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 16,385.25 16,385.25 16,385.25 16,385.25 8.4K
09:15 16,390.85 16,441.85 16,390.85 16,426.65 12,333.3K
09:16 16,429.10 16,444.85 16,429.10 16,442.10 7,374.0K
09:17 16,444.00 16,458.40 16,444.00 16,458.40 5,243.1K
09:18 16,458.65 16,464.45 16,437.30 16,437.75 7,217.1K
09:19 16,435.75 16,438.70 16,430.65 16,434.20 4,340.1K
09:20 16,435.60 16,445.10 16,430.25 16,442.00 3,961.8K
09:21 16,440.95 16,450.00 16,439.95 16,448.95 3,561.2K
09:22 16,447.15 16,453.10 16,432.30 16,432.30 3,110.1K
09:23 16,429.95 16,429.95 16,418.95 16,418.95 3,419.8K
09:24 16,413.85 16,419.40 16,410.90 16,411.50 6,290.9K
09:25 16,412.05 16,414.10 16,397.85 16,414.10 6,020.8K
09:26 16,410.35 16,426.25 16,409.50 16,421.95 2,581.3K
09:27 16,422.65 16,427.90 16,405.35 16,405.35 8,399.6K
09:28 16,402.10 16,412.90 16,400.20 16,406.90 6,659.1K
09:29 16,403.75 16,403.75 16,384.10 16,385.20 6,671.2K
09:30 16,386.45 16,386.45 16,345.95 16,348.35 13,703.7K
09:31 16,345.10 16,352.55 16,329.85 16,334.70 8,401.8K
09:32 16,333.05 16,367.10 16,333.05 16,336.65 7,531.0K
09:33 16,337.40 16,351.10 16,337.40 16,341.00 3,746.1K
09:34 16,336.70 16,343.80 16,322.70 16,322.70 3,816.7K
09:35 16,321.15 16,327.50 16,309.20 16,309.20 11,538.5K
09:36 16,308.90 16,318.10 16,292.45 16,292.45 12,392.0K
09:37 16,293.20 16,311.45 16,293.20 16,307.65 5,078.4K
09:38 16,307.50 16,332.15 16,307.45 16,332.15 2,157.6K
09:39 16,332.60 16,332.60 16,290.65 16,290.65 5,704.4K
09:40 16,288.45 16,296.85 16,281.75 16,293.95 5,175.6K
09:41 16,299.00 16,314.90 16,294.85 16,294.95 2,830.4K
09:42 16,296.40 16,309.85 16,293.80 16,306.25 2,687.6K
09:43 16,306.75 16,322.90 16,306.65 16,322.90 1,966.6K
09:44 16,322.15 16,322.80 16,299.55 16,300.55 2,936.7K
09:45 16,305.30 16,305.30 16,284.25 16,286.45 3,433.7K
09:46 16,284.50 16,284.50 16,268.90 16,268.90 1,745.7K
09:47 16,259.20 16,261.20 16,251.15 16,251.25 8,649.7K
09:48 16,249.30 16,251.55 16,241.00 16,247.25 4,446.8K
09:49 16,244.55 16,250.45 16,238.95 16,250.45 2,408.7K
09:50 16,247.05 16,258.55 16,240.50 16,258.55 4,231.9K
09:51 16,258.95 16,274.85 16,258.95 16,274.85 5,448.9K
09:52 16,279.45 16,306.45 16,279.45 16,302.25 3,781.0K
09:53 16,300.90 16,301.15 16,289.30 16,290.15 2,817.3K
09:54 16,288.65 16,288.65 16,271.60 16,278.45 3,845.5K
09:55 16,277.35 16,277.35 16,268.25 16,276.25 2,232.2K
09:56 16,275.95 16,284.85 16,275.95 16,282.50 1,521.7K
09:57 16,283.20 16,283.25 16,275.75 16,276.00 7,535.2K
09:58 16,275.40 16,289.00 16,274.50 16,274.50 3,830.5K
09:59 16,275.10 16,290.85 16,275.10 16,290.75 2,944.3K
10:00 16,291.10 16,291.10 16,284.50 16,287.65 2,277.6K
10:01 16,284.50 16,284.50 16,274.15 16,275.05 3,035.7K
10:02 16,275.60 16,285.80 16,275.25 16,282.00 2,398.5K
10:03 16,280.75 16,285.85 16,275.60 16,285.85 1,466.5K
10:04 16,283.65 16,292.85 16,281.40 16,291.35 1,420.7K
10:05 16,291.00 16,299.50 16,289.05 16,299.50 956.9K
10:06 16,299.80 16,316.85 16,299.45 16,304.00 1,677.5K
10:07 16,304.70 16,317.15 16,304.70 16,317.10 2,871.0K
10:08 16,314.15 16,333.90 16,313.65 16,333.90 3,117.6K
10:09 16,333.00 16,336.10 16,327.05 16,330.65 1,732.2K
10:10 16,330.45 16,336.60 16,329.05 16,332.75 1,366.0K
10:11 16,330.35 16,333.80 16,327.75 16,331.30 2,022.0K
10:12 16,331.00 16,331.70 16,324.70 16,328.70 787.8K
10:13 16,327.55 16,333.00 16,326.20 16,332.80 995.8K
10:14 16,332.70 16,332.70 16,320.40 16,320.40 1,081.9K
10:15 16,319.05 16,334.90 16,318.10 16,334.90 6,540.5K
10:16 16,335.55 16,337.90 16,333.00 16,337.90 2,547.8K
10:17 16,338.05 16,339.05 16,333.10 16,338.85 2,630.1K
10:18 16,339.80 16,343.15 16,338.55 16,342.65 1,484.5K
10:19 16,342.95 16,345.25 16,342.05 16,345.25 1,500.0K
10:20 16,345.00 16,351.90 16,343.65 16,351.90 1,900.4K
10:21 16,352.90 16,356.75 16,345.90 16,345.90 1,844.3K
10:22 16,345.25 16,345.60 16,339.85 16,340.70 2,152.0K
10:23 16,342.40 16,346.10 16,340.40 16,346.10 642.0K
10:24 16,344.70 16,353.65 16,344.35 16,352.30 1,025.5K
10:25 16,352.65 16,356.75 16,351.05 16,356.75 1,113.1K
10:26 16,356.15 16,360.55 16,355.05 16,360.35 2,017.4K
10:27 16,360.80 16,368.45 16,360.80 16,368.45 2,894.6K
10:28 16,370.25 16,386.35 16,370.25 16,385.15 3,293.1K
10:29 16,387.90 16,390.05 16,386.25 16,390.05 957.7K
10:30 16,389.65 16,397.05 16,389.65 16,396.15 1,061.9K
10:31 16,396.85 16,399.95 16,393.70 16,397.75 1,432.0K
10:32 16,397.60 16,399.35 16,395.00 16,397.95 1,202.2K
10:33 16,398.75 16,405.25 16,398.75 16,400.50 890.0K
10:34 16,399.85 16,399.85 16,385.25 16,386.05 1,203.3K
10:35 16,384.40 16,389.50 16,384.40 16,389.25 695.1K
10:36 16,389.70 16,389.70 16,380.25 16,381.80 1,054.1K
10:37 16,382.30 16,384.75 16,380.85 16,380.85 2,607.2K
10:38 16,381.40 16,381.40 16,372.00 16,378.50 801.2K
10:39 16,380.15 16,386.10 16,380.15 16,385.90 743.7K
10:40 16,384.75 16,384.75 16,382.00 16,383.40 711.8K
10:41 16,383.30 16,387.45 16,376.30 16,376.30 1,486.8K
10:42 16,376.85 16,381.25 16,376.70 16,381.00 6,815.0K
10:43 16,381.60 16,384.45 16,381.60 16,383.00 1,114.0K
10:44 16,382.55 16,384.55 16,379.80 16,381.50 867.2K
10:45 16,382.00 16,390.90 16,382.00 16,390.40 1,267.7K
10:46 16,391.55 16,392.70 16,388.65 16,391.90 467.2K
10:47 16,392.35 16,402.65 16,392.35 16,401.90 2,681.5K
10:48 16,404.10 16,406.75 16,402.15 16,404.05 7,486.4K
10:49 16,402.20 16,403.40 16,397.70 16,398.60 1,495.3K
10:50 16,399.05 16,400.40 16,397.75 16,400.30 1,050.6K
10:51 16,399.85 16,400.60 16,394.60 16,395.15 1,305.2K
10:52 16,395.30 16,403.55 16,395.05 16,403.55 619.1K
10:53 16,403.90 16,405.00 16,403.15 16,404.70 1,938.9K
10:54 16,404.95 16,407.15 16,404.70 16,406.95 771.5K
10:55 16,406.70 16,408.40 16,405.95 16,407.25 590.8K
10:56 16,406.75 16,411.00 16,405.55 16,410.35 726.7K
10:57 16,409.70 16,416.80 16,409.70 16,415.20 1,120.7K
10:58 16,416.55 16,418.10 16,412.25 16,413.15 664.4K
10:59 16,413.45 16,413.50 16,408.70 16,410.35 511.4K
11:00 16,412.20 16,423.15 16,412.20 16,422.35 1,939.0K
11:01 16,422.95 16,429.30 16,422.95 16,429.30 2,389.5K
11:02 16,428.65 16,431.35 16,427.65 16,427.65 497.0K
11:03 16,428.00 16,430.80 16,428.00 16,430.75 1,285.3K
11:04 16,430.70 16,433.15 16,423.55 16,423.90 1,965.8K
11:05 16,424.55 16,425.75 16,423.00 16,423.70 1,593.4K
11:06 16,423.45 16,430.10 16,423.45 16,430.10 3,536.1K
11:07 16,427.65 16,430.60 16,427.65 16,430.15 559.1K
11:08 16,430.10 16,431.25 16,428.10 16,429.05 460.9K
11:09 16,430.40 16,438.80 16,430.40 16,436.35 3,067.9K
11:10 16,435.70 16,436.65 16,430.85 16,430.85 1,980.9K
11:11 16,431.45 16,432.85 16,426.85 16,426.85 858.4K
11:12 16,427.30 16,429.95 16,422.15 16,422.15 1,814.4K
11:13 16,422.05 16,423.25 16,419.40 16,419.60 1,266.9K
11:14 16,419.80 16,421.85 16,419.45 16,420.55 424.7K
11:15 16,420.40 16,431.40 16,420.40 16,431.40 1,789.9K
11:16 16,430.15 16,431.20 16,424.55 16,425.25 1,360.9K
11:17 16,425.20 16,425.20 16,419.85 16,421.55 478.3K
11:18 16,421.70 16,427.70 16,419.65 16,427.70 513.7K
11:19 16,428.55 16,428.55 16,424.75 16,425.20 750.5K
11:20 16,425.20 16,425.85 16,419.60 16,420.35 609.9K
11:21 16,420.00 16,423.05 16,416.20 16,418.35 1,515.8K
11:22 16,418.10 16,418.10 16,411.60 16,412.35 2,070.1K
11:23 16,412.00 16,412.70 16,407.05 16,408.30 785.1K
11:24 16,406.25 16,406.25 16,396.35 16,397.35 1,689.7K
11:25 16,398.55 16,408.45 16,398.55 16,408.45 1,351.7K
11:26 16,408.30 16,411.50 16,408.30 16,409.75 390.1K
11:27 16,410.40 16,412.05 16,408.50 16,410.65 2,406.1K
11:28 16,409.90 16,411.00 16,401.65 16,401.65 631.6K
11:29 16,402.40 16,405.00 16,402.25 16,404.55 649.5K
11:30 16,405.75 16,408.70 16,405.75 16,407.30 1,094.8K
11:31 16,407.50 16,421.40 16,406.85 16,421.40 3,166.2K
11:32 16,421.00 16,430.15 16,421.00 16,430.15 4,535.0K
11:33 16,430.20 16,433.45 16,430.20 16,432.10 2,208.9K
11:34 16,431.75 16,431.75 16,425.90 16,427.30 1,853.0K
11:35 16,428.10 16,436.85 16,427.85 16,435.30 2,597.3K
11:36 16,436.00 16,436.45 16,433.55 16,436.45 996.6K
11:37 16,436.60 16,441.55 16,436.60 16,438.90 5,618.0K
11:38 16,439.00 16,450.40 16,438.75 16,450.40 841.1K
11:39 16,449.60 16,451.55 16,448.55 16,448.55 798.4K
11:40 16,448.35 16,449.55 16,446.75 16,448.85 771.4K
11:41 16,449.20 16,449.70 16,446.70 16,446.70 1,147.8K
11:42 16,445.40 16,445.80 16,443.70 16,443.70 460.8K
11:43 16,444.30 16,445.25 16,438.80 16,439.45 1,396.7K
11:44 16,439.50 16,443.35 16,438.75 16,442.80 2,482.7K
11:45 16,442.70 16,443.95 16,439.10 16,443.95 4,348.1K
11:46 16,444.20 16,450.85 16,443.95 16,448.80 749.3K
11:47 16,449.40 16,451.50 16,447.80 16,448.40 3,157.5K
11:48 16,449.20 16,449.85 16,446.55 16,446.55 1,532.8K
11:49 16,445.55 16,445.60 16,440.35 16,441.50 880.7K
11:50 16,440.90 16,447.60 16,440.90 16,447.60 532.8K
11:51 16,447.75 16,452.15 16,447.75 16,448.30 1,631.6K
11:52 16,447.50 16,449.15 16,446.65 16,446.65 620.8K
11:53 16,446.50 16,446.50 16,440.60 16,440.60 640.7K
11:54 16,441.80 16,441.80 16,435.00 16,435.05 2,873.5K
11:55 16,434.55 16,435.50 16,432.95 16,434.15 825.4K
11:56 16,433.35 16,433.35 16,427.20 16,428.25 1,295.7K
11:57 16,429.25 16,429.95 16,428.30 16,429.75 541.6K
11:58 16,428.85 16,435.25 16,428.70 16,431.50 1,511.5K
11:59 16,432.85 16,434.50 16,430.65 16,431.40 1,047.1K
12:00 16,431.40 16,437.55 16,431.40 16,437.55 1,310.5K
12:01 16,438.20 16,440.10 16,437.85 16,438.00 1,239.2K
12:02 16,438.80 16,444.10 16,438.75 16,442.95 1,078.3K
12:03 16,442.70 16,443.90 16,437.75 16,438.40 561.5K
12:04 16,438.40 16,438.40 16,432.35 16,436.65 543.2K
12:05 16,436.80 16,439.55 16,436.80 16,439.50 1,345.4K
12:06 16,440.55 16,440.60 16,437.45 16,437.90 874.1K
12:07 16,438.60 16,443.10 16,438.60 16,441.15 719.8K
12:08 16,441.40 16,442.50 16,437.50 16,442.50 2,375.9K
12:09 16,441.80 16,446.60 16,441.60 16,445.25 1,179.2K
12:10 16,444.30 16,445.30 16,442.90 16,445.25 477.5K
12:11 16,444.85 16,446.80 16,443.45 16,445.65 3,360.1K
12:12 16,446.40 16,447.55 16,444.45 16,446.95 679.9K
12:13 16,446.30 16,460.30 16,446.30 16,459.90 4,266.7K
12:14 16,461.25 16,463.60 16,460.85 16,461.30 1,022.7K
12:15 16,460.45 16,461.00 16,458.90 16,459.95 383.5K
12:16 16,459.65 16,461.65 16,454.90 16,455.65 1,001.1K
12:17 16,455.80 16,459.55 16,455.80 16,457.60 859.8K
12:18 16,458.15 16,459.20 16,454.90 16,456.40 514.7K
12:19 16,455.05 16,457.75 16,454.50 16,455.80 682.2K
12:20 16,455.45 16,457.50 16,454.50 16,457.25 530.9K
12:21 16,456.50 16,456.95 16,454.80 16,456.95 401.7K
12:22 16,455.80 16,456.25 16,454.85 16,456.05 517.9K
12:23 16,454.85 16,455.45 16,448.30 16,449.35 541.9K
12:24 16,449.95 16,450.45 16,441.90 16,443.65 1,652.9K
12:25 16,442.85 16,443.35 16,441.50 16,442.30 880.3K
12:26 16,442.85 16,444.15 16,438.95 16,444.15 1,260.7K
12:27 16,446.15 16,452.50 16,445.60 16,452.50 1,837.1K
12:28 16,451.65 16,455.25 16,451.65 16,453.75 2,569.8K
12:29 16,454.25 16,455.95 16,452.45 16,452.85 882.7K
12:30 16,453.45 16,455.25 16,453.15 16,453.15 517.2K
12:31 16,456.30 16,467.25 16,456.30 16,466.80 3,698.6K
12:32 16,466.00 16,466.15 16,464.00 16,465.40 484.1K
12:33 16,464.25 16,465.75 16,463.00 16,465.25 400.1K
12:34 16,465.20 16,475.70 16,465.20 16,474.95 1,231.1K
12:35 16,473.15 16,473.80 16,472.20 16,472.30 853.5K
12:36 16,473.10 16,473.15 16,468.30 16,469.00 877.5K
12:37 16,470.10 16,474.80 16,469.30 16,474.80 767.7K
12:38 16,476.05 16,481.65 16,475.60 16,481.65 901.7K
12:39 16,481.10 16,486.10 16,479.95 16,486.10 474.1K
12:40 16,485.65 16,488.85 16,481.80 16,482.10 1,516.6K
12:41 16,482.25 16,482.95 16,480.70 16,481.00 1,065.8K
12:42 16,480.85 16,484.30 16,480.85 16,481.65 1,204.1K
12:43 16,481.20 16,485.80 16,481.20 16,485.80 1,515.0K
12:44 16,486.25 16,486.45 16,482.55 16,482.90 1,044.3K
12:45 16,483.25 16,486.45 16,483.25 16,486.00 1,712.3K
12:46 16,486.25 16,488.65 16,486.25 16,488.30 4,047.9K
12:47 16,487.85 16,488.25 16,482.30 16,482.30 2,724.8K
12:48 16,481.75 16,482.00 16,478.80 16,480.55 3,261.9K
12:49 16,481.15 16,481.90 16,477.40 16,481.90 1,966.2K
12:50 16,481.80 16,483.90 16,481.60 16,483.45 684.9K
12:51 16,483.75 16,484.80 16,480.95 16,480.95 646.8K
12:52 16,481.15 16,481.80 16,478.10 16,479.15 1,876.8K
12:53 16,478.60 16,479.65 16,477.70 16,478.45 760.4K
12:54 16,479.05 16,479.95 16,477.95 16,478.65 2,785.5K
12:55 16,478.35 16,478.80 16,474.05 16,474.05 432.0K
12:56 16,473.95 16,473.95 16,470.10 16,470.80 707.5K
12:57 16,470.25 16,471.00 16,468.85 16,469.30 1,433.2K
12:58 16,469.60 16,469.60 16,466.45 16,468.30 411.3K
12:59 16,468.20 16,469.35 16,466.35 16,468.25 552.6K
13:00 16,469.40 16,476.90 16,467.75 16,476.90 2,053.4K
13:01 16,476.40 16,476.75 16,474.00 16,475.70 560.3K
13:02 16,477.60 16,477.85 16,475.40 16,476.40 350.2K
13:03 16,477.45 16,480.25 16,477.45 16,479.10 4,690.3K
13:04 16,479.70 16,481.05 16,478.75 16,479.40 2,787.8K
13:05 16,480.35 16,481.25 16,479.05 16,479.05 1,209.3K
13:06 16,478.95 16,482.10 16,478.95 16,482.10 2,279.1K
13:07 16,481.75 16,482.70 16,480.60 16,482.70 1,455.5K
13:08 16,482.85 16,486.30 16,482.60 16,486.25 1,188.7K
13:09 16,485.95 16,487.35 16,484.35 16,487.35 528.2K
13:10 16,487.05 16,488.85 16,486.50 16,488.50 1,695.9K
13:11 16,487.90 16,489.55 16,486.30 16,486.60 618.1K
13:12 16,486.15 16,486.75 16,483.05 16,483.80 705.1K
13:13 16,484.00 16,488.15 16,483.80 16,488.15 302.4K
13:14 16,488.25 16,490.45 16,488.00 16,488.00 2,058.8K
13:15 16,487.70 16,491.40 16,487.70 16,490.35 623.4K
13:16 16,489.65 16,491.40 16,489.30 16,490.40 542.9K
13:17 16,488.80 16,488.80 16,485.35 16,485.80 410.9K
13:18 16,486.90 16,488.10 16,486.10 16,487.30 725.5K
13:19 16,488.20 16,490.10 16,488.10 16,489.85 1,478.0K
13:20 16,489.35 16,491.90 16,487.95 16,490.85 900.9K
13:21 16,490.80 16,490.80 16,487.00 16,489.10 510.1K
13:22 16,489.20 16,491.15 16,488.45 16,488.60 1,472.1K
13:23 16,488.90 16,489.60 16,486.15 16,487.40 460.5K
13:24 16,486.70 16,487.15 16,482.75 16,482.85 1,129.1K
13:25 16,482.55 16,487.25 16,482.55 16,487.25 6,044.1K
13:26 16,489.20 16,493.05 16,489.20 16,493.05 2,597.7K
13:27 16,492.90 16,493.95 16,489.55 16,490.55 2,054.9K
13:28 16,491.05 16,491.30 16,488.95 16,490.40 2,487.6K
13:29 16,489.95 16,497.80 16,489.50 16,497.80 1,266.7K
13:30 16,497.90 16,499.95 16,495.60 16,495.65 859.3K
13:31 16,496.20 16,499.60 16,494.85 16,499.60 922.4K
13:32 16,499.00 16,500.35 16,497.95 16,500.35 851.7K
13:33 16,499.60 16,503.75 16,499.60 16,500.55 3,004.3K
13:34 16,501.00 16,501.00 16,494.10 16,494.10 1,124.5K
13:35 16,493.15 16,497.45 16,491.10 16,497.45 4,102.8K
13:36 16,498.80 16,501.55 16,498.55 16,501.50 1,537.1K
13:37 16,500.95 16,502.90 16,498.85 16,498.85 938.5K
13:38 16,498.45 16,499.50 16,498.20 16,499.25 3,112.9K
13:39 16,499.85 16,504.95 16,499.85 16,502.50 729.9K
13:40 16,502.30 16,504.90 16,501.25 16,503.40 5,893.2K
13:41 16,503.30 16,508.40 16,503.00 16,508.40 2,853.3K
13:42 16,508.30 16,511.40 16,508.30 16,509.70 1,979.0K
13:43 16,509.30 16,509.40 16,503.60 16,506.05 777.0K
13:44 16,507.05 16,507.05 16,503.15 16,503.65 2,418.4K
13:45 16,503.30 16,505.20 16,502.90 16,505.20 1,232.6K
13:46 16,504.70 16,505.20 16,503.50 16,504.70 3,604.3K
13:47 16,503.60 16,503.80 16,500.45 16,503.80 1,824.3K
13:48 16,503.05 16,503.95 16,502.05 16,502.15 1,190.0K
13:49 16,502.60 16,502.60 16,497.90 16,497.90 832.1K
13:50 16,498.45 16,499.30 16,491.45 16,491.75 1,199.9K
13:51 16,491.65 16,492.20 16,490.60 16,491.40 812.7K
13:52 16,490.65 16,494.20 16,490.65 16,493.85 2,344.4K
13:53 16,493.60 16,493.85 16,491.10 16,491.80 714.0K
13:54 16,492.20 16,500.10 16,491.60 16,500.10 705.9K
13:55 16,499.70 16,501.35 16,497.20 16,501.05 536.0K
13:56 16,501.30 16,502.45 16,500.25 16,501.85 590.4K
13:57 16,502.10 16,506.65 16,501.35 16,506.45 1,313.0K
13:58 16,505.60 16,507.10 16,504.30 16,505.40 1,123.2K
13:59 16,505.85 16,505.85 16,502.50 16,503.40 918.3K
14:00 16,503.75 16,510.65 16,503.75 16,510.65 719.2K
14:01 16,511.10 16,513.85 16,511.05 16,513.85 1,044.7K
14:02 16,512.10 16,512.10 16,510.10 16,512.00 868.3K
14:03 16,512.45 16,518.40 16,511.95 16,518.40 718.1K
14:04 16,518.35 16,522.40 16,518.30 16,520.30 471.9K
14:05 16,519.85 16,528.35 16,519.85 16,528.35 3,860.8K
14:06 16,527.65 16,531.05 16,527.65 16,529.95 590.6K
14:07 16,530.35 16,531.35 16,527.85 16,531.35 809.9K
14:08 16,531.50 16,534.45 16,529.65 16,534.15 674.7K
14:09 16,533.70 16,537.95 16,533.45 16,536.85 693.3K
14:10 16,535.80 16,537.45 16,532.20 16,532.75 1,750.5K
14:11 16,532.45 16,534.75 16,532.45 16,532.60 1,224.4K
14:12 16,532.25 16,534.60 16,532.25 16,534.60 476.6K
14:13 16,535.45 16,540.90 16,535.45 16,539.15 1,470.3K
14:14 16,539.15 16,545.40 16,539.10 16,545.40 1,485.4K
14:15 16,546.10 16,550.40 16,544.45 16,547.95 3,424.4K
14:16 16,548.00 16,549.70 16,545.30 16,549.60 825.5K
14:17 16,549.35 16,550.15 16,547.05 16,548.15 1,137.4K
14:18 16,548.45 16,549.45 16,545.30 16,545.30 638.3K
14:19 16,544.45 16,544.45 16,541.35 16,542.75 1,377.5K
14:20 16,542.30 16,543.05 16,534.05 16,534.05 772.9K
14:21 16,534.25 16,534.70 16,532.40 16,532.70 738.8K
14:22 16,532.80 16,534.60 16,528.35 16,528.50 1,001.9K
14:23 16,530.15 16,535.55 16,529.85 16,534.80 1,129.5K
14:24 16,535.30 16,538.20 16,535.30 16,538.00 753.6K
14:25 16,536.85 16,543.95 16,536.85 16,543.65 1,224.9K
14:26 16,542.25 16,543.35 16,537.60 16,538.10 907.9K
14:27 16,537.35 16,538.75 16,536.35 16,536.70 1,147.5K
14:28 16,536.70 16,536.75 16,534.00 16,534.25 5,000.6K
14:29 16,533.85 16,534.50 16,531.90 16,534.50 4,223.2K
14:30 16,534.90 16,542.15 16,534.90 16,541.55 2,874.9K
14:31 16,540.90 16,542.35 16,540.30 16,540.45 2,843.5K
14:32 16,538.15 16,538.15 16,534.10 16,534.85 932.4K
14:33 16,535.05 16,535.95 16,533.20 16,534.00 980.5K
14:34 16,533.75 16,536.05 16,532.20 16,536.05 625.8K
14:35 16,536.25 16,540.20 16,536.25 16,539.55 1,363.1K
14:36 16,539.40 16,540.15 16,536.00 16,536.75 995.5K
14:37 16,536.05 16,538.75 16,533.90 16,537.20 769.0K
14:38 16,537.30 16,539.60 16,536.60 16,537.95 630.8K
14:39 16,538.45 16,539.15 16,535.20 16,538.95 572.1K
14:40 16,538.95 16,545.70 16,538.95 16,545.20 916.9K
14:41 16,543.95 16,545.00 16,542.10 16,543.65 576.2K
14:42 16,543.20 16,545.85 16,542.65 16,544.45 812.1K
14:43 16,543.60 16,544.50 16,540.80 16,542.20 613.3K
14:44 16,541.50 16,542.40 16,539.60 16,541.20 1,010.7K
14:45 16,541.35 16,544.70 16,539.30 16,540.55 849.0K
14:46 16,541.00 16,541.00 16,535.75 16,537.60 1,497.9K
14:47 16,537.55 16,543.05 16,537.00 16,543.05 935.8K
14:48 16,543.00 16,543.60 16,540.15 16,542.70 1,849.1K
14:49 16,541.80 16,541.80 16,540.20 16,540.70 1,068.1K
14:50 16,541.10 16,542.05 16,538.05 16,538.10 1,080.8K
14:51 16,537.85 16,539.15 16,536.45 16,537.50 960.9K
14:52 16,538.10 16,539.75 16,534.75 16,535.60 544.9K
14:53 16,535.30 16,536.95 16,533.80 16,536.85 676.7K
14:54 16,536.80 16,544.55 16,536.80 16,543.45 575.8K
14:55 16,541.50 16,544.25 16,538.40 16,544.25 1,291.9K
14:56 16,544.05 16,545.40 16,541.40 16,545.00 793.3K
14:57 16,543.75 16,546.50 16,543.40 16,546.30 3,598.4K
14:58 16,546.05 16,547.15 16,543.80 16,546.50 1,005.6K
14:59 16,545.00 16,547.25 16,544.85 16,547.25 1,916.3K
15:00 16,550.50 16,550.50 16,540.95 16,544.80 1,647.0K
15:01 16,544.25 16,545.40 16,541.20 16,544.80 2,640.9K
15:02 16,545.60 16,546.05 16,544.55 16,544.75 1,264.5K
15:03 16,545.60 16,545.60 16,543.10 16,543.25 1,201.8K
15:04 16,543.25 16,543.35 16,540.55 16,540.80 1,229.7K
15:05 16,541.35 16,541.90 16,540.10 16,541.20 1,722.5K
15:06 16,541.75 16,542.55 16,540.90 16,540.90 1,911.1K
15:07 16,541.50 16,542.30 16,540.45 16,541.20 1,075.7K
15:08 16,541.10 16,541.10 16,539.05 16,539.05 1,745.0K
15:09 16,539.95 16,545.75 16,539.10 16,545.75 7,962.2K
15:10 16,545.40 16,545.40 16,541.30 16,544.80 6,464.0K
15:11 16,545.15 16,545.15 16,542.00 16,543.75 3,766.4K
15:12 16,544.00 16,544.00 16,541.70 16,543.55 2,581.4K
15:13 16,543.85 16,545.15 16,543.20 16,544.75 1,887.0K
15:14 16,543.65 16,549.10 16,543.50 16,548.95 2,749.1K
15:15 16,549.00 16,550.40 16,547.75 16,547.95 3,968.0K
15:16 16,549.70 16,549.70 16,547.70 16,548.30 2,659.8K
15:17 16,548.15 16,551.60 16,548.15 16,551.00 3,356.4K
15:18 16,551.80 16,553.00 16,549.15 16,552.60 4,016.2K
15:19 16,554.20 16,555.85 16,554.20 16,555.80 2,256.2K
15:20 16,556.40 16,558.05 16,553.10 16,554.25 12,018.6K
15:21 16,555.60 16,556.45 16,553.65 16,554.90 1,920.4K
15:22 16,554.80 16,555.25 16,551.85 16,552.05 2,167.8K
15:23 16,551.60 16,551.85 16,545.15 16,545.15 2,010.0K
15:24 16,545.45 16,545.45 16,539.70 16,539.80 7,786.2K
15:25 16,542.35 16,543.55 16,541.10 16,541.55 3,265.2K
15:26 16,541.70 16,543.05 16,539.60 16,543.05 3,974.9K
15:27 16,543.15 16,546.70 16,542.45 16,546.20 2,311.0K
15:28 16,545.00 16,545.60 16,542.30 16,542.30 4,490.5K
15:29 16,543.00 16,549.00 16,542.35 16,545.70 7,044.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし