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 16,187.25 16,187.25 16,187.25 16,187.25 88.1K
09:15 16,166.80 16,175.00 16,160.80 16,161.25 607,892.5K
09:16 16,159.55 16,159.55 16,134.20 16,134.20 71,129.7K
09:17 16,133.80 16,142.45 16,123.25 16,142.45 39,085.2K
09:18 16,139.25 16,149.00 16,139.25 16,144.55 25,775.7K
09:19 16,140.65 16,154.95 16,140.65 16,154.35 26,418.5K
09:20 16,153.85 16,160.00 16,146.55 16,154.10 21,306.7K
09:21 16,153.65 16,167.95 16,153.65 16,158.00 25,794.5K
09:22 16,156.90 16,166.00 16,154.40 16,159.75 18,618.3K
09:23 16,159.35 16,162.50 16,154.00 16,162.05 12,867.6K
09:24 16,167.50 16,171.40 16,164.20 16,165.80 10,426.1K
09:25 16,165.70 16,170.55 16,165.15 16,168.60 11,337.1K
09:26 16,168.55 16,168.60 16,159.85 16,159.85 12,652.1K
09:27 16,162.75 16,174.60 16,161.25 16,173.80 10,699.9K
09:28 16,174.15 16,177.45 16,159.60 16,159.60 31,453.1K
09:29 16,159.70 16,161.10 16,158.05 16,159.55 30,672.7K
09:30 16,155.75 16,155.75 16,143.25 16,147.60 10,749.2K
09:31 16,149.85 16,159.70 16,144.05 16,159.45 9,237.5K
09:32 16,159.55 16,163.95 16,157.45 16,161.90 13,071.7K
09:33 16,161.30 16,173.25 16,159.55 16,172.40 19,944.7K
09:34 16,171.75 16,171.75 16,160.20 16,161.80 7,236.9K
09:35 16,161.10 16,169.50 16,160.25 16,168.70 9,604.1K
09:36 16,168.65 16,174.20 16,166.95 16,172.70 9,308.0K
09:37 16,173.15 16,174.75 16,167.30 16,171.40 6,341.5K
09:38 16,171.70 16,175.15 16,169.45 16,170.45 5,540.5K
09:39 16,165.25 16,165.25 16,144.65 16,153.10 7,781.0K
09:40 16,153.00 16,153.00 16,145.55 16,152.20 5,395.3K
09:41 16,153.90 16,153.90 16,143.25 16,146.45 3,219.5K
09:42 16,147.15 16,149.15 16,132.00 16,132.05 3,981.4K
09:43 16,131.60 16,133.10 16,126.80 16,133.10 9,857.8K
09:44 16,137.55 16,141.35 16,137.55 16,140.55 4,440.0K
09:45 16,139.85 16,143.55 16,135.40 16,135.40 9,679.7K
09:46 16,135.70 16,135.70 16,129.75 16,133.35 6,805.0K
09:47 16,133.30 16,134.80 16,130.65 16,134.10 5,458.0K
09:48 16,135.75 16,138.55 16,130.70 16,134.25 3,884.7K
09:49 16,135.20 16,140.05 16,135.20 16,140.00 3,887.9K
09:50 16,139.45 16,139.45 16,131.80 16,136.55 4,295.8K
09:51 16,138.20 16,144.55 16,138.20 16,143.65 13,622.7K
09:52 16,142.15 16,142.15 16,130.55 16,131.95 4,603.9K
09:53 16,132.20 16,132.20 16,127.20 16,130.90 4,102.6K
09:54 16,130.80 16,132.05 16,119.75 16,120.25 3,686.1K
09:55 16,120.40 16,126.60 16,119.75 16,126.60 5,181.7K
09:56 16,126.70 16,129.30 16,126.25 16,126.35 7,180.4K
09:57 16,125.80 16,128.60 16,121.45 16,124.15 3,414.6K
09:58 16,124.60 16,128.05 16,122.70 16,127.40 10,318.8K
09:59 16,127.20 16,131.25 16,124.75 16,129.60 3,626.0K
10:00 16,128.90 16,129.05 16,120.30 16,128.50 2,627.6K
10:01 16,127.95 16,130.40 16,125.65 16,130.40 5,832.7K
10:02 16,130.40 16,136.45 16,130.40 16,133.50 4,798.4K
10:03 16,133.65 16,134.75 16,129.85 16,132.30 3,129.0K
10:04 16,132.25 16,135.95 16,132.25 16,135.95 2,488.6K
10:05 16,135.70 16,136.15 16,127.00 16,127.00 2,573.9K
10:06 16,126.20 16,127.35 16,124.25 16,125.90 9,326.2K
10:07 16,125.90 16,126.35 16,122.25 16,122.60 16,112.5K
10:08 16,123.05 16,124.35 16,120.15 16,122.75 12,252.2K
10:09 16,123.20 16,126.35 16,123.20 16,125.20 4,036.7K
10:10 16,123.95 16,124.45 16,115.10 16,117.35 15,468.5K
10:11 16,116.20 16,120.60 16,114.25 16,118.70 13,026.9K
10:12 16,116.70 16,117.10 16,111.25 16,112.75 8,059.4K
10:13 16,112.30 16,117.50 16,111.55 16,117.50 6,937.8K
10:14 16,117.55 16,118.40 16,110.50 16,110.50 4,089.4K
10:15 16,108.40 16,109.15 16,098.20 16,098.65 6,078.3K
10:16 16,098.15 16,100.25 16,095.55 16,100.25 8,251.0K
10:17 16,100.10 16,104.60 16,099.60 16,100.00 5,902.1K
10:18 16,099.90 16,106.70 16,099.45 16,106.40 2,763.6K
10:19 16,105.05 16,109.95 16,100.50 16,109.95 5,800.7K
10:20 16,113.65 16,114.90 16,106.20 16,107.20 7,945.0K
10:21 16,109.50 16,113.85 16,109.30 16,113.85 3,534.5K
10:22 16,114.90 16,118.20 16,114.25 16,118.20 4,625.8K
10:23 16,117.95 16,117.95 16,108.65 16,109.10 2,448.4K
10:24 16,108.40 16,109.15 16,105.75 16,106.55 1,458.4K
10:25 16,107.45 16,115.55 16,107.45 16,115.10 1,450.9K
10:26 16,115.00 16,119.75 16,115.00 16,118.45 2,181.9K
10:27 16,119.35 16,120.65 16,117.20 16,118.15 1,522.3K
10:28 16,116.50 16,117.20 16,111.15 16,111.30 5,669.9K
10:29 16,110.30 16,110.30 16,105.40 16,106.35 4,907.1K
10:30 16,106.35 16,108.10 16,105.90 16,107.45 3,412.6K
10:31 16,107.65 16,117.60 16,107.05 16,117.55 1,644.3K
10:32 16,115.75 16,118.65 16,115.75 16,117.35 4,047.9K
10:33 16,116.70 16,119.40 16,116.25 16,116.55 2,942.5K
10:34 16,117.20 16,117.20 16,109.65 16,112.00 1,854.1K
10:35 16,112.80 16,114.80 16,111.60 16,114.20 2,532.3K
10:36 16,113.75 16,114.65 16,110.25 16,110.80 3,129.5K
10:37 16,110.90 16,111.40 16,104.30 16,105.25 1,313.5K
10:38 16,105.00 16,105.00 16,099.85 16,100.65 1,759.3K
10:39 16,092.15 16,097.90 16,088.60 16,097.90 2,707.5K
10:40 16,097.60 16,097.95 16,088.40 16,095.85 1,447.6K
10:41 16,095.80 16,103.35 16,095.80 16,102.20 4,403.4K
10:42 16,101.45 16,103.95 16,099.35 16,103.55 2,076.7K
10:43 16,101.35 16,106.65 16,101.15 16,106.25 989.4K
10:44 16,106.80 16,111.50 16,106.70 16,111.50 5,756.3K
10:45 16,110.30 16,119.80 16,109.65 16,119.60 2,788.1K
10:46 16,118.50 16,120.65 16,117.35 16,117.75 3,138.6K
10:47 16,117.90 16,120.90 16,117.35 16,120.80 2,787.5K
10:48 16,121.00 16,121.90 16,119.50 16,120.35 2,050.3K
10:49 16,120.40 16,121.60 16,119.75 16,120.35 1,455.3K
10:50 16,119.85 16,119.85 16,116.95 16,117.70 1,536.8K
10:51 16,118.25 16,119.25 16,115.10 16,118.15 1,313.9K
10:52 16,118.05 16,120.95 16,116.30 16,116.30 1,307.9K
10:53 16,117.25 16,117.50 16,113.60 16,113.80 1,846.5K
10:54 16,113.75 16,117.75 16,113.75 16,117.75 1,260.9K
10:55 16,117.35 16,118.20 16,115.70 16,116.55 1,107.1K
10:56 16,116.55 16,116.60 16,114.85 16,115.45 1,556.6K
10:57 16,115.15 16,117.40 16,115.15 16,116.30 963.4K
10:58 16,116.30 16,117.65 16,112.85 16,114.85 3,280.9K
10:59 16,114.60 16,115.65 16,113.40 16,113.90 1,834.1K
11:00 16,115.00 16,119.30 16,115.00 16,116.20 2,684.1K
11:01 16,115.95 16,119.00 16,115.95 16,116.15 2,512.9K
11:02 16,115.80 16,118.75 16,115.80 16,118.15 1,720.1K
11:03 16,119.20 16,122.45 16,119.20 16,122.45 1,713.1K
11:04 16,121.95 16,123.85 16,119.50 16,119.50 2,245.4K
11:05 16,119.00 16,119.80 16,112.75 16,113.85 2,105.2K
11:06 16,112.95 16,114.65 16,112.70 16,114.65 1,303.1K
11:07 16,114.35 16,116.50 16,113.10 16,116.50 1,141.7K
11:08 16,116.20 16,117.20 16,111.90 16,111.90 1,423.2K
11:09 16,111.25 16,111.40 16,108.65 16,109.55 866.9K
11:10 16,109.35 16,111.30 16,108.60 16,110.40 783.9K
11:11 16,110.60 16,111.60 16,109.45 16,111.35 1,083.3K
11:12 16,111.75 16,113.05 16,110.85 16,112.90 1,158.2K
11:13 16,112.45 16,112.45 16,104.75 16,104.75 2,317.8K
11:14 16,104.00 16,104.00 16,094.05 16,094.05 3,444.9K
11:15 16,089.80 16,092.50 16,084.50 16,092.25 13,693.5K
11:16 16,092.25 16,093.50 16,090.25 16,091.80 1,559.3K
11:17 16,091.65 16,092.00 16,088.10 16,088.95 3,647.4K
11:18 16,088.20 16,091.20 16,088.20 16,089.20 1,846.3K
11:19 16,088.60 16,090.80 16,088.05 16,090.15 2,587.5K
11:20 16,090.40 16,094.80 16,089.45 16,094.80 2,715.5K
11:21 16,094.25 16,094.25 16,089.75 16,091.05 2,518.8K
11:22 16,090.75 16,091.25 16,083.90 16,084.65 2,140.7K
11:23 16,084.35 16,085.30 16,075.70 16,075.70 1,384.9K
11:24 16,075.85 16,078.10 16,073.15 16,078.10 6,204.5K
11:25 16,077.60 16,080.40 16,074.10 16,074.75 1,096.5K
11:26 16,074.40 16,080.05 16,073.30 16,080.05 2,330.1K
11:27 16,081.95 16,086.65 16,080.85 16,085.90 2,664.7K
11:28 16,085.65 16,090.20 16,085.50 16,089.80 850.1K
11:29 16,089.70 16,092.10 16,088.75 16,091.10 1,396.9K
11:30 16,090.00 16,090.00 16,080.70 16,089.40 3,504.4K
11:31 16,089.70 16,093.20 16,087.75 16,091.80 722.0K
11:32 16,091.10 16,091.35 16,083.15 16,083.50 1,505.8K
11:33 16,082.50 16,089.70 16,080.80 16,089.70 874.2K
11:34 16,091.20 16,091.60 16,088.10 16,088.40 1,040.9K
11:35 16,089.85 16,089.90 16,086.10 16,086.10 808.0K
11:36 16,085.15 16,085.15 16,081.70 16,082.85 1,692.9K
11:37 16,081.65 16,083.60 16,081.25 16,083.40 3,433.7K
11:38 16,082.85 16,084.35 16,075.45 16,075.50 1,917.4K
11:39 16,075.85 16,077.25 16,070.55 16,073.50 11,061.3K
11:40 16,073.15 16,076.95 16,073.00 16,073.00 4,738.0K
11:41 16,073.40 16,075.60 16,071.55 16,072.65 2,347.1K
11:42 16,071.85 16,071.90 16,065.40 16,065.40 1,465.5K
11:43 16,065.50 16,070.10 16,065.50 16,070.10 4,319.8K
11:44 16,070.45 16,078.35 16,070.45 16,076.65 3,605.3K
11:45 16,077.50 16,077.50 16,072.25 16,072.25 15,401.9K
11:46 16,071.10 16,072.40 16,068.45 16,070.35 9,611.9K
11:47 16,070.60 16,076.40 16,070.30 16,075.90 4,720.1K
11:48 16,075.50 16,082.15 16,075.50 16,081.55 5,717.6K
11:49 16,082.55 16,083.80 16,082.10 16,083.45 1,799.6K
11:50 16,082.35 16,083.55 16,081.15 16,082.00 8,096.1K
11:51 16,081.60 16,082.45 16,078.30 16,081.10 3,264.8K
11:52 16,080.20 16,084.30 16,079.00 16,084.10 4,491.1K
11:53 16,084.35 16,085.00 16,082.00 16,082.95 4,600.5K
11:54 16,082.70 16,085.20 16,081.30 16,083.75 1,060.5K
11:55 16,083.50 16,086.35 16,083.30 16,083.80 1,492.8K
11:56 16,083.10 16,089.15 16,082.70 16,089.15 1,171.4K
11:57 16,088.90 16,093.15 16,088.90 16,093.15 2,392.9K
11:58 16,091.90 16,095.10 16,091.90 16,093.95 1,687.0K
11:59 16,094.40 16,095.60 16,093.45 16,095.00 2,001.6K
12:00 16,094.35 16,094.35 16,089.00 16,091.15 1,650.7K
12:01 16,091.70 16,092.85 16,090.15 16,092.15 1,428.0K
12:02 16,092.75 16,094.25 16,091.70 16,092.90 3,178.7K
12:03 16,092.30 16,096.70 16,091.75 16,096.70 1,655.1K
12:04 16,096.00 16,096.00 16,092.40 16,093.20 2,804.6K
12:05 16,092.75 16,095.15 16,092.75 16,095.15 1,600.3K
12:06 16,094.55 16,095.25 16,089.55 16,092.25 6,790.4K
12:07 16,090.80 16,091.80 16,088.20 16,089.35 5,701.9K
12:08 16,088.30 16,089.70 16,086.40 16,086.40 2,059.4K
12:09 16,086.10 16,088.30 16,083.65 16,088.30 6,445.3K
12:10 16,087.80 16,093.50 16,087.80 16,093.50 4,908.6K
12:11 16,092.90 16,095.25 16,090.15 16,095.25 2,084.1K
12:12 16,094.35 16,095.40 16,093.50 16,094.35 1,734.1K
12:13 16,093.10 16,093.55 16,090.70 16,093.55 2,996.4K
12:14 16,093.50 16,093.50 16,090.30 16,090.30 1,660.7K
12:15 16,090.10 16,090.65 16,082.30 16,082.85 5,009.0K
12:16 16,081.75 16,082.10 16,078.20 16,079.00 3,701.4K
12:17 16,079.60 16,085.10 16,076.90 16,082.75 4,119.3K
12:18 16,081.60 16,081.60 16,079.30 16,079.55 2,146.8K
12:19 16,080.10 16,082.50 16,077.50 16,082.50 4,090.0K
12:20 16,081.15 16,081.15 16,078.85 16,080.00 4,442.1K
12:21 16,080.40 16,080.95 16,073.40 16,073.55 30,992.4K
12:22 16,072.35 16,072.35 16,068.60 16,068.60 4,496.2K
12:23 16,068.25 16,068.80 16,064.20 16,065.15 2,159.3K
12:24 16,064.85 16,072.15 16,063.80 16,069.55 2,251.6K
12:25 16,068.10 16,071.05 16,067.70 16,070.85 1,219.2K
12:26 16,069.30 16,072.70 16,069.30 16,070.80 2,056.2K
12:27 16,071.20 16,076.90 16,071.10 16,076.90 1,912.4K
12:28 16,077.45 16,084.00 16,076.50 16,084.00 1,316.2K
12:29 16,083.10 16,087.00 16,082.90 16,083.10 2,115.5K
12:30 16,082.00 16,086.15 16,081.60 16,085.55 1,667.3K
12:31 16,083.90 16,085.70 16,081.80 16,084.35 1,294.6K
12:32 16,083.90 16,085.80 16,082.65 16,084.20 1,093.9K
12:33 16,084.15 16,084.50 16,081.25 16,084.30 3,596.6K
12:34 16,083.35 16,086.90 16,083.35 16,086.90 3,923.4K
12:35 16,086.55 16,089.30 16,085.40 16,086.40 1,385.4K
12:36 16,085.35 16,086.00 16,082.90 16,085.55 11,246.1K
12:37 16,085.95 16,096.60 16,085.95 16,096.15 10,462.1K
12:38 16,095.80 16,096.35 16,091.40 16,094.60 9,776.4K
12:39 16,094.45 16,096.25 16,094.45 16,095.65 10,582.4K
12:40 16,095.20 16,095.20 16,092.30 16,092.95 5,174.4K
12:41 16,092.20 16,093.55 16,089.80 16,093.35 4,025.3K
12:42 16,092.60 16,094.55 16,091.70 16,094.20 2,664.7K
12:43 16,094.50 16,094.75 16,092.65 16,092.65 4,864.1K
12:44 16,092.25 16,097.05 16,092.25 16,094.35 5,493.5K
12:45 16,094.35 16,095.80 16,094.15 16,095.15 3,614.9K
12:46 16,094.95 16,095.20 16,092.50 16,093.60 3,152.6K
12:47 16,093.50 16,094.15 16,088.65 16,089.25 5,204.8K
12:48 16,089.15 16,091.30 16,086.95 16,089.05 4,027.3K
12:49 16,088.75 16,093.00 16,088.75 16,093.00 2,661.4K
12:50 16,092.45 16,092.55 16,088.65 16,088.90 1,560.3K
12:51 16,088.20 16,089.25 16,071.90 16,072.60 3,814.5K
12:52 16,072.80 16,074.80 16,069.80 16,071.70 2,671.8K
12:53 16,070.95 16,082.75 16,070.95 16,081.55 4,432.8K
12:54 16,080.25 16,080.30 16,076.80 16,077.30 3,740.6K
12:55 16,075.10 16,075.10 16,070.85 16,071.80 2,029.5K
12:56 16,070.85 16,075.50 16,070.15 16,075.50 2,406.4K
12:57 16,074.60 16,075.20 16,070.05 16,070.05 2,643.5K
12:58 16,069.55 16,069.90 16,066.35 16,067.00 2,065.9K
12:59 16,067.15 16,067.55 16,065.40 16,067.55 1,349.8K
13:00 16,067.35 16,070.20 16,065.45 16,069.75 1,626.9K
13:01 16,070.15 16,071.75 16,065.25 16,065.90 714.1K
13:02 16,065.60 16,071.55 16,065.60 16,070.70 1,300.6K
13:03 16,070.70 16,070.85 16,067.45 16,067.45 877.3K
13:04 16,067.65 16,071.05 16,066.75 16,070.70 1,438.3K
13:05 16,070.25 16,070.25 16,060.55 16,061.65 2,092.4K
13:06 16,061.55 16,061.60 16,055.70 16,057.15 1,813.8K
13:07 16,057.15 16,057.15 16,050.40 16,052.40 1,368.9K
13:08 16,053.70 16,062.55 16,053.70 16,061.75 3,649.9K
13:09 16,061.35 16,061.35 16,052.25 16,052.25 4,659.9K
13:10 16,051.35 16,052.65 16,038.55 16,038.80 4,478.2K
13:11 16,038.55 16,040.70 16,037.80 16,040.70 1,670.9K
13:12 16,039.90 16,048.15 16,039.90 16,046.90 2,654.7K
13:13 16,046.50 16,051.05 16,044.85 16,051.05 1,696.8K
13:14 16,050.75 16,052.40 16,047.80 16,052.15 1,161.9K
13:15 16,053.05 16,053.95 16,046.70 16,049.15 1,324.0K
13:16 16,048.50 16,049.30 16,045.95 16,046.85 1,279.3K
13:17 16,047.40 16,048.45 16,046.10 16,047.45 3,541.3K
13:18 16,047.95 16,052.40 16,047.95 16,051.70 1,832.4K
13:19 16,051.45 16,053.30 16,050.05 16,052.65 2,361.4K
13:20 16,052.05 16,056.90 16,052.05 16,056.90 2,008.4K
13:21 16,056.00 16,060.05 16,056.00 16,059.95 1,160.6K
13:22 16,060.75 16,062.75 16,059.70 16,062.05 2,312.4K
13:23 16,059.60 16,059.60 16,054.15 16,054.15 3,459.8K
13:24 16,053.35 16,053.75 16,050.55 16,052.70 2,652.3K
13:25 16,052.70 16,052.70 16,047.35 16,048.40 1,338.6K
13:26 16,048.55 16,051.00 16,047.75 16,050.05 1,531.9K
13:27 16,051.05 16,054.00 16,050.90 16,054.00 1,099.6K
13:28 16,053.70 16,053.70 16,051.70 16,053.10 712.3K
13:29 16,051.50 16,057.15 16,051.50 16,056.65 1,362.3K
13:30 16,056.10 16,063.75 16,056.10 16,062.60 2,533.7K
13:31 16,062.85 16,065.55 16,062.15 16,065.55 1,307.6K
13:32 16,065.20 16,068.55 16,064.90 16,068.55 1,336.2K
13:33 16,069.10 16,071.20 16,069.10 16,070.10 1,903.0K
13:34 16,070.10 16,070.45 16,069.25 16,069.50 866.3K
13:35 16,068.85 16,069.40 16,064.20 16,065.50 3,267.2K
13:36 16,066.25 16,066.25 16,058.20 16,058.55 2,770.7K
13:37 16,058.20 16,058.90 16,055.85 16,057.35 1,013.7K
13:38 16,058.95 16,062.85 16,058.95 16,062.05 1,295.6K
13:39 16,061.80 16,062.95 16,061.80 16,061.90 1,191.6K
13:40 16,061.85 16,062.55 16,059.25 16,062.55 1,825.0K
13:41 16,062.65 16,064.00 16,058.45 16,058.45 1,708.2K
13:42 16,057.45 16,057.45 16,050.65 16,051.80 4,344.0K
13:43 16,050.90 16,051.90 16,048.80 16,051.90 1,579.4K
13:44 16,050.80 16,056.80 16,050.80 16,053.95 1,069.6K
13:45 16,054.05 16,055.85 16,053.20 16,055.85 757.9K
13:46 16,055.60 16,058.40 16,054.90 16,058.35 742.0K
13:47 16,058.35 16,062.50 16,058.35 16,062.50 1,744.3K
13:48 16,062.30 16,062.70 16,055.70 16,055.75 1,042.0K
13:49 16,055.50 16,056.85 16,054.15 16,054.90 1,570.1K
13:50 16,054.50 16,059.65 16,054.50 16,059.65 776.0K
13:51 16,060.45 16,066.40 16,060.45 16,065.75 1,353.1K
13:52 16,065.85 16,073.05 16,065.85 16,071.45 1,234.6K
13:53 16,071.65 16,080.55 16,071.30 16,080.40 1,394.0K
13:54 16,081.10 16,083.30 16,077.60 16,078.35 858.3K
13:55 16,078.10 16,078.45 16,072.90 16,072.90 1,624.6K
13:56 16,072.80 16,073.00 16,069.55 16,069.80 726.0K
13:57 16,069.05 16,069.05 16,065.70 16,066.75 2,874.3K
13:58 16,066.05 16,070.05 16,065.85 16,069.55 1,079.9K
13:59 16,069.05 16,073.95 16,069.05 16,073.95 1,016.5K
14:00 16,073.55 16,074.20 16,071.05 16,071.05 492.9K
14:01 16,071.45 16,071.45 16,063.90 16,066.10 1,064.9K
14:02 16,065.60 16,069.30 16,065.60 16,069.30 940.3K
14:03 16,069.55 16,071.65 16,064.20 16,064.20 3,074.4K
14:04 16,062.75 16,062.75 16,060.85 16,062.30 3,608.2K
14:05 16,061.85 16,067.30 16,061.85 16,067.30 1,962.6K
14:06 16,067.15 16,067.85 16,066.00 16,067.05 3,732.3K
14:07 16,067.25 16,068.90 16,066.75 16,067.20 819.1K
14:08 16,067.85 16,070.60 16,067.35 16,070.60 2,607.6K
14:09 16,070.60 16,070.95 16,068.10 16,068.55 2,274.9K
14:10 16,067.90 16,070.95 16,067.10 16,067.35 2,137.7K
14:11 16,066.45 16,066.45 16,064.30 16,066.35 648.6K
14:12 16,065.70 16,066.50 16,063.65 16,065.90 782.0K
14:13 16,065.40 16,066.50 16,062.65 16,066.50 2,787.0K
14:14 16,066.65 16,073.40 16,066.20 16,072.10 854.9K
14:15 16,071.85 16,072.25 16,067.80 16,067.80 755.6K
14:16 16,066.65 16,066.65 16,062.00 16,062.90 1,705.4K
14:17 16,062.60 16,064.65 16,062.20 16,063.10 1,363.8K
14:18 16,063.65 16,063.65 16,059.80 16,060.80 2,925.8K
14:19 16,060.10 16,062.55 16,059.80 16,062.55 963.4K
14:20 16,062.60 16,064.40 16,060.65 16,062.00 1,304.3K
14:21 16,061.15 16,061.25 16,053.60 16,053.60 2,716.1K
14:22 16,052.90 16,053.40 16,050.70 16,052.45 1,129.6K
14:23 16,051.70 16,056.95 16,050.70 16,056.05 1,185.4K
14:24 16,056.20 16,057.50 16,053.90 16,054.10 858.2K
14:25 16,053.45 16,054.75 16,051.15 16,054.05 1,910.0K
14:26 16,054.30 16,057.70 16,054.20 16,057.20 1,865.7K
14:27 16,056.70 16,056.70 16,049.75 16,050.45 1,750.2K
14:28 16,050.65 16,051.70 16,050.00 16,050.25 735.8K
14:29 16,049.70 16,050.10 16,044.20 16,045.85 920.6K
14:30 16,046.60 16,051.65 16,046.55 16,051.65 1,139.4K
14:31 16,052.10 16,055.60 16,052.10 16,055.60 1,358.8K
14:32 16,054.85 16,060.70 16,054.85 16,060.70 1,372.6K
14:33 16,063.10 16,065.60 16,063.10 16,063.30 1,387.4K
14:34 16,063.30 16,069.60 16,062.90 16,068.50 1,033.6K
14:35 16,067.85 16,068.25 16,065.60 16,068.00 1,189.5K
14:36 16,067.40 16,070.10 16,066.60 16,069.30 1,939.3K
14:37 16,069.85 16,069.85 16,067.50 16,069.75 1,971.2K
14:38 16,070.45 16,072.90 16,068.30 16,069.35 1,541.8K
14:39 16,068.85 16,069.75 16,067.05 16,067.05 4,029.3K
14:40 16,067.60 16,069.85 16,067.60 16,068.25 1,802.8K
14:41 16,068.10 16,071.05 16,067.85 16,069.50 1,231.1K
14:42 16,069.20 16,072.35 16,069.20 16,072.15 1,263.0K
14:43 16,072.15 16,073.95 16,070.75 16,073.70 1,352.0K
14:44 16,073.05 16,074.50 16,069.80 16,071.05 2,202.9K
14:45 16,070.90 16,071.60 16,069.15 16,070.15 3,710.9K
14:46 16,070.50 16,072.80 16,070.50 16,072.60 2,740.8K
14:47 16,073.30 16,074.15 16,071.80 16,074.15 1,574.8K
14:48 16,074.00 16,074.45 16,071.10 16,071.30 1,661.9K
14:49 16,071.05 16,071.05 16,067.25 16,070.40 4,960.4K
14:50 16,070.90 16,076.55 16,070.90 16,076.30 4,634.1K
14:51 16,075.75 16,075.75 16,068.95 16,071.05 2,574.8K
14:52 16,070.70 16,070.80 16,066.50 16,070.45 4,340.5K
14:53 16,070.40 16,075.30 16,070.40 16,074.25 3,006.4K
14:54 16,072.55 16,077.20 16,072.55 16,076.50 5,185.5K
14:55 16,076.55 16,078.80 16,076.55 16,077.40 1,236.6K
14:56 16,077.85 16,081.10 16,077.85 16,080.25 2,361.9K
14:57 16,080.60 16,082.30 16,079.25 16,081.10 2,212.4K
14:58 16,080.30 16,080.30 16,078.05 16,079.20 3,062.3K
14:59 16,079.30 16,081.60 16,079.30 16,081.30 1,276.8K
15:00 16,082.70 16,082.95 16,071.05 16,072.00 6,906.4K
15:01 16,073.00 16,075.80 16,071.90 16,071.90 2,034.8K
15:02 16,072.20 16,072.20 16,064.60 16,064.60 6,712.5K
15:03 16,066.30 16,066.30 16,059.70 16,059.70 2,777.0K
15:04 16,060.80 16,061.15 16,057.90 16,058.30 3,815.5K
15:05 16,057.80 16,061.85 16,057.80 16,058.45 7,922.0K
15:06 16,059.30 16,060.80 16,057.90 16,059.50 16,159.1K
15:07 16,060.05 16,060.70 16,058.00 16,058.50 2,987.5K
15:08 16,058.25 16,058.25 16,052.55 16,052.65 4,216.3K
15:09 16,053.50 16,059.90 16,053.50 16,059.90 7,720.7K
15:10 16,062.15 16,063.20 16,060.60 16,060.60 7,038.7K
15:11 16,062.05 16,062.20 16,053.80 16,053.80 13,112.5K
15:12 16,054.45 16,057.10 16,054.05 16,055.05 5,488.4K
15:13 16,057.25 16,058.45 16,055.25 16,057.75 5,107.0K
15:14 16,058.65 16,060.00 16,056.65 16,057.35 7,000.6K
15:15 16,057.20 16,058.15 16,054.95 16,055.80 9,421.3K
15:16 16,057.20 16,057.20 16,053.45 16,054.45 7,713.0K
15:17 16,056.05 16,056.05 16,053.25 16,055.60 6,379.4K
15:18 16,056.25 16,056.25 16,049.30 16,050.20 13,036.3K
15:19 16,051.65 16,051.65 16,048.20 16,048.20 9,413.7K
15:20 16,049.85 16,051.90 16,045.90 16,049.05 21,779.2K
15:21 16,049.55 16,051.30 16,048.35 16,050.05 5,086.8K
15:22 16,051.00 16,051.00 16,046.95 16,046.95 7,961.2K
15:23 16,046.50 16,047.70 16,045.60 16,046.15 7,876.7K
15:24 16,046.25 16,046.55 16,042.70 16,045.10 12,372.8K
15:25 16,045.60 16,047.80 16,043.70 16,044.80 4,673.3K
15:26 16,046.15 16,047.90 16,044.05 16,044.15 5,230.3K
15:27 16,045.00 16,045.50 16,038.65 16,038.75 6,222.3K
15:28 16,038.20 16,040.85 16,035.55 16,035.60 6,786.5K
15:29 16,035.75 16,052.55 16,035.60 16,052.55 11,665.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし