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 16,058.80 16,058.80 16,058.80 16,058.80 0.0K
09:15 16,058.20 16,081.35 16,039.40 16,066.00 12,347.7K
09:16 16,067.85 16,067.85 16,055.55 16,063.20 7,274.1K
09:17 16,060.95 16,070.90 16,055.65 16,070.90 6,965.6K
09:18 16,071.60 16,071.60 16,054.45 16,065.90 4,447.6K
09:19 16,068.30 16,077.30 16,063.70 16,075.20 5,148.2K
09:20 16,073.00 16,083.90 16,072.25 16,083.90 2,672.8K
09:21 16,079.75 16,088.25 16,078.60 16,088.05 6,153.9K
09:22 16,084.65 16,090.40 16,084.65 16,090.15 6,439.1K
09:23 16,089.55 16,090.35 16,085.75 16,086.15 2,764.3K
09:24 16,086.95 16,095.35 16,086.75 16,095.35 4,163.2K
09:25 16,095.95 16,095.95 16,078.85 16,082.80 6,289.3K
09:26 16,083.50 16,084.40 16,073.20 16,073.20 2,932.7K
09:27 16,072.60 16,078.45 16,072.60 16,077.15 2,971.2K
09:28 16,077.20 16,083.80 16,076.15 16,076.55 3,441.3K
09:29 16,075.10 16,075.10 16,066.65 16,073.25 4,978.7K
09:30 16,075.25 16,075.25 16,046.05 16,050.25 8,331.2K
09:31 16,048.50 16,060.90 16,048.00 16,060.70 3,044.7K
09:32 16,059.95 16,070.40 16,059.95 16,070.40 2,845.1K
09:33 16,069.50 16,069.95 16,055.85 16,056.00 4,366.7K
09:34 16,056.65 16,056.65 16,039.65 16,041.55 2,607.0K
09:35 16,042.05 16,042.05 16,032.45 16,032.45 3,964.4K
09:36 16,032.95 16,056.10 16,032.85 16,053.60 6,692.6K
09:37 16,052.30 16,056.25 16,047.10 16,047.15 3,256.9K
09:38 16,048.30 16,048.30 16,038.40 16,038.40 2,493.1K
09:39 16,038.05 16,038.85 16,034.45 16,037.10 2,547.1K
09:40 16,036.60 16,042.10 16,032.10 16,034.95 5,274.3K
09:41 16,034.75 16,034.75 16,025.00 16,029.35 1,545.4K
09:42 16,029.35 16,044.00 16,028.75 16,044.00 1,954.7K
09:43 16,044.15 16,044.15 16,038.90 16,041.75 2,593.3K
09:44 16,044.30 16,046.90 16,039.70 16,043.60 3,165.6K
09:45 16,041.30 16,043.10 16,037.95 16,041.95 2,628.4K
09:46 16,040.70 16,040.70 16,021.95 16,022.30 5,235.2K
09:47 16,021.85 16,023.15 16,020.35 16,022.45 4,354.5K
09:48 16,022.35 16,022.70 16,012.25 16,013.80 2,112.0K
09:49 16,013.00 16,027.95 16,013.00 16,026.20 2,930.9K
09:50 16,026.80 16,030.90 16,024.30 16,029.70 1,119.8K
09:51 16,030.65 16,032.80 16,027.75 16,032.60 2,118.3K
09:52 16,033.05 16,037.25 16,028.40 16,037.25 1,107.7K
09:53 16,037.35 16,047.50 16,037.35 16,047.50 1,604.2K
09:54 16,048.80 16,049.05 16,038.90 16,039.30 1,927.4K
09:55 16,037.35 16,037.35 16,031.95 16,037.05 2,658.6K
09:56 16,037.90 16,038.60 16,034.95 16,035.15 1,882.4K
09:57 16,036.80 16,037.45 16,034.15 16,034.15 814.7K
09:58 16,034.60 16,045.30 16,034.60 16,045.30 1,488.2K
09:59 16,046.30 16,046.30 16,034.15 16,038.05 1,262.2K
10:00 16,040.45 16,040.45 16,027.25 16,038.85 5,302.1K
10:01 16,038.90 16,041.20 16,037.10 16,039.20 1,391.8K
10:02 16,039.00 16,047.05 16,039.00 16,043.05 1,455.1K
10:03 16,042.10 16,044.10 16,038.90 16,039.40 1,322.8K
10:04 16,039.15 16,039.15 16,026.20 16,027.20 5,086.3K
10:05 16,028.35 16,028.65 16,018.45 16,019.85 4,133.7K
10:06 16,020.40 16,029.05 16,019.15 16,029.05 3,704.7K
10:07 16,028.55 16,032.10 16,028.55 16,031.55 1,694.7K
10:08 16,031.50 16,034.90 16,028.20 16,029.45 2,637.7K
10:09 16,031.45 16,031.45 16,015.20 16,015.20 2,237.4K
10:10 16,013.95 16,015.75 16,009.15 16,009.15 3,016.0K
10:11 16,008.90 16,008.90 16,002.45 16,004.00 1,287.1K
10:12 16,005.15 16,010.25 16,005.15 16,006.90 1,310.2K
10:13 16,008.45 16,012.00 16,007.85 16,011.05 938.7K
10:14 16,011.50 16,011.50 16,003.55 16,006.10 2,180.8K
10:15 16,006.65 16,006.65 15,986.50 15,991.65 5,017.1K
10:16 15,991.30 15,995.15 15,990.40 15,995.15 1,317.3K
10:17 15,995.85 15,998.10 15,995.25 15,996.50 1,394.5K
10:18 15,996.95 15,996.95 15,989.00 15,991.75 1,976.9K
10:19 15,991.50 15,992.25 15,988.00 15,991.55 1,489.9K
10:20 15,990.80 15,991.20 15,985.20 15,986.85 3,007.5K
10:21 15,986.45 15,989.10 15,985.45 15,989.10 1,326.5K
10:22 15,989.05 15,989.75 15,986.05 15,986.55 4,074.2K
10:23 15,986.65 15,987.00 15,979.15 15,981.70 2,522.3K
10:24 15,981.10 15,982.05 15,980.30 15,980.30 1,816.6K
10:25 15,979.70 15,982.65 15,975.20 15,982.65 3,747.6K
10:26 15,982.20 15,992.00 15,982.20 15,991.35 2,173.2K
10:27 15,991.35 15,994.15 15,988.05 15,994.15 1,179.1K
10:28 15,992.90 15,995.10 15,991.00 15,993.20 936.6K
10:29 15,992.70 15,993.45 15,988.00 15,990.30 797.7K
10:30 15,990.15 15,990.15 15,973.80 15,973.80 3,501.8K
10:31 15,972.50 15,973.80 15,968.65 15,973.80 2,950.9K
10:32 15,973.60 15,975.40 15,971.90 15,974.70 1,363.0K
10:33 15,974.40 15,977.70 15,973.40 15,975.90 1,729.6K
10:34 15,976.90 15,976.90 15,970.70 15,971.85 1,056.4K
10:35 15,971.35 15,971.35 15,965.00 15,966.55 1,102.8K
10:36 15,966.15 15,966.15 15,952.15 15,953.05 2,865.7K
10:37 15,953.35 15,954.30 15,950.80 15,951.20 1,934.2K
10:38 15,951.45 15,966.25 15,951.00 15,966.25 2,437.3K
10:39 15,966.85 15,972.45 15,966.25 15,971.25 1,488.0K
10:40 15,970.15 15,972.25 15,962.40 15,963.80 2,096.2K
10:41 15,962.55 15,969.05 15,961.30 15,968.55 1,096.0K
10:42 15,968.90 15,977.00 15,968.55 15,976.30 2,171.3K
10:43 15,974.90 15,980.35 15,974.55 15,980.35 725.6K
10:44 15,979.75 15,980.55 15,977.45 15,977.45 1,811.0K
10:45 15,976.50 15,976.50 15,957.05 15,957.05 1,503.4K
10:46 15,955.55 15,960.85 15,954.40 15,959.30 1,147.2K
10:47 15,960.05 15,960.55 15,957.25 15,957.40 2,882.1K
10:48 15,959.30 15,960.45 15,956.95 15,958.60 816.2K
10:49 15,958.70 15,960.65 15,953.80 15,956.00 605.0K
10:50 15,955.90 15,960.30 15,955.40 15,960.30 1,322.4K
10:51 15,960.45 15,970.65 15,959.85 15,970.25 1,404.7K
10:52 15,970.65 15,975.15 15,970.25 15,973.65 2,092.3K
10:53 15,973.15 15,976.30 15,972.90 15,974.95 768.2K
10:54 15,975.30 15,979.20 15,968.65 15,978.40 2,064.8K
10:55 15,978.10 15,984.80 15,977.50 15,982.00 2,516.0K
10:56 15,981.90 15,983.80 15,980.90 15,982.90 1,716.2K
10:57 15,983.40 15,987.65 15,983.40 15,987.65 1,311.3K
10:58 15,988.00 15,988.90 15,984.10 15,984.10 1,829.3K
10:59 15,983.45 15,983.75 15,981.65 15,983.20 1,651.0K
11:00 15,983.90 15,992.90 15,981.75 15,992.90 1,692.5K
11:01 15,993.35 15,996.15 15,992.05 15,994.80 2,092.5K
11:02 15,994.55 16,002.30 15,993.80 16,002.30 887.2K
11:03 16,001.10 16,003.05 16,000.50 16,001.05 2,738.1K
11:04 16,000.55 16,000.55 15,994.55 15,994.80 1,614.8K
11:05 15,995.65 15,999.95 15,995.45 15,999.30 3,293.6K
11:06 15,999.25 16,003.20 15,999.05 16,003.10 827.5K
11:07 16,003.20 16,006.30 16,002.35 16,004.15 1,293.6K
11:08 16,004.10 16,004.55 15,998.10 16,000.70 785.0K
11:09 16,000.85 16,001.55 15,996.40 15,996.40 921.4K
11:10 15,998.75 16,004.85 15,998.10 16,004.85 879.0K
11:11 16,005.00 16,005.00 15,997.55 15,998.70 657.1K
11:12 15,999.95 16,001.15 15,995.55 15,996.30 902.7K
11:13 15,995.90 15,996.55 15,993.25 15,994.85 2,623.3K
11:14 15,995.30 15,999.05 15,995.30 15,999.05 1,897.7K
11:15 16,002.70 16,004.50 16,001.00 16,003.35 1,050.7K
11:16 16,003.25 16,003.25 15,994.90 15,995.15 1,048.7K
11:17 15,994.40 15,996.10 15,991.50 15,995.05 831.3K
11:18 15,995.95 16,000.95 15,995.65 16,000.95 437.6K
11:19 16,001.30 16,002.30 15,999.05 15,999.75 620.0K
11:20 16,000.40 16,000.45 15,997.35 15,997.80 682.2K
11:21 15,997.85 16,000.65 15,997.25 15,999.85 408.4K
11:22 16,000.85 16,002.90 16,000.85 16,002.00 727.8K
11:23 16,003.15 16,007.15 16,003.15 16,006.50 1,240.2K
11:24 16,007.30 16,011.70 16,007.25 16,011.70 668.7K
11:25 16,011.00 16,016.35 16,010.25 16,016.35 431.0K
11:26 16,016.50 16,017.30 16,015.75 16,016.20 769.3K
11:27 16,015.95 16,017.50 16,011.75 16,011.75 763.5K
11:28 16,012.10 16,013.25 16,009.90 16,013.25 787.4K
11:29 16,012.95 16,014.55 16,012.80 16,014.15 434.9K
11:30 16,014.40 16,023.90 16,014.40 16,023.90 1,819.9K
11:31 16,024.60 16,025.15 16,023.10 16,023.35 1,161.6K
11:32 16,023.25 16,026.05 16,021.95 16,022.45 1,333.7K
11:33 16,023.00 16,024.60 16,022.40 16,024.60 859.8K
11:34 16,024.15 16,024.15 16,014.40 16,014.40 914.2K
11:35 16,013.50 16,014.55 16,010.15 16,011.85 1,324.8K
11:36 16,013.15 16,014.60 16,012.30 16,012.95 1,432.2K
11:37 16,013.45 16,019.00 16,013.40 16,017.25 4,131.2K
11:38 16,016.50 16,019.05 16,016.45 16,017.10 2,372.4K
11:39 16,018.10 16,020.45 16,018.10 16,019.45 791.5K
11:40 16,018.20 16,021.40 16,017.95 16,019.95 827.2K
11:41 16,019.70 16,025.25 16,018.65 16,025.10 1,659.5K
11:42 16,025.30 16,025.80 16,020.85 16,020.85 2,433.8K
11:43 16,020.60 16,022.50 16,016.10 16,016.10 1,276.6K
11:44 16,015.40 16,015.40 16,011.45 16,011.45 2,909.0K
11:45 16,011.10 16,013.80 16,011.10 16,012.70 657.9K
11:46 16,012.25 16,013.45 16,010.55 16,010.55 832.2K
11:47 16,010.90 16,014.15 16,010.10 16,013.10 1,055.5K
11:48 16,012.85 16,013.25 16,002.50 16,004.85 2,045.6K
11:49 16,005.15 16,015.15 16,004.15 16,014.95 812.3K
11:50 16,015.20 16,021.60 16,015.15 16,021.10 1,386.0K
11:51 16,020.60 16,022.45 16,017.45 16,021.25 552.9K
11:52 16,020.30 16,021.55 16,019.05 16,019.10 443.6K
11:53 16,019.55 16,022.30 16,019.30 16,022.30 1,146.4K
11:54 16,022.40 16,023.25 16,019.60 16,021.80 1,250.4K
11:55 16,022.55 16,026.50 16,022.10 16,023.75 737.4K
11:56 16,023.50 16,025.10 16,021.40 16,025.10 684.8K
11:57 16,024.60 16,027.15 16,024.50 16,025.30 532.6K
11:58 16,024.40 16,024.85 16,018.75 16,018.95 746.7K
11:59 16,018.30 16,024.10 16,018.15 16,024.10 917.2K
12:00 16,023.60 16,024.30 16,020.10 16,020.70 968.8K
12:01 16,020.90 16,020.90 16,013.50 16,013.50 776.0K
12:02 16,014.85 16,014.85 16,010.10 16,010.75 1,208.1K
12:03 16,011.00 16,012.10 16,008.00 16,008.70 622.4K
12:04 16,008.10 16,009.35 16,005.55 16,007.20 674.2K
12:05 16,008.25 16,011.25 16,007.30 16,011.25 783.6K
12:06 16,011.30 16,015.60 16,010.60 16,015.60 672.7K
12:07 16,017.10 16,021.25 16,017.10 16,020.60 501.4K
12:08 16,020.80 16,026.70 16,020.80 16,025.95 954.3K
12:09 16,024.90 16,025.50 16,023.40 16,023.40 435.1K
12:10 16,023.95 16,024.25 16,018.65 16,018.65 642.0K
12:11 16,020.00 16,020.55 16,018.15 16,019.10 587.6K
12:12 16,018.85 16,019.65 16,012.85 16,012.85 4,401.7K
12:13 16,012.60 16,014.70 16,012.55 16,012.55 1,042.0K
12:14 16,012.35 16,013.80 16,011.95 16,012.45 636.1K
12:15 16,011.90 16,011.90 16,007.50 16,009.20 825.8K
12:16 16,009.20 16,012.40 16,008.60 16,012.20 2,295.1K
12:17 16,012.65 16,018.85 16,012.45 16,018.25 1,055.9K
12:18 16,017.45 16,020.65 16,017.15 16,020.65 863.7K
12:19 16,020.40 16,023.25 16,019.20 16,022.15 551.1K
12:20 16,022.70 16,026.65 16,022.00 16,024.25 1,390.7K
12:21 16,024.10 16,025.50 16,023.60 16,024.90 1,162.6K
12:22 16,024.15 16,025.45 16,023.80 16,023.85 1,847.8K
12:23 16,023.30 16,023.30 16,017.70 16,021.90 570.8K
12:24 16,021.80 16,024.05 16,018.50 16,018.50 745.1K
12:25 16,018.65 16,018.70 16,017.15 16,018.70 945.1K
12:26 16,018.00 16,019.10 16,016.60 16,016.60 1,441.0K
12:27 16,015.90 16,020.40 16,015.90 16,019.60 903.3K
12:28 16,020.10 16,022.35 16,019.60 16,022.30 540.6K
12:29 16,021.65 16,021.70 16,018.05 16,018.50 813.2K
12:30 16,018.35 16,018.45 16,009.55 16,009.55 1,907.1K
12:31 16,009.00 16,009.05 16,007.30 16,009.05 872.5K
12:32 16,009.00 16,010.55 16,007.15 16,009.85 907.7K
12:33 16,009.30 16,011.80 16,008.60 16,010.20 1,035.5K
12:34 16,011.20 16,012.30 16,010.10 16,011.35 415.3K
12:35 16,011.55 16,014.45 16,010.45 16,010.45 664.7K
12:36 16,010.55 16,011.80 16,010.15 16,010.55 596.6K
12:37 16,009.95 16,011.05 16,007.05 16,007.05 965.1K
12:38 16,006.15 16,007.65 16,006.05 16,006.90 737.6K
12:39 16,007.50 16,009.10 16,007.50 16,007.80 1,208.9K
12:40 16,008.40 16,008.90 16,007.10 16,008.90 898.3K
12:41 16,008.95 16,013.75 16,008.95 16,012.50 1,131.4K
12:42 16,011.70 16,012.00 16,008.30 16,008.30 3,213.4K
12:43 16,008.55 16,008.55 16,004.35 16,004.35 1,953.3K
12:44 16,004.80 16,004.80 16,002.95 16,003.15 1,403.8K
12:45 16,003.60 16,006.45 16,003.60 16,006.45 583.6K
12:46 16,005.95 16,009.75 16,005.95 16,008.65 2,071.2K
12:47 16,008.50 16,015.35 16,008.50 16,014.25 599.8K
12:48 16,014.25 16,016.40 16,012.80 16,015.25 1,364.4K
12:49 16,015.50 16,018.10 16,014.75 16,017.40 402.3K
12:50 16,017.85 16,027.40 16,017.85 16,024.35 1,008.6K
12:51 16,025.35 16,026.40 16,023.65 16,026.40 910.9K
12:52 16,026.15 16,029.55 16,026.15 16,027.30 730.8K
12:53 16,026.90 16,027.55 16,024.90 16,024.90 499.2K
12:54 16,025.25 16,025.25 16,022.60 16,022.60 664.8K
12:55 16,022.45 16,023.20 16,020.90 16,021.60 744.7K
12:56 16,021.95 16,022.95 16,016.65 16,018.40 593.9K
12:57 16,019.85 16,024.05 16,019.85 16,022.75 941.6K
12:58 16,022.70 16,023.65 16,021.75 16,022.75 803.5K
12:59 16,021.95 16,023.60 16,021.20 16,021.20 1,422.2K
13:00 16,021.45 16,021.45 16,017.95 16,018.00 1,280.8K
13:01 16,017.50 16,018.40 16,016.45 16,017.60 899.6K
13:02 16,017.75 16,017.75 16,014.00 16,014.85 734.8K
13:03 16,014.50 16,019.00 16,014.20 16,019.00 660.9K
13:04 16,018.55 16,021.70 16,018.10 16,021.45 1,530.3K
13:05 16,021.15 16,024.45 16,021.15 16,021.90 2,502.8K
13:06 16,022.00 16,022.70 16,019.05 16,019.35 3,989.4K
13:07 16,020.30 16,020.30 16,010.20 16,010.20 5,493.9K
13:08 16,010.70 16,015.25 16,010.70 16,015.25 3,537.8K
13:09 16,016.00 16,018.70 16,015.95 16,018.70 1,544.4K
13:10 16,018.35 16,021.85 16,017.95 16,021.20 2,590.3K
13:11 16,020.90 16,022.30 16,019.55 16,019.55 2,132.8K
13:12 16,019.70 16,021.75 16,019.15 16,020.90 2,298.6K
13:13 16,020.65 16,020.65 16,011.90 16,012.15 2,584.5K
13:14 16,011.70 16,018.50 16,011.50 16,018.50 1,444.2K
13:15 16,018.10 16,020.65 16,018.10 16,019.60 3,495.7K
13:16 16,020.25 16,021.15 16,019.15 16,020.05 1,737.8K
13:17 16,020.65 16,022.75 16,018.10 16,018.20 5,933.3K
13:18 16,017.60 16,017.60 16,015.95 16,017.50 1,920.4K
13:19 16,016.95 16,018.65 16,014.60 16,014.80 1,520.3K
13:20 16,014.15 16,016.45 16,010.60 16,016.45 3,022.0K
13:21 16,016.10 16,021.25 16,016.10 16,019.65 3,500.9K
13:22 16,018.20 16,019.90 16,017.50 16,017.65 2,044.2K
13:23 16,017.70 16,017.70 16,012.85 16,012.85 1,638.4K
13:24 16,012.90 16,013.35 16,012.00 16,012.40 1,459.4K
13:25 16,012.50 16,013.65 16,011.50 16,012.10 1,296.0K
13:26 16,012.85 16,014.50 16,012.35 16,013.75 1,514.4K
13:27 16,014.00 16,024.25 16,013.90 16,022.35 5,473.5K
13:28 16,022.35 16,026.15 16,022.35 16,026.15 3,566.3K
13:29 16,026.10 16,026.35 16,020.80 16,020.80 1,922.7K
13:30 16,020.95 16,031.55 16,020.95 16,029.25 5,133.8K
13:31 16,028.90 16,030.70 16,028.25 16,028.90 4,047.7K
13:32 16,028.30 16,029.60 16,024.00 16,024.00 2,024.1K
13:33 16,024.95 16,031.40 16,024.95 16,027.75 2,945.7K
13:34 16,029.30 16,029.30 16,024.50 16,025.20 3,789.4K
13:35 16,028.25 16,030.10 16,028.25 16,029.25 1,718.5K
13:36 16,028.05 16,031.30 16,027.75 16,030.55 907.0K
13:37 16,030.55 16,032.60 16,029.25 16,032.05 1,370.6K
13:38 16,032.55 16,038.60 16,032.55 16,038.60 2,142.3K
13:39 16,039.55 16,042.85 16,039.55 16,039.85 1,078.6K
13:40 16,040.10 16,044.00 16,039.85 16,043.55 1,416.4K
13:41 16,043.15 16,045.10 16,039.60 16,039.60 1,237.0K
13:42 16,038.30 16,039.00 16,035.10 16,039.00 1,259.4K
13:43 16,038.10 16,040.35 16,038.10 16,039.75 1,312.3K
13:44 16,040.25 16,041.40 16,038.75 16,038.75 850.5K
13:45 16,038.05 16,041.00 16,038.05 16,039.65 2,277.1K
13:46 16,039.90 16,039.90 16,032.85 16,032.85 1,291.4K
13:47 16,032.45 16,032.45 16,027.75 16,027.75 848.9K
13:48 16,028.15 16,032.20 16,027.25 16,028.50 1,801.0K
13:49 16,028.05 16,029.40 16,027.10 16,027.95 895.6K
13:50 16,028.25 16,030.30 16,028.25 16,030.05 928.9K
13:51 16,030.30 16,030.65 16,026.70 16,026.80 1,123.2K
13:52 16,026.70 16,027.60 16,025.45 16,026.55 767.9K
13:53 16,026.15 16,033.00 16,026.15 16,032.70 1,397.9K
13:54 16,032.35 16,032.90 16,031.75 16,032.25 717.3K
13:55 16,031.80 16,033.70 16,031.10 16,033.70 1,040.5K
13:56 16,033.40 16,040.30 16,031.90 16,039.15 1,355.2K
13:57 16,039.55 16,044.00 16,039.00 16,040.00 1,742.5K
13:58 16,039.85 16,043.10 16,039.85 16,043.10 1,257.9K
13:59 16,044.15 16,044.15 16,038.05 16,038.45 1,604.1K
14:00 16,038.70 16,040.25 16,038.00 16,038.05 1,632.8K
14:01 16,037.15 16,038.35 16,036.50 16,036.90 734.9K
14:02 16,037.20 16,037.50 16,032.60 16,032.60 942.3K
14:03 16,032.65 16,032.65 16,028.10 16,028.10 1,185.5K
14:04 16,028.45 16,029.80 16,027.15 16,027.95 901.4K
14:05 16,027.90 16,032.35 16,026.90 16,031.95 846.8K
14:06 16,031.40 16,031.40 16,029.00 16,029.20 966.8K
14:07 16,028.35 16,028.35 16,022.10 16,022.10 2,062.9K
14:08 16,022.65 16,024.20 16,021.05 16,024.00 783.0K
14:09 16,024.10 16,027.25 16,023.95 16,025.60 1,101.9K
14:10 16,025.45 16,029.00 16,024.65 16,028.60 2,604.6K
14:11 16,028.95 16,032.80 16,028.95 16,029.55 883.0K
14:12 16,030.10 16,030.10 16,022.75 16,022.75 964.1K
14:13 16,023.15 16,024.80 16,021.75 16,024.80 1,351.1K
14:14 16,023.75 16,025.15 16,020.25 16,020.25 1,926.0K
14:15 16,019.65 16,019.65 16,014.65 16,018.15 1,036.6K
14:16 16,018.85 16,025.05 16,018.80 16,024.50 1,188.8K
14:17 16,024.45 16,024.45 16,022.75 16,022.75 1,069.3K
14:18 16,021.25 16,028.45 16,020.50 16,028.45 2,255.1K
14:19 16,027.75 16,030.45 16,026.90 16,030.40 2,142.4K
14:20 16,029.75 16,031.50 16,029.40 16,030.25 621.9K
14:21 16,030.20 16,030.95 16,029.05 16,030.20 796.7K
14:22 16,029.35 16,029.35 16,027.20 16,027.20 906.9K
14:23 16,027.15 16,028.45 16,026.25 16,026.25 830.9K
14:24 16,026.55 16,029.30 16,026.55 16,029.30 753.5K
14:25 16,028.90 16,030.40 16,027.80 16,027.80 811.7K
14:26 16,027.85 16,028.40 16,026.30 16,026.30 1,071.5K
14:27 16,025.70 16,025.70 16,020.65 16,020.90 814.9K
14:28 16,020.95 16,024.35 16,020.95 16,023.15 3,096.4K
14:29 16,022.55 16,025.95 16,022.55 16,025.20 1,208.1K
14:30 16,023.95 16,025.55 16,023.70 16,024.90 1,351.1K
14:31 16,026.20 16,028.75 16,026.20 16,027.75 834.3K
14:32 16,028.45 16,032.90 16,028.45 16,032.05 1,490.5K
14:33 16,032.25 16,033.65 16,031.20 16,033.10 953.0K
14:34 16,033.55 16,034.40 16,032.70 16,032.70 827.0K
14:35 16,032.80 16,035.60 16,032.80 16,035.60 1,090.8K
14:36 16,035.85 16,035.85 16,029.65 16,030.25 1,244.2K
14:37 16,030.95 16,031.50 16,028.70 16,030.45 912.4K
14:38 16,031.60 16,032.45 16,030.40 16,031.30 1,880.7K
14:39 16,030.25 16,033.85 16,030.25 16,031.30 815.9K
14:40 16,031.00 16,035.50 16,028.70 16,028.70 1,494.2K
14:41 16,028.75 16,031.20 16,028.75 16,030.25 1,200.8K
14:42 16,030.05 16,030.55 16,025.95 16,026.40 1,398.6K
14:43 16,026.20 16,029.15 16,025.70 16,029.10 3,791.7K
14:44 16,028.05 16,030.75 16,027.70 16,027.70 5,494.2K
14:45 16,026.90 16,027.95 16,024.50 16,024.50 5,653.2K
14:46 16,025.05 16,025.05 16,018.40 16,021.55 5,111.9K
14:47 16,021.90 16,025.35 16,021.70 16,023.50 5,090.8K
14:48 16,024.05 16,026.15 16,022.90 16,025.95 6,843.3K
14:49 16,026.20 16,028.10 16,025.35 16,027.25 2,761.4K
14:50 16,026.95 16,032.30 16,026.95 16,030.10 2,715.1K
14:51 16,030.10 16,032.60 16,028.75 16,028.75 2,022.3K
14:52 16,029.30 16,032.75 16,028.30 16,032.30 2,529.2K
14:53 16,032.50 16,032.70 16,030.90 16,032.40 3,265.0K
14:54 16,032.65 16,037.65 16,031.80 16,035.65 3,241.3K
14:55 16,035.15 16,035.15 16,029.50 16,029.90 2,854.9K
14:56 16,031.55 16,034.80 16,031.20 16,034.80 2,979.5K
14:57 16,035.80 16,039.55 16,035.80 16,039.25 3,235.0K
14:58 16,037.95 16,038.80 16,027.25 16,027.25 1,737.3K
14:59 16,027.55 16,031.55 16,026.30 16,029.25 1,763.8K
15:00 16,030.70 16,052.85 16,030.05 16,030.05 20,606.5K
15:01 16,027.55 16,027.55 16,011.20 16,011.80 14,106.7K
15:02 16,012.50 16,014.40 16,000.30 16,000.30 17,475.5K
15:03 15,997.45 15,997.45 15,992.70 15,995.15 13,477.7K
15:04 15,995.70 15,996.35 15,992.80 15,995.70 10,890.0K
15:05 15,995.65 15,998.70 15,993.90 15,997.80 14,949.5K
15:06 15,998.80 16,013.20 15,998.65 16,011.90 23,373.2K
15:07 16,012.20 16,014.30 16,011.10 16,011.10 19,727.9K
15:08 16,010.95 16,011.30 16,004.35 16,005.05 9,084.8K
15:09 16,005.35 16,005.70 16,001.90 16,004.40 10,634.4K
15:10 16,005.45 16,005.60 16,002.40 16,002.95 21,215.8K
15:11 16,004.05 16,004.05 15,999.95 16,000.15 21,035.7K
15:12 16,000.40 16,002.70 15,996.25 15,996.25 21,053.9K
15:13 15,996.15 15,996.15 15,993.95 15,994.10 16,799.1K
15:14 15,995.00 15,997.45 15,994.60 15,994.60 15,518.2K
15:15 15,994.05 15,995.10 15,989.60 15,989.70 17,099.0K
15:16 15,988.85 15,989.00 15,979.95 15,981.40 13,465.9K
15:17 15,981.70 15,985.00 15,980.65 15,980.85 11,770.2K
15:18 15,981.90 15,985.80 15,981.90 15,985.80 13,613.4K
15:19 15,987.05 15,991.75 15,987.05 15,988.00 12,724.8K
15:20 15,986.95 15,988.75 15,985.05 15,985.20 35,873.4K
15:21 15,984.60 15,984.75 15,982.05 15,984.70 11,525.3K
15:22 15,983.95 15,989.45 15,983.95 15,988.35 17,131.1K
15:23 15,988.60 15,992.05 15,988.60 15,991.10 14,533.3K
15:24 15,991.20 15,991.40 15,989.35 15,989.60 18,714.4K
15:25 15,991.45 15,997.25 15,991.45 15,997.25 18,032.2K
15:26 15,996.70 15,996.70 15,991.00 15,991.00 13,594.4K
15:27 15,990.60 15,995.25 15,986.85 15,992.70 20,000.4K
15:28 15,992.25 15,993.50 15,983.10 15,983.10 19,120.2K
15:29 15,984.65 15,998.90 15,975.25 15,998.90 7,504.4K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし