,763.7K
11:01 16,127.95 16,131.35 16,126.40 16,130.85 9,486.8K
11:02 16,130.60 16,139.20 16,130.20 16,139.20 1,758.3K
11:03 16,137.90 16,139.45 16,134.95 16,134.95 1,983.0K
11:04 16,134.60 16,143.50 16,134.30 16,143.50 3,202.5K
11:05 16,144.30 16,145.10 16,140.15 16,140.15 1,683.0K
11:06 16,140.80 16,143.50 16,139.90 16,143.50 2,179.4K
11:07 16,142.95 16,145.65 16,141.30 16,143.55 844.0K
11:08 16,142.50 16,142.50 16,135.20 16,137.35 975.1K
11:09 16,137.30 16,141.45 16,137.15 16,139.55 671.5K
11:10 16,139.05 16,139.05 16,131.95 16,131.95 707.6K
11:11 16,130.60 16,130.95 16,127.35 16,128.15 846.7K
11:12 16,127.05 16,129.55 16,126.60 16,129.05 2,372.9K
11:13 16,129.45 16,129.65 16,126.35 16,128.45 1,114.7K
11:14 16,127.70 16,127.70 16,123.20 16,126.75 3,484.4K
11:15 16,127.05 16,129.65 16,127.05 16,128.90 1,606.5K
11:16 16,129.30 16,136.40 16,129.25 16,136.15 1,048.4K
11:17 16,135.90 16,137.00 16,134.85 16,136.90 1,611.2K
11:18 16,136.35 16,136.35 16,133.10 16,133.95 740.0K
11:19 16,134.40 16,134.40 16,132.30 16,132.40 1,361.9K
11:20 16,131.60 16,131.60 16,125.70 16,126.65 1,027.6K
11:21 16,126.35 16,126.35 16,120.30 16,122.35 2,152.3K
11:22 16,122.30 16,124.95 16,121.90 16,124.35 1,294.7K
11:23 16,124.15 16,131.15 16,124.15 16,127.40 1,665.4K
11:24 16,127.85 16,127.85 16,116.75 16,117.35 13,619.2K
11:25 16,116.90 16,120.50 16,116.00 16,118.45 7,251.2K
11:26 16,116.65 16,117.80 16,114.90 16,116.75 11,366.4K
11:27 16,116.25 16,118.65 16,113.20 16,114.40 32,583.9K
11:28 16,114.10 16,114.55 16,111.00 16,111.85 7,862.6K
11:29 16,111.85 16,119.20 16,111.65 16,119.20 5,936.7K
11:30 16,119.95 16,121.75 16,114.15 16,114.15 5,211.4K
11:31 16,113.45 16,113.70 16,109.60 16,111.25 1,478.9K
11:32 16,111.40 16,113.60 16,108.55 16,108.55 2,449.7K
11:33 16,107.75 16,107.75 16,104.85 16,107.50 1,526.3K
11:34 16,105.85 16,106.15 16,098.60 16,098.75 2,717.5K
11:35 16,098.90 16,099.95 16,096.90 16,099.80 2,709.8K
11:36 16,100.05 16,103.85 16,099.20 16,103.85 1,696.3K
11:37 16,103.70 16,111.45 16,103.40 16,110.90 4,533.0K
11:38 16,110.20 16,111.20 16,108.70 16,110.40 2,036.8K
11:39 16,110.15 16,113.25 16,108.70 16,108.70 1,567.8K
11:40 16,108.40 16,114.55 16,108.40 16,113.95 1,849.8K
11:41 16,114.15 16,115.25 16,112.70 16,114.55 1,180.4K
11:42 16,116.00 16,116.00 16,112.85 16,115.10 1,087.0K
11:43 16,116.05 16,119.85 16,114.80 16,114.80 2,978.7K
11:44 16,115.25 16,115.25 16,111.20 16,114.35 1,700.2K
11:45 16,113.20 16,113.20 16,108.90 16,110.25 1,702.2K
11:46 16,109.80 16,109.80 16,105.60 16,109.05 1,121.7K
11:47 16,109.65 16,110.20 16,106.05 16,109.90 1,393.1K
11:48 16,111.30 16,114.10 16,110.65 16,112.40 980.3K
11:49 16,112.05 16,112.80 16,105.60 16,105.60 1,188.6K
11:50 16,104.90 16,111.75 16,102.60 16,111.75 935.3K
11:51 16,110.35 16,120.05 16,110.15 16,119.05 1,038.1K
11:52 16,119.25 16,120.00 16,117.10 16,117.30 1,331.7K
11:53 16,117.30 16,120.45 16,116.00 16,116.80 1,004.7K
11:54 16,116.05 16,120.65 16,116.05 16,120.45 549.2K
11:55 16,119.60 16,121.45 16,118.25 16,120.60 1,727.9K
11:56 16,119.65 16,119.80 16,117.60 16,118.00 752.0K
11:57 16,117.90 16,119.05 16,114.85 16,117.75 2,124.3K
11:58 16,118.95 16,122.40 16,115.80 16,115.80 6,138.4K
11:59 16,115.15 16,115.70 16,109.95 16,110.95 2,637.7K
12:00 16,112.20 16,112.50 16,105.30 16,106.80 11,794.6K
12:01 16,107.10 16,108.30 16,105.15 16,105.15 7,664.2K
12:02 16,104.40 16,106.45 16,101.50 16,101.50 8,408.9K
12:03 16,102.40 16,102.40 16,096.75 16,099.15 2,823.7K
12:04 16,098.20 16,100.75 16,096.10 16,096.90 3,715.0K
12:05 16,095.30 16,106.90 16,095.00 16,106.90 3,727.2K
12:06 16,107.55 16,108.60 16,105.85 16,107.60 1,730.2K
12:07 16,106.95 16,108.10 16,102.55 16,103.65 1,189.0K
12:08 16,102.60 16,105.20 16,101.90 16,105.20 1,978.6K
12:09 16,105.70 16,107.00 16,103.30 16,103.30 1,733.5K
12:10 16,103.40 16,105.45 16,102.85 16,105.45 678.6K
12:11 16,105.80 16,108.15 16,102.95 16,102.95 1,796.4K
12:12 16,102.85 16,107.50 16,101.85 16,107.50 1,515.2K
12:13 16,107.10 16,107.10 16,103.25 16,104.75 1,626.9K
12:14 16,103.75 16,103.75 16,099.95 16,102.40 3,934.7K
12:15 16,102.30 16,102.30 16,086.45 16,088.10 2,553.5K
12:16 16,087.90 16,092.10 16,087.90 16,090.45 1,807.3K
12:17 16,089.10 16,089.10 16,084.15 16,086.55 1,371.0K
12:18 16,086.50 16,091.75 16,085.35 16,091.55 1,594.5K
12:19 16,091.75 16,098.95 16,090.95 16,098.95 935.9K
12:20 16,098.00 16,108.25 16,098.00 16,107.45 1,914.8K
12:21 16,107.15 16,111.45 16,106.50 16,109.05 798.2K
12:22 16,107.40 16,107.60 16,103.85 16,106.35 1,093.4K
12:23 16,105.80 16,109.50 16,104.70 16,108.15 1,613.7K
12:24 16,108.55 16,112.30 16,108.55 16,111.55 1,309.4K
12:25 16,111.75 16,117.00 16,111.75 16,116.70 2,147.9K
12:26 16,117.10 16,119.05 16,116.75 16,118.15 1,342.9K
12:27 16,117.40 16,120.00 16,115.85 16,117.55 952.6K
12:28 16,116.00 16,116.00 16,111.55 16,112.10 1,160.1K
12:29 16,112.95 16,117.55 16,112.60 16,117.20 760.7K
12:30 16,116.00 16,117.70 16,113.65 16,113.95 2,804.4K
12:31 16,114.10 16,120.90 16,113.40 16,118.85 2,879.3K
12:32 16,118.60 16,118.60 16,110.95 16,113.80 818.6K
12:33 16,113.35 16,117.05 16,113.35 16,117.05 1,925.0K
12:34 16,117.80 16,120.60 16,117.75 16,119.55 1,827.6K
12:35 16,119.45 16,119.45 16,114.30 16,115.40 1,777.1K
12:36 16,114.85 16,117.35 16,114.45 16,116.05 1,397.0K
12:37 16,115.05 16,115.05 16,109.75 16,112.90 799.3K
12:38 16,113.70 16,114.80 16,110.75 16,110.75 1,123.5K
12:39 16,111.95 16,113.35 16,107.60 16,108.80 795.5K
12:40 16,108.15 16,115.95 16,107.55 16,115.40 2,242.6K
12:41 16,115.00 16,115.30 16,112.35 16,113.70 789.6K
12:42 16,113.60 16,114.45 16,111.00 16,112.95 635.7K
12:43 16,114.20 16,118.40 16,114.20 16,118.40 1,136.1K
12:44 16,118.65 16,119.45 16,117.10 16,118.15 593.1K
12:45 16,116.95 16,117.95 16,115.50 16,116.15 1,305.3K
12:46 16,116.60 16,117.85 16,115.55 16,116.80 568.1K
12:47 16,116.45 16,118.50 16,112.55 16,118.50 1,144.2K
12:48 16,119.45 16,125.65 16,118.25 16,125.65 2,382.0K
12:49 16,125.75 16,126.75 16,121.45 16,122.30 1,195.6K
12:50 16,121.45 16,123.25 16,120.65 16,123.25 2,160.4K
12:51 16,122.50 16,127.00 16,122.50 16,125.45 3,013.1K
12:52 16,125.35 16,127.80 16,125.00 16,127.60 1,321.8K
12:53 16,126.65 16,129.80 16,126.00 16,129.80 2,609.3K
12:54 16,130.15 16,130.95 16,128.85 16,130.10 1,228.0K
12:55 16,130.10 16,133.75 16,130.10 16,131.85 4,762.9K
12:56 16,132.20 16,133.10 16,130.75 16,131.55 1,078.9K
12:57 16,130.75 16,131.10 16,127.20 16,127.75 1,150.8K
12:58 16,127.80 16,130.40 16,127.00 16,127.80 3,952.2K
12:59 16,127.30 16,129.30 16,126.35 16,128.60 1,217.0K
13:00 16,128.85 16,128.85 16,124.90 16,127.75 774.6K
13:01 16,127.35 16,128.45 16,125.75 16,125.75 3,040.4K
13:02 16,125.45 16,126.30 16,124.10 16,124.10 509.0K
13:03 16,124.05 16,124.05 16,115.15 16,117.55 1,568.0K
13:04 16,116.35 16,119.75 16,116.25 16,116.25 621.5K
13:05 16,116.90 16,116.90 16,108.70 16,109.55 1,295.1K
13:06 16,110.50 16,111.35 16,109.20 16,111.35 684.3K
13:07 16,109.25 16,109.25 16,103.55 16,104.10 2,457.9K
13:08 16,104.10 16,107.45 16,103.60 16,106.35 795.8K
13:09 16,107.30 16,108.50 16,106.15 16,106.15 536.9K
13:10 16,106.10 16,107.80 16,106.10 16,106.95 476.8K
13:11 16,107.30 16,108.20 16,104.55 16,104.70 536.8K
13:12 16,105.20 16,107.50 16,105.10 16,106.95 2,472.8K
13:13 16,106.45 16,107.70 16,104.85 16,107.55 2,529.6K
13:14 16,107.65 16,108.15 16,104.90 16,106.85 8,599.8K
13:15 16,107.10 16,107.10 16,096.15 16,096.75 35,553.2K
13:16 16,096.25 16,097.15 16,086.30 16,086.30 45,370.9K
13:17 16,086.20 16,087.15 16,075.65 16,077.65 39,648.8K
13:18 16,079.00 16,086.40 16,079.00 16,086.40 30,540.9K
13:19 16,087.15 16,087.15 16,075.05 16,076.00 29,011.9K
13:20 16,074.80 16,081.50 16,072.80 16,081.50 25,119.9K
13:21 16,083.40 16,091.35 16,083.40 16,085.50 43,136.9K
13:22 16,086.55 16,093.60 16,085.90 16,087.15 17,494.6K
13:23 16,088.20 16,090.10 16,086.60 16,090.10 17,230.3K
13:24 16,090.05 16,092.30 16,087.05 16,091.70 10,806.0K
13:25 16,092.55 16,094.05 16,090.00 16,090.10 10,392.1K
13:26 16,089.30 16,089.95 16,086.55 16,087.70 18,505.4K
13:27 16,087.90 16,088.35 16,084.50 16,085.30 8,423.9K
13:28 16,083.75 16,088.35 16,082.70 16,087.60 6,620.7K
13:29 16,088.00 16,089.20 16,086.50 16,088.20 7,304.5K
13:30 16,088.55 16,095.85 16,086.70 16,095.85 5,214.3K
13:31 16,096.30 16,098.25 16,095.20 16,095.75 16,202.8K
13:32 16,094.65 16,094.80 16,090.10 16,092.30 16,374.2K
13:33 16,090.45 16,092.55 16,087.05 16,089.45 19,503.6K
13:34 16,087.35 16,087.35 16,079.60 16,081.35 56,956.0K
13:35 16,081.95 16,085.10 16,080.65 16,084.45 30,881.2K
13:36 16,085.10 16,087.10 16,083.55 16,084.25 19,111.8K
13:37 16,082.95 16,085.55 16,082.70 16,082.85 15,470.4K
13:38 16,081.00 16,082.60 16,078.95 16,082.60 10,246.1K
13:39 16,081.10 16,084.85 16,081.10 16,084.85 13,397.7K
13:40 16,085.75 16,087.75 16,085.75 16,087.15 13,725.1K
13:41 16,087.10 16,087.75 16,084.80 16,086.55 6,821.8K
13:42 16,086.20 16,090.65 16,086.20 16,089.45 6,055.7K
13:43 16,089.70 16,091.35 16,087.55 16,087.90 9,695.9K
13:44 16,087.55 16,091.80 16,087.55 16,091.80 7,547.0K
13:45 16,092.20 16,092.70 16,089.55 16,090.85 6,019.2K
13:46 16,089.55 16,089.55 16,082.75 16,088.65 8,014.6K
13:47 16,087.30 16,090.80 16,086.95 16,090.80 7,347.9K
13:48 16,089.85 16,091.30 16,086.60 16,087.35 7,125.8K
13:49 16,087.45 16,090.80 16,086.00 16,088.65 5,018.9K
13:50 16,088.75 16,088.75 16,076.60 16,078.15 6,984.5K
13:51 16,077.75 16,081.60 16,076.95 16,081.60 12,151.2K
13:52 16,082.40 16,086.00 16,082.40 16,085.45 5,658.2K
13:53 16,087.15 16,092.05 16,087.15 16,092.05 8,191.5K
13:54 16,092.50 16,092.70 16,088.20 16,089.45 3,182.6K
13:55 16,089.10 16,091.10 16,088.05 16,088.65 9,159.7K
13:56 16,088.80 16,089.10 16,084.65 16,085.65 7,593.3K
13:57 16,086.50 16,086.55 16,082.45 16,082.45 10,091.3K
13:58 16,082.50 16,083.95 16,082.50 16,083.45 3,615.3K
13:59 16,082.70 16,083.55 16,080.75 16,080.75 10,335.2K
14:00 16,080.55 16,081.80 16,061.80 16,061.80 10,369.1K
14:01 16,060.70 16,067.95 16,060.15 16,065.05 5,858.0K
14:02 16,064.25 16,066.05 16,054.10 16,054.10 6,558.0K
14:03 16,052.95 16,053.45 16,051.95 16,053.35 10,757.1K
14:04 16,052.70 16,054.00 16,048.70 16,049.65 12,908.5K
14:05 16,051.45 16,054.30 16,049.20 16,049.20 4,320.5K
14:06 16,049.15 16,049.15 16,044.75 16,045.50 6,932.0K
14:07 16,044.85 16,054.55 16,044.70 16,054.55 3,423.1K
14:08 16,053.10 16,060.15 16,052.05 16,057.60 3,416.8K
14:09 16,057.30 16,057.45 16,054.05 16,055.90 6,851.3K
14:10 16,055.15 16,055.15 16,045.70 16,045.70 8,403.9K
14:11 16,045.40 16,051.10 16,044.35 16,047.15 8,911.6K
14:12 16,047.05 16,047.05 16,034.00 16,034.00 7,664.4K
14:13 16,033.50 16,035.85 16,033.50 16,034.85 13,072.0K
14:14 16,034.55 16,047.50 16,034.00 16,047.50 3,539.9K
14:15 16,049.80 16,053.40 16,046.15 16,053.40 5,094.4K
14:16 16,053.40 16,062.35 16,052.85 16,062.35 6,193.4K
14:17 16,062.80 16,070.60 16,062.80 16,068.85 4,880.3K
14:18 16,069.20 16,075.20 16,069.10 16,074.90 5,380.0K
14:19 16,076.00 16,076.55 16,071.50 16,073.40 6,807.4K
14:20 16,074.05 16,074.05 16,070.30 16,071.30 4,572.2K
14:21 16,070.15 16,070.15 16,067.15 16,069.05 3,468.0K
14:22 16,069.15 16,070.40 16,068.90 16,069.45 3,625.2K
14:23 16,070.20 16,073.70 16,070.20 16,071.05 4,118.3K
14:24 16,070.10 16,070.90 16,064.20 16,065.20 5,664.5K
14:25 16,065.10 16,065.60 16,059.85 16,061.15 10,991.7K
14:26 16,061.85 16,067.60 16,061.85 16,065.65 7,641.8K
14:27 16,065.50 16,066.60 16,060.10 16,060.10 6,899.2K
14:28 16,060.25 16,060.35 16,056.05 16,057.35 4,931.7K
14:29 16,057.30 16,060.50 16,056.60 16,060.50 4,250.5K
14:30 16,061.10 16,064.50 16,059.25 16,064.50 3,608.7K
14:31 16,065.05 16,065.05 16,058.10 16,059.35 4,543.6K
14:32 16,057.85 16,057.85 16,053.70 16,056.20 5,040.5K
14:33 16,056.85 16,060.55 16,055.50 16,059.30 3,133.1K
14:34 16,059.65 16,065.00 16,059.65 16,062.60 5,290.2K
14:35 16,061.80 16,061.80 16,059.50 16,061.25 2,060.5K
14:36 16,060.10 16,062.65 16,059.35 16,060.80 7,387.0K
14:37 16,060.90 16,061.05 16,058.95 16,059.65 4,588.4K
14:38 16,058.90 16,058.90 16,054.15 16,058.00 5,757.7K
14:39 16,056.85 16,056.85 16,053.45 16,055.20 2,191.7K
14:40 16,056.45 16,062.65 16,056.45 16,062.45 4,607.1K
14:41 16,062.10 16,063.10 16,060.50 16,060.65 6,428.1K
14:42 16,060.70 16,060.80 16,050.85 16,051.05 6,358.6K
14:43 16,051.20 16,051.20 16,047.40 16,049.25 7,239.6K
14:44 16,048.60 16,053.00 16,047.55 16,052.50 3,754.8K
14:45 16,052.10 16,052.90 16,044.25 16,044.25 4,485.8K
14:46 16,041.95 16,043.55 16,041.90 16,042.90 3,495.0K
14:47 16,042.75 16,044.20 16,035.90 16,035.90 3,965.8K
14:48 16,036.70 16,036.80 16,028.15 16,031.15 3,196.1K
14:49 16,031.75 16,038.10 16,031.75 16,036.25 2,658.7K
14:50 16,037.75 16,047.30 16,036.90 16,044.25 4,455.6K
14:51 16,043.00 16,043.00 16,039.65 16,041.65 2,548.9K
14:52 16,040.20 16,040.20 16,033.75 16,034.55 2,568.4K
14:53 16,035.10 16,035.60 16,029.80 16,029.80 2,471.4K
14:54 16,028.45 16,028.45 16,027.30 16,027.90 3,591.8K
14:55 16,027.25 16,035.25 16,026.85 16,034.60 2,161.2K
14:56 16,035.00 16,035.00 16,029.00 16,029.00 4,743.0K
14:57 16,028.10 16,031.60 16,027.70 16,028.40 2,529.0K
14:58 16,028.15 16,031.40 16,027.35 16,028.90 2,288.3K
14:59 16,028.60 16,032.20 16,028.60 16,030.40 2,400.6K
15:00 16,032.70 16,041.55 16,032.70 16,041.25 2,985.7K
15:01 16,041.15 16,046.80 16,040.25 16,045.85 6,131.6K
15:02 16,045.70 16,046.55 16,042.35 16,042.35 3,104.6K
15:03 16,041.60 16,041.60 16,035.90 16,038.45 4,357.7K
15:04 16,038.85 16,039.45 16,037.65 16,037.80 3,871.2K
15:05 16,038.55 16,039.55 16,036.80 16,039.35 7,712.0K
15:06 16,040.10 16,044.10 16,039.75 16,042.75 11,313.7K
15:07 16,042.50 16,045.50 16,042.50 16,044.95 4,158.3K
15:08 16,044.85 16,044.85 16,035.95 16,035.95 3,775.2K
15:09 16,037.20 16,048.15 16,037.05 16,048.15 9,233.2K
15:10 16,049.65 16,049.65 16,045.70 16,046.35 14,098.1K
15:11 16,046.00 16,046.00 16,041.00 16,041.00 4,508.7K
15:12 16,041.10 16,043.60 16,040.90 16,043.15 2,883.8K
15:13 16,043.60 16,046.55 16,043.45 16,045.90 6,760.6K
15:14 16,047.15 16,048.50 16,045.35 16,045.35 5,738.0K
15:15 16,044.45 16,044.45 16,039.65 16,039.70 10,673.1K
15:16 16,039.00 16,039.35 16,037.50 16,037.75 11,531.9K
15:17 16,037.55 16,041.30 16,037.55 16,040.50 5,830.5K
15:18 16,041.30 16,041.30 16,036.40 16,040.80 10,195.8K
15:19 16,043.00 16,048.65 16,043.00 16,048.45 13,449.3K
15:20 16,049.05 16,049.05 16,043.65 16,044.15 17,313.0K
15:21 16,044.40 16,046.80 16,043.60 16,044.30 3,292.8K
15:22 16,044.40 16,045.35 16,043.80 16,045.10 4,743.8K
15:23 16,045.30 16,046.25 16,043.10 16,046.00 5,976.4K
15:24 16,046.50 16,048.20 16,044.65 16,046.45 10,272.1K
15:25 16,045.00 16,047.55 16,043.40 16,046.85 7,379.7K
15:26 16,047.90 16,050.50 16,046.15 16,050.50 5,222.9K
15:27 16,049.65 16,052.65 16,049.65 16,051.65 5,734.1K
15:28 16,051.10 16,052.95 16,049.00 16,049.10 7,776.1K
15:29 16,049.40 16,055.20 16,044.10 16,044.10 8,780.6K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし