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 16,348.20 16,348.20 16,348.20 16,348.20 471.6K
09:15 16,349.40 16,349.40 16,308.15 16,313.85 9,711.1K
09:16 16,312.40 16,335.50 16,312.40 16,335.45 5,702.4K
09:17 16,333.40 16,352.90 16,333.40 16,348.25 3,598.2K
09:18 16,346.45 16,349.25 16,340.60 16,341.85 6,944.0K
09:19 16,340.65 16,344.50 16,334.90 16,342.30 4,408.9K
09:20 16,342.75 16,349.50 16,336.85 16,349.50 3,907.2K
09:21 16,347.20 16,358.20 16,347.20 16,354.30 2,990.8K
09:22 16,352.85 16,355.15 16,343.85 16,346.30 2,316.9K
09:23 16,346.50 16,357.55 16,345.95 16,354.60 1,909.7K
09:24 16,354.50 16,354.50 16,344.35 16,348.80 1,428.0K
09:25 16,347.60 16,347.60 16,336.90 16,346.00 2,077.6K
09:26 16,345.95 16,347.75 16,340.80 16,343.10 1,956.3K
09:27 16,342.75 16,342.75 16,332.05 16,332.20 1,659.3K
09:28 16,332.35 16,332.70 16,325.75 16,328.25 3,525.1K
09:29 16,327.50 16,337.55 16,326.10 16,337.05 1,411.6K
09:30 16,335.50 16,335.50 16,316.35 16,325.05 4,491.1K
09:31 16,325.60 16,334.60 16,320.45 16,330.15 6,968.0K
09:32 16,329.65 16,336.30 16,326.90 16,335.45 1,887.6K
09:33 16,333.60 16,340.05 16,333.40 16,338.35 1,609.3K
09:34 16,338.30 16,338.30 16,324.30 16,325.75 2,514.9K
09:35 16,325.20 16,338.90 16,323.80 16,338.05 5,182.9K
09:36 16,337.15 16,337.15 16,328.65 16,329.30 2,946.7K
09:37 16,328.50 16,330.30 16,326.70 16,330.30 2,956.2K
09:38 16,329.60 16,329.60 16,323.55 16,328.85 2,896.0K
09:39 16,330.00 16,332.00 16,326.05 16,331.95 1,326.4K
09:40 16,330.35 16,332.00 16,327.80 16,332.00 1,380.4K
09:41 16,332.35 16,341.95 16,332.35 16,341.10 2,011.8K
09:42 16,340.15 16,341.90 16,333.45 16,333.45 8,711.1K
09:43 16,332.85 16,332.85 16,325.40 16,326.00 1,630.9K
09:44 16,325.55 16,331.20 16,323.20 16,324.50 1,073.3K
09:45 16,324.35 16,330.40 16,320.20 16,330.35 2,365.3K
09:46 16,327.10 16,340.15 16,327.10 16,339.10 1,727.0K
09:47 16,338.95 16,343.85 16,338.95 16,339.55 1,937.5K
09:48 16,340.70 16,341.95 16,337.35 16,339.55 1,066.9K
09:49 16,338.90 16,343.65 16,338.90 16,342.05 1,229.1K
09:50 16,341.55 16,343.20 16,340.55 16,341.60 1,402.2K
09:51 16,340.90 16,341.65 16,337.40 16,341.65 1,697.4K
09:52 16,340.05 16,346.80 16,340.05 16,346.50 1,080.2K
09:53 16,347.75 16,349.30 16,343.95 16,344.35 1,789.5K
09:54 16,345.25 16,345.25 16,339.25 16,341.75 729.8K
09:55 16,341.15 16,345.00 16,334.85 16,345.00 805.3K
09:56 16,345.60 16,346.35 16,344.25 16,346.15 559.8K
09:57 16,345.50 16,345.75 16,342.40 16,342.40 1,108.6K
09:58 16,342.25 16,342.55 16,334.95 16,341.05 623.7K
09:59 16,341.50 16,351.90 16,341.50 16,351.90 1,020.5K
10:00 16,349.65 16,355.20 16,349.65 16,352.85 532.6K
10:01 16,351.90 16,352.00 16,345.55 16,346.95 2,567.9K
10:02 16,345.05 16,346.40 16,337.60 16,337.60 1,441.9K
10:03 16,338.65 16,338.75 16,332.65 16,337.05 1,521.8K
10:04 16,333.25 16,335.05 16,322.85 16,334.30 3,337.8K
10:05 16,333.60 16,342.30 16,327.35 16,342.30 3,290.6K
10:06 16,345.35 16,390.45 16,345.35 16,390.45 9,872.2K
10:07 16,391.25 16,399.90 16,382.65 16,399.90 4,924.3K
10:08 16,400.55 16,405.50 16,393.15 16,393.15 3,947.4K
10:09 16,395.40 16,403.30 16,395.40 16,402.65 3,973.6K
10:10 16,400.45 16,403.65 16,393.45 16,393.45 3,522.0K
10:11 16,390.90 16,390.90 16,371.10 16,371.10 3,778.2K
10:12 16,369.80 16,377.10 16,368.80 16,368.80 2,538.5K
10:13 16,368.20 16,368.20 16,349.45 16,367.20 4,114.9K
10:14 16,365.45 16,367.15 16,363.80 16,366.45 870.5K
10:15 16,370.05 16,371.15 16,353.90 16,353.90 1,894.9K
10:16 16,355.20 16,359.65 16,349.55 16,359.65 2,263.0K
10:17 16,359.60 16,360.60 16,355.10 16,356.25 844.1K
10:18 16,356.40 16,363.20 16,355.05 16,361.00 1,196.6K
10:19 16,362.85 16,363.20 16,354.65 16,361.85 773.9K
10:20 16,363.85 16,368.45 16,363.20 16,368.45 1,879.4K
10:21 16,368.05 16,368.05 16,362.25 16,362.95 1,848.0K
10:22 16,362.50 16,372.20 16,356.85 16,372.20 1,727.2K
10:23 16,373.50 16,387.30 16,371.75 16,387.30 4,267.0K
10:24 16,388.10 16,397.25 16,387.35 16,395.90 1,639.7K
10:25 16,395.35 16,399.05 16,393.35 16,393.35 1,518.9K
10:26 16,393.00 16,401.50 16,392.20 16,401.50 2,593.2K
10:27 16,401.95 16,408.80 16,401.95 16,404.65 2,246.1K
10:28 16,405.45 16,409.65 16,405.45 16,406.70 1,372.9K
10:29 16,404.25 16,418.25 16,403.95 16,418.25 3,874.3K
10:30 16,418.90 16,422.55 16,415.65 16,420.15 4,354.0K
10:31 16,421.15 16,421.25 16,414.05 16,418.10 3,090.3K
10:32 16,418.55 16,420.80 16,417.80 16,420.10 1,757.3K
10:33 16,420.40 16,424.50 16,419.95 16,424.50 2,933.6K
10:34 16,424.95 16,427.85 16,424.70 16,425.70 2,107.1K
10:35 16,423.75 16,427.55 16,422.95 16,425.30 3,861.5K
10:36 16,424.80 16,424.80 16,412.30 16,420.25 5,344.3K
10:37 16,420.00 16,427.50 16,420.00 16,425.05 3,197.8K
10:38 16,424.70 16,428.35 16,423.60 16,427.15 1,809.8K
10:39 16,426.55 16,429.10 16,426.30 16,426.60 1,722.6K
10:40 16,427.90 16,441.00 16,427.60 16,441.00 2,246.6K
10:41 16,441.75 16,447.10 16,441.20 16,447.05 3,950.9K
10:42 16,447.10 16,450.40 16,443.45 16,449.75 4,038.1K
10:43 16,449.95 16,451.80 16,445.35 16,448.10 2,390.7K
10:44 16,445.60 16,450.75 16,445.60 16,450.75 3,113.4K
10:45 16,453.55 16,453.55 16,449.65 16,451.60 2,493.3K
10:46 16,451.60 16,452.20 16,449.20 16,451.85 2,389.4K
10:47 16,451.20 16,457.35 16,449.15 16,456.85 3,185.0K
10:48 16,456.95 16,457.05 16,451.80 16,451.80 3,670.5K
10:49 16,451.70 16,456.65 16,451.70 16,452.50 2,994.3K
10:50 16,451.80 16,451.80 16,440.60 16,443.10 5,195.1K
10:51 16,442.50 16,445.20 16,442.05 16,444.25 1,599.7K
10:52 16,445.30 16,446.70 16,442.10 16,444.20 2,976.7K
10:53 16,445.55 16,446.35 16,439.45 16,442.50 2,572.2K
10:54 16,442.10 16,446.30 16,442.10 16,445.60 2,361.2K
10:55 16,446.60 16,446.75 16,438.35 16,438.65 2,015.9K
10:56 16,438.45 16,439.55 16,436.60 16,438.25 865.5K
10:57 16,438.05 16,440.10 16,436.30 16,440.00 1,347.8K
10:58 16,438.50 16,445.95 16,438.50 16,445.60 2,802.8K
10:59 16,444.95 16,453.25 16,443.55 16,451.25 2,888.2K
11:00 16,451.25 16,461.10 16,451.25 16,461.10 943.5K
11:01 16,461.85 16,465.15 16,460.70 16,465.15 1,335.4K
11:02 16,465.05 16,467.65 16,463.20 16,463.75 1,630.0K
11:03 16,463.80 16,464.50 16,462.10 16,463.85 1,627.8K
11:04 16,464.25 16,464.70 16,457.85 16,458.60 1,608.1K
11:05 16,458.70 16,458.90 16,454.15 16,454.15 1,331.8K
11:06 16,453.70 16,455.35 16,452.65 16,452.65 1,681.0K
11:07 16,453.35 16,457.70 16,453.35 16,456.45 907.7K
11:08 16,456.15 16,456.40 16,447.50 16,448.15 1,789.6K
11:09 16,448.50 16,455.30 16,448.20 16,454.45 2,387.0K
11:10 16,455.00 16,455.30 16,449.20 16,449.25 865.0K
11:11 16,450.20 16,451.95 16,443.00 16,443.60 995.4K
11:12 16,445.05 16,449.00 16,445.05 16,447.05 1,047.2K
11:13 16,446.95 16,454.00 16,446.95 16,453.80 966.9K
11:14 16,452.65 16,458.50 16,452.65 16,458.15 1,392.0K
11:15 16,458.55 16,468.45 16,458.55 16,466.25 967.4K
11:16 16,466.30 16,466.30 16,462.20 16,464.55 1,563.0K
11:17 16,464.65 16,468.15 16,464.20 16,467.55 883.9K
11:18 16,467.80 16,470.30 16,466.40 16,466.40 644.3K
11:19 16,465.10 16,467.40 16,463.85 16,465.30 628.3K
11:20 16,464.30 16,473.15 16,464.30 16,472.40 878.7K
11:21 16,471.85 16,487.55 16,471.85 16,484.05 2,162.7K
11:22 16,484.30 16,484.30 16,477.85 16,478.70 2,591.9K
11:23 16,478.35 16,487.95 16,478.35 16,484.85 991.6K
11:24 16,485.60 16,486.05 16,481.80 16,484.15 2,003.0K
11:25 16,481.10 16,482.70 16,477.05 16,482.70 663.4K
11:26 16,482.90 16,483.00 16,478.50 16,478.70 823.7K
11:27 16,479.45 16,481.30 16,478.35 16,481.30 684.8K
11:28 16,481.55 16,481.55 16,478.10 16,479.90 592.1K
11:29 16,479.65 16,479.65 16,470.00 16,472.05 2,419.5K
11:30 16,470.85 16,478.40 16,470.85 16,475.00 621.8K
11:31 16,475.60 16,477.20 16,471.55 16,471.55 639.4K
11:32 16,472.35 16,478.30 16,471.90 16,475.80 945.5K
11:33 16,474.50 16,481.85 16,474.50 16,480.85 964.8K
11:34 16,480.40 16,483.35 16,479.80 16,483.30 830.3K
11:35 16,483.30 16,486.80 16,483.30 16,486.05 833.1K
11:36 16,486.10 16,487.60 16,480.45 16,487.15 666.1K
11:37 16,487.80 16,487.80 16,482.95 16,483.60 1,166.5K
11:38 16,483.35 16,488.75 16,482.90 16,485.95 960.6K
11:39 16,484.35 16,489.50 16,484.35 16,488.20 938.7K
11:40 16,490.05 16,490.20 16,487.65 16,488.45 967.8K
11:41 16,489.80 16,491.00 16,485.30 16,488.55 652.6K
11:42 16,488.60 16,494.55 16,488.60 16,492.30 1,890.1K
11:43 16,492.80 16,493.95 16,490.45 16,491.65 683.8K
11:44 16,492.30 16,498.30 16,489.85 16,498.30 995.9K
11:45 16,498.60 16,499.00 16,494.85 16,494.85 2,980.6K
11:46 16,496.50 16,496.50 16,493.35 16,494.00 740.3K
11:47 16,493.40 16,493.40 16,492.05 16,492.65 652.2K
11:48 16,492.65 16,492.75 16,489.70 16,491.90 754.9K
11:49 16,491.80 16,492.25 16,485.50 16,486.05 527.9K
11:50 16,486.00 16,491.00 16,486.00 16,490.55 732.8K
11:51 16,490.15 16,492.25 16,488.35 16,488.35 4,510.0K
11:52 16,490.00 16,490.00 16,487.85 16,488.70 3,633.9K
11:53 16,489.15 16,489.15 16,484.70 16,484.70 1,468.1K
11:54 16,485.35 16,488.15 16,485.35 16,486.10 1,690.9K
11:55 16,485.05 16,500.15 16,485.05 16,500.15 2,870.2K
11:56 16,502.20 16,508.30 16,502.20 16,507.95 1,274.0K
11:57 16,507.70 16,507.70 16,502.40 16,503.45 647.5K
11:58 16,503.35 16,503.70 16,499.30 16,499.30 1,645.6K
11:59 16,499.90 16,502.20 16,499.90 16,501.50 2,064.4K
12:00 16,502.55 16,505.15 16,502.25 16,503.85 2,483.2K
12:01 16,504.75 16,504.75 16,500.20 16,500.20 3,181.6K
12:02 16,499.85 16,499.95 16,497.40 16,497.40 2,417.4K
12:03 16,497.00 16,497.00 16,491.80 16,491.80 1,829.0K
12:04 16,493.25 16,495.85 16,490.85 16,494.45 2,749.9K
12:05 16,494.45 16,498.90 16,493.80 16,498.55 1,086.5K
12:06 16,498.05 16,505.05 16,498.05 16,504.50 3,726.7K
12:07 16,506.00 16,508.85 16,504.75 16,508.20 1,989.0K
12:08 16,508.05 16,511.85 16,507.75 16,511.85 1,613.2K
12:09 16,512.05 16,516.20 16,512.05 16,513.85 1,514.1K
12:10 16,513.20 16,514.40 16,509.80 16,510.10 1,641.1K
12:11 16,508.60 16,510.20 16,507.40 16,507.40 1,657.1K
12:12 16,507.05 16,507.65 16,502.05 16,502.50 2,188.2K
12:13 16,502.05 16,503.70 16,497.70 16,503.70 1,839.0K
12:14 16,504.00 16,506.95 16,504.00 16,505.80 972.2K
12:15 16,506.00 16,507.30 16,500.90 16,500.90 1,044.7K
12:16 16,500.05 16,500.30 16,490.55 16,491.15 3,138.3K
12:17 16,492.05 16,495.85 16,491.10 16,495.85 1,995.1K
12:18 16,495.55 16,498.10 16,494.00 16,497.85 1,454.0K
12:19 16,498.40 16,498.40 16,495.50 16,495.90 2,627.8K
12:20 16,496.60 16,498.35 16,495.20 16,495.20 1,714.1K
12:21 16,494.60 16,494.90 16,487.15 16,488.15 3,845.1K
12:22 16,488.20 16,494.05 16,488.20 16,493.95 1,536.5K
12:23 16,494.65 16,496.70 16,491.10 16,492.25 837.2K
12:24 16,494.00 16,499.70 16,493.70 16,499.30 2,812.6K
12:25 16,500.55 16,503.90 16,499.60 16,503.35 1,665.6K
12:26 16,504.80 16,506.20 16,502.20 16,504.80 1,891.4K
12:27 16,504.90 16,505.25 16,500.70 16,501.60 1,299.8K
12:28 16,501.75 16,507.05 16,499.70 16,506.90 1,383.7K
12:29 16,506.20 16,508.95 16,505.20 16,505.20 1,332.5K
12:30 16,506.15 16,515.80 16,506.05 16,514.45 957.3K
12:31 16,514.60 16,518.00 16,514.10 16,516.65 1,305.0K
12:32 16,516.75 16,517.75 16,514.85 16,516.50 1,238.4K
12:33 16,516.40 16,519.50 16,516.40 16,516.60 5,254.0K
12:34 16,516.70 16,519.20 16,516.65 16,517.40 4,241.8K
12:35 16,517.45 16,518.75 16,515.85 16,516.55 3,876.9K
12:36 16,516.40 16,517.50 16,513.00 16,514.65 3,919.2K
12:37 16,516.05 16,523.75 16,515.40 16,523.55 6,660.4K
12:38 16,524.95 16,528.30 16,510.80 16,510.80 3,553.2K
12:39 16,510.30 16,511.85 16,505.25 16,505.85 1,523.7K
12:40 16,505.25 16,510.45 16,505.25 16,510.45 2,031.8K
12:41 16,511.05 16,515.15 16,510.75 16,514.70 2,013.0K
12:42 16,514.60 16,520.00 16,514.60 16,520.00 1,458.5K
12:43 16,519.95 16,521.95 16,515.45 16,515.85 1,781.9K
12:44 16,516.45 16,521.20 16,516.45 16,519.15 1,440.3K
12:45 16,518.80 16,524.25 16,518.80 16,523.60 2,853.0K
12:46 16,524.40 16,525.80 16,522.10 16,524.55 1,757.6K
12:47 16,524.45 16,527.25 16,524.45 16,524.45 1,305.8K
12:48 16,525.95 16,529.30 16,525.95 16,529.30 4,337.2K
12:49 16,529.60 16,529.85 16,525.60 16,525.60 1,987.0K
12:50 16,525.60 16,529.25 16,525.60 16,528.60 1,281.9K
12:51 16,528.20 16,528.40 16,526.05 16,526.85 1,010.1K
12:52 16,528.05 16,528.15 16,523.95 16,524.20 1,064.1K
12:53 16,523.55 16,523.55 16,518.30 16,520.40 626.1K
12:54 16,520.35 16,521.70 16,517.65 16,521.15 885.0K
12:55 16,520.60 16,523.60 16,520.60 16,522.95 1,500.5K
12:56 16,523.30 16,528.25 16,523.30 16,528.25 1,357.1K
12:57 16,528.20 16,529.95 16,525.85 16,529.95 2,487.1K
12:58 16,530.65 16,533.25 16,529.95 16,530.90 1,312.8K
12:59 16,531.40 16,532.70 16,528.20 16,528.90 936.0K
13:00 16,529.45 16,530.45 16,526.40 16,528.90 867.1K
13:01 16,529.45 16,532.65 16,529.35 16,530.05 806.3K
13:02 16,529.60 16,533.85 16,529.05 16,533.85 654.5K
13:03 16,532.80 16,534.80 16,532.10 16,534.80 2,440.0K
13:04 16,534.55 16,535.60 16,525.90 16,526.95 1,099.2K
13:05 16,527.75 16,532.20 16,527.60 16,532.20 1,120.2K
13:06 16,532.30 16,535.45 16,531.35 16,534.40 1,518.1K
13:07 16,534.50 16,534.50 16,530.70 16,532.20 870.7K
13:08 16,531.55 16,531.95 16,529.05 16,531.45 1,706.9K
13:09 16,531.70 16,534.60 16,530.25 16,530.25 1,055.8K
13:10 16,529.55 16,534.60 16,529.55 16,534.60 692.0K
13:11 16,534.20 16,535.95 16,532.85 16,534.40 1,026.7K
13:12 16,534.05 16,534.05 16,530.95 16,532.70 1,169.4K
13:13 16,532.35 16,533.10 16,529.70 16,529.90 993.4K
13:14 16,530.65 16,533.75 16,530.05 16,530.05 1,087.0K
13:15 16,530.25 16,531.35 16,526.85 16,528.95 1,737.7K
13:16 16,529.40 16,533.65 16,529.05 16,533.55 840.5K
13:17 16,533.30 16,534.35 16,530.10 16,530.10 2,665.5K
13:18 16,529.60 16,530.20 16,527.85 16,528.55 1,256.3K
13:19 16,528.60 16,530.75 16,527.95 16,530.00 1,729.5K
13:20 16,529.35 16,535.55 16,528.90 16,534.20 2,754.0K
13:21 16,534.05 16,537.35 16,533.50 16,535.35 853.2K
13:22 16,535.40 16,535.40 16,533.45 16,535.00 781.8K
13:23 16,534.05 16,539.60 16,534.05 16,537.25 912.4K
13:24 16,537.30 16,537.35 16,535.00 16,536.45 775.1K
13:25 16,536.95 16,539.30 16,535.95 16,539.30 702.5K
13:26 16,539.10 16,540.05 16,535.85 16,536.75 1,575.2K
13:27 16,536.70 16,538.30 16,536.10 16,537.80 899.1K
13:28 16,537.15 16,537.40 16,534.45 16,536.25 480.8K
13:29 16,537.20 16,537.85 16,535.60 16,536.20 807.9K
13:30 16,536.70 16,538.60 16,534.90 16,538.60 685.4K
13:31 16,539.45 16,540.35 16,537.65 16,539.50 731.7K
13:32 16,539.85 16,539.85 16,535.65 16,537.30 1,252.2K
13:33 16,537.30 16,539.65 16,535.60 16,539.65 915.7K
13:34 16,539.45 16,545.20 16,539.00 16,545.20 2,104.8K
13:35 16,544.90 16,551.55 16,544.90 16,551.55 694.5K
13:36 16,551.90 16,554.40 16,549.95 16,549.95 657.6K
13:37 16,550.70 16,552.05 16,547.45 16,548.25 747.1K
13:38 16,548.70 16,550.95 16,547.85 16,550.75 627.9K
13:39 16,550.40 16,552.45 16,548.80 16,552.45 1,127.4K
13:40 16,553.55 16,555.45 16,552.95 16,552.95 12,008.8K
13:41 16,552.90 16,556.50 16,552.90 16,556.50 1,748.3K
13:42 16,556.55 16,557.30 16,555.40 16,556.30 2,281.0K
13:43 16,554.80 16,555.90 16,553.25 16,553.30 3,157.6K
13:44 16,554.95 16,557.15 16,554.30 16,554.30 1,964.8K
13:45 16,555.10 16,555.10 16,552.65 16,553.80 2,089.7K
13:46 16,553.10 16,556.90 16,551.90 16,556.60 2,101.8K
13:47 16,556.65 16,562.25 16,556.65 16,558.75 1,826.3K
13:48 16,558.90 16,559.85 16,557.15 16,557.70 995.6K
13:49 16,558.50 16,558.50 16,548.10 16,548.90 1,814.6K
13:50 16,550.10 16,552.55 16,550.00 16,551.85 509.5K
13:51 16,551.95 16,552.55 16,550.00 16,551.40 766.2K
13:52 16,551.55 16,554.15 16,551.45 16,553.85 4,082.7K
13:53 16,554.40 16,556.55 16,553.55 16,553.55 1,488.7K
13:54 16,554.10 16,554.45 16,550.55 16,552.95 764.8K
13:55 16,553.30 16,553.30 16,550.70 16,552.65 1,243.1K
13:56 16,553.50 16,555.00 16,552.90 16,553.20 2,462.2K
13:57 16,553.60 16,553.60 16,549.45 16,550.95 2,209.7K
13:58 16,550.80 16,555.45 16,550.80 16,555.25 1,141.0K
13:59 16,555.90 16,560.30 16,555.30 16,560.30 1,299.7K
14:00 16,561.00 16,565.50 16,561.00 16,564.75 836.7K
14:01 16,564.90 16,570.60 16,564.90 16,568.45 2,752.8K
14:02 16,569.50 16,570.50 16,568.90 16,570.15 2,212.2K
14:03 16,571.00 16,571.00 16,567.75 16,567.75 1,923.9K
14:04 16,566.40 16,566.90 16,564.35 16,564.35 746.6K
14:05 16,565.15 16,567.15 16,564.10 16,566.95 1,034.0K
14:06 16,566.60 16,569.50 16,566.50 16,568.65 564.9K
14:07 16,568.40 16,568.90 16,565.30 16,565.75 799.6K
14:08 16,566.35 16,566.40 16,563.30 16,563.30 1,299.2K
14:09 16,563.15 16,564.40 16,562.75 16,563.90 2,062.5K
14:10 16,564.25 16,566.45 16,562.85 16,566.45 575.9K
14:11 16,566.80 16,574.10 16,566.80 16,573.65 1,527.5K
14:12 16,573.50 16,575.15 16,572.80 16,573.40 1,861.2K
14:13 16,573.65 16,574.95 16,573.10 16,574.95 761.8K
14:14 16,575.20 16,575.75 16,572.70 16,575.40 704.5K
14:15 16,575.55 16,577.20 16,574.65 16,576.05 3,452.3K
14:16 16,575.85 16,578.70 16,575.55 16,577.25 1,588.3K
14:17 16,577.25 16,579.85 16,576.45 16,578.65 944.5K
14:18 16,578.75 16,580.70 16,578.10 16,579.55 1,189.7K
14:19 16,579.05 16,579.20 16,577.20 16,578.55 895.0K
14:20 16,578.85 16,579.15 16,574.25 16,575.25 676.6K
14:21 16,575.35 16,576.80 16,574.80 16,576.25 1,060.4K
14:22 16,576.70 16,577.35 16,574.60 16,576.00 1,366.7K
14:23 16,577.15 16,578.65 16,575.95 16,576.95 714.9K
14:24 16,577.65 16,577.90 16,575.85 16,575.90 1,300.5K
14:25 16,575.80 16,577.90 16,572.80 16,577.90 673.7K
14:26 16,577.20 16,579.25 16,576.60 16,577.80 904.5K
14:27 16,578.15 16,580.80 16,577.45 16,580.80 678.3K
14:28 16,582.25 16,582.30 16,578.30 16,578.50 528.1K
14:29 16,578.45 16,579.55 16,577.95 16,577.95 842.6K
14:30 16,577.90 16,579.00 16,577.00 16,577.00 1,261.8K
14:31 16,578.05 16,578.35 16,574.10 16,574.70 1,046.5K
14:32 16,573.95 16,573.95 16,571.25 16,572.25 1,100.9K
14:33 16,571.85 16,574.35 16,571.55 16,574.10 877.5K
14:34 16,573.60 16,574.25 16,571.60 16,572.40 654.7K
14:35 16,572.35 16,572.55 16,566.65 16,566.65 970.5K
14:36 16,565.75 16,566.10 16,562.50 16,563.30 755.7K
14:37 16,564.10 16,566.90 16,563.65 16,563.65 1,157.4K
14:38 16,563.35 16,563.60 16,561.30 16,562.05 2,101.8K
14:39 16,563.60 16,566.80 16,563.35 16,566.05 4,046.0K
14:40 16,567.10 16,567.10 16,562.95 16,562.95 2,200.7K
14:41 16,564.80 16,564.80 16,561.05 16,561.05 1,136.2K
14:42 16,561.25 16,562.45 16,560.60 16,562.45 734.7K
14:43 16,564.45 16,566.35 16,564.20 16,565.25 561.0K
14:44 16,565.40 16,567.35 16,564.10 16,565.05 788.1K
14:45 16,565.30 16,565.30 16,559.35 16,560.10 902.9K
14:46 16,560.25 16,564.45 16,558.20 16,564.45 1,730.5K
14:47 16,564.80 16,564.80 16,562.20 16,562.35 964.7K
14:48 16,562.45 16,563.50 16,560.85 16,561.50 1,655.2K
14:49 16,561.80 16,562.00 16,560.05 16,561.10 893.0K
14:50 16,560.35 16,561.55 16,559.55 16,561.55 1,400.6K
14:51 16,561.05 16,562.30 16,559.55 16,561.30 1,006.5K
14:52 16,560.50 16,560.50 16,553.80 16,557.85 1,160.5K
14:53 16,557.05 16,559.15 16,555.30 16,557.70 1,333.3K
14:54 16,558.85 16,558.85 16,555.25 16,558.05 1,002.5K
14:55 16,557.35 16,559.00 16,554.55 16,558.65 843.5K
14:56 16,558.50 16,562.50 16,558.50 16,562.50 1,057.3K
14:57 16,561.90 16,564.65 16,560.75 16,560.75 1,711.6K
14:58 16,561.30 16,563.50 16,559.95 16,561.95 602.6K
14:59 16,561.95 16,562.75 16,559.50 16,560.55 1,484.5K
15:00 16,563.50 16,570.05 16,563.50 16,569.15 2,405.1K
15:01 16,569.50 16,572.45 16,567.55 16,570.15 3,328.1K
15:02 16,570.90 16,570.90 16,566.85 16,570.35 5,418.9K
15:03 16,570.40 16,573.75 16,570.40 16,570.60 2,708.3K
15:04 16,569.40 16,569.40 16,565.75 16,566.45 3,774.9K
15:05 16,567.20 16,567.20 16,563.30 16,565.70 1,304.5K
15:06 16,566.35 16,567.75 16,565.60 16,567.55 1,944.9K
15:07 16,568.00 16,572.30 16,567.80 16,572.30 4,269.5K
15:08 16,571.50 16,573.05 16,568.20 16,569.70 2,304.9K
15:09 16,570.35 16,574.45 16,569.55 16,574.45 7,014.5K
15:10 16,572.90 16,572.90 16,569.40 16,570.05 4,581.8K
15:11 16,570.80 16,570.80 16,568.25 16,569.10 5,535.4K
15:12 16,569.70 16,569.85 16,566.95 16,567.05 1,673.4K
15:13 16,567.15 16,569.50 16,566.55 16,567.40 2,391.0K
15:14 16,567.85 16,569.35 16,565.35 16,565.35 3,516.6K
15:15 16,565.50 16,565.50 16,561.00 16,563.45 7,675.3K
15:16 16,563.50 16,563.85 16,560.25 16,560.25 6,197.6K
15:17 16,560.30 16,564.65 16,560.05 16,564.65 2,471.8K
15:18 16,565.85 16,566.70 16,563.25 16,566.70 5,169.4K
15:19 16,566.95 16,569.50 16,566.90 16,569.50 6,066.3K
15:20 16,570.25 16,570.25 16,565.55 16,566.95 7,756.2K
15:21 16,567.25 16,570.20 16,566.20 16,570.20 7,423.1K
15:22 16,571.05 16,572.80 16,570.10 16,572.65 10,174.4K
15:23 16,573.35 16,574.65 16,570.55 16,573.20 3,262.8K
15:24 16,574.55 16,576.00 16,571.80 16,574.85 6,316.2K
15:25 16,576.00 16,576.00 16,572.95 16,574.65 6,940.6K
15:26 16,575.55 16,578.25 16,574.40 16,578.25 2,839.1K
15:27 16,577.45 16,577.85 16,572.20 16,574.25 3,813.0K
15:28 16,573.95 16,577.55 16,571.50 16,577.55 4,847.7K
15:29 16,576.25 16,577.70 16,569.60 16,569.60 9,513.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし