Nifty Midcap 50 (NIMDCP50)

NIMDCP50
🏛️ インド →
16,084.05
最終更新: 2025-10-01
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 16,391.55 16,391.55 16,391.55 16,391.55 13.1K
09:15 16,390.50 16,392.85 16,376.05 16,376.05 28,846.7K
09:16 16,380.35 16,391.45 16,376.80 16,385.85 7,412.8K
09:17 16,387.20 16,393.05 16,375.55 16,377.05 11,063.9K
09:18 16,377.90 16,377.90 16,353.15 16,354.25 8,330.1K
09:19 16,352.60 16,363.55 16,352.60 16,357.30 8,789.5K
09:20 16,359.30 16,359.30 16,339.00 16,339.00 3,280.5K
09:21 16,340.35 16,355.25 16,335.85 16,355.25 13,703.2K
09:22 16,356.35 16,363.55 16,354.70 16,361.00 5,805.6K
09:23 16,359.60 16,363.45 16,351.85 16,363.45 3,348.2K
09:24 16,361.45 16,366.50 16,357.55 16,365.80 2,199.1K
09:25 16,367.25 16,378.60 16,367.25 16,369.30 2,837.3K
09:26 16,371.90 16,372.10 16,366.55 16,369.05 3,810.1K
09:27 16,369.05 16,370.15 16,361.20 16,362.85 4,276.1K
09:28 16,362.30 16,365.75 16,359.30 16,365.75 1,521.8K
09:29 16,364.80 16,366.25 16,359.40 16,361.85 1,873.6K
09:30 16,361.95 16,365.05 16,352.75 16,354.35 3,251.8K
09:31 16,355.05 16,355.05 16,340.25 16,349.90 1,997.5K
09:32 16,349.25 16,368.40 16,347.35 16,368.40 2,172.1K
09:33 16,367.60 16,371.25 16,364.15 16,368.80 1,957.4K
09:34 16,368.80 16,371.35 16,363.50 16,366.40 1,371.5K
09:35 16,365.45 16,371.55 16,364.30 16,369.15 2,926.4K
09:36 16,369.55 16,369.55 16,363.85 16,363.85 3,797.6K
09:37 16,364.05 16,365.20 16,360.10 16,364.45 2,159.3K
09:38 16,363.00 16,363.00 16,357.85 16,362.20 783.9K
09:39 16,362.30 16,366.20 16,362.15 16,365.55 699.9K
09:40 16,365.85 16,369.45 16,358.65 16,360.35 4,441.8K
09:41 16,360.90 16,364.25 16,358.00 16,361.20 1,362.7K
09:42 16,360.90 16,362.40 16,357.20 16,358.30 1,244.0K
09:43 16,357.75 16,359.20 16,355.90 16,359.15 1,375.1K
09:44 16,358.70 16,358.70 16,355.25 16,355.85 1,870.5K
09:45 16,358.05 16,363.90 16,355.90 16,363.90 3,196.6K
09:46 16,364.10 16,372.55 16,363.35 16,371.35 1,843.5K
09:47 16,371.50 16,379.70 16,371.50 16,379.00 3,741.1K
09:48 16,379.50 16,379.50 16,370.35 16,373.40 2,371.1K
09:49 16,374.45 16,377.70 16,370.75 16,372.35 1,297.8K
09:50 16,372.20 16,378.80 16,370.20 16,377.10 988.1K
09:51 16,373.95 16,375.45 16,345.50 16,346.00 1,829.8K
09:52 16,346.45 16,347.50 16,339.85 16,339.85 2,516.4K
09:53 16,337.00 16,337.65 16,323.45 16,323.45 3,426.5K
09:54 16,323.25 16,330.80 16,322.35 16,327.30 3,032.1K
09:55 16,327.40 16,330.85 16,327.20 16,327.50 1,312.1K
09:56 16,328.10 16,328.10 16,313.70 16,313.70 2,894.1K
09:57 16,313.40 16,313.40 16,300.55 16,300.55 2,750.1K
09:58 16,300.15 16,316.00 16,300.15 16,315.25 2,809.8K
09:59 16,315.35 16,319.05 16,314.60 16,318.90 754.5K
10:00 16,317.85 16,317.90 16,298.90 16,300.10 1,646.2K
10:01 16,298.90 16,299.70 16,293.75 16,293.75 1,726.2K
10:02 16,292.95 16,294.70 16,289.00 16,291.85 2,123.7K
10:03 16,291.75 16,300.45 16,291.75 16,293.65 1,828.1K
10:04 16,291.55 16,291.75 16,280.70 16,282.90 3,189.9K
10:05 16,283.80 16,284.80 16,279.80 16,282.05 1,288.7K
10:06 16,282.70 16,282.70 16,276.10 16,276.10 1,076.0K
10:07 16,275.15 16,275.15 16,266.55 16,270.45 1,787.9K
10:08 16,272.05 16,272.60 16,264.00 16,268.40 5,511.7K
10:09 16,266.65 16,266.65 16,257.55 16,257.55 1,258.3K
10:10 16,257.15 16,265.80 16,255.85 16,265.80 1,410.1K
10:11 16,264.50 16,272.45 16,264.10 16,272.45 6,626.6K
10:12 16,272.60 16,278.05 16,272.60 16,274.85 2,977.7K
10:13 16,275.75 16,278.75 16,273.95 16,275.75 661.9K
10:14 16,275.55 16,280.10 16,273.90 16,279.85 3,772.7K
10:15 16,278.05 16,278.05 16,269.40 16,269.40 2,141.4K
10:16 16,267.35 16,270.50 16,266.75 16,267.15 3,235.6K
10:17 16,266.80 16,268.85 16,263.80 16,264.35 1,891.1K
10:18 16,263.85 16,264.20 16,259.05 16,263.85 2,407.1K
10:19 16,263.25 16,263.55 16,255.75 16,258.55 1,597.8K
10:20 16,259.05 16,261.95 16,255.55 16,261.55 1,348.6K
10:21 16,262.35 16,266.95 16,259.75 16,263.10 1,466.5K
10:22 16,263.65 16,263.90 16,258.50 16,261.35 1,014.9K
10:23 16,262.70 16,264.40 16,261.75 16,263.95 1,254.2K
10:24 16,265.00 16,267.85 16,265.00 16,265.35 1,631.8K
10:25 16,265.85 16,269.30 16,265.05 16,267.50 1,314.5K
10:26 16,265.25 16,265.25 16,259.95 16,259.95 820.1K
10:27 16,259.50 16,259.50 16,252.60 16,253.15 2,555.2K
10:28 16,253.45 16,254.55 16,248.25 16,249.45 1,016.0K
10:29 16,248.95 16,250.35 16,246.90 16,249.95 1,716.2K
10:30 16,250.85 16,250.85 16,240.35 16,244.35 844.0K
10:31 16,245.10 16,246.10 16,241.60 16,246.10 969.2K
10:32 16,245.55 16,245.55 16,235.50 16,235.80 1,014.3K
10:33 16,234.85 16,234.85 16,223.55 16,223.85 964.1K
10:34 16,224.25 16,225.30 16,217.75 16,217.75 4,100.9K
10:35 16,218.65 16,218.65 16,213.60 16,213.75 1,085.1K
10:36 16,214.75 16,214.75 16,200.55 16,200.55 1,153.6K
10:37 16,199.95 16,202.00 16,197.00 16,202.00 1,160.9K
10:38 16,202.15 16,216.15 16,202.15 16,216.15 2,506.2K
10:39 16,216.15 16,223.95 16,215.15 16,223.80 1,146.4K
10:40 16,225.05 16,227.50 16,221.60 16,221.70 1,586.2K
10:41 16,221.55 16,221.70 16,216.20 16,216.40 1,061.8K
10:42 16,218.40 16,221.50 16,217.30 16,218.60 1,045.7K
10:43 16,219.35 16,219.35 16,211.10 16,211.10 905.6K
10:44 16,209.70 16,214.80 16,208.00 16,213.30 1,550.5K
10:45 16,213.00 16,215.25 16,208.40 16,215.25 3,974.3K
10:46 16,216.80 16,231.00 16,216.80 16,231.00 1,230.2K
10:47 16,231.45 16,237.90 16,231.45 16,237.90 812.7K
10:48 16,237.75 16,239.45 16,235.85 16,235.85 612.7K
10:49 16,236.25 16,241.90 16,235.05 16,240.10 1,238.1K
10:50 16,239.90 16,241.85 16,234.90 16,235.90 1,312.4K
10:51 16,235.50 16,241.20 16,234.65 16,240.45 948.0K
10:52 16,241.00 16,242.50 16,240.45 16,242.10 696.3K
10:53 16,242.20 16,243.70 16,239.20 16,239.35 528.7K
10:54 16,238.70 16,241.15 16,238.15 16,241.15 681.0K
10:55 16,241.80 16,259.40 16,241.80 16,256.35 626.0K
10:56 16,255.85 16,260.20 16,254.70 16,260.20 530.1K
10:57 16,261.10 16,261.55 16,251.05 16,252.55 720.3K
10:58 16,252.55 16,252.55 16,240.35 16,240.95 586.6K
10:59 16,240.40 16,248.80 16,240.40 16,246.90 373.3K
11:00 16,247.75 16,251.80 16,245.90 16,251.80 950.3K
11:01 16,251.25 16,253.45 16,248.70 16,251.60 380.7K
11:02 16,251.20 16,258.20 16,250.45 16,258.20 997.0K
11:03 16,259.55 16,260.50 16,253.10 16,255.65 1,190.5K
11:04 16,254.35 16,259.30 16,253.85 16,257.45 672.0K
11:05 16,255.40 16,255.40 16,238.20 16,238.20 3,585.5K
11:06 16,237.60 16,237.80 16,232.05 16,234.20 2,399.4K
11:07 16,234.05 16,234.05 16,231.60 16,231.95 770.6K
11:08 16,231.15 16,238.50 16,230.95 16,233.40 2,849.9K
11:09 16,233.95 16,234.35 16,227.40 16,227.40 719.1K
11:10 16,226.80 16,227.90 16,222.50 16,225.65 724.6K
11:11 16,225.80 16,230.80 16,225.80 16,230.80 23,532.3K
11:12 16,231.25 16,233.00 16,229.25 16,229.40 1,576.1K
11:13 16,230.50 16,237.30 16,230.50 16,236.85 1,326.8K
11:14 16,237.25 16,241.10 16,237.25 16,241.10 4,070.8K
11:15 16,240.60 16,240.75 16,234.75 16,236.25 2,210.0K
11:16 16,236.20 16,238.15 16,230.95 16,238.15 956.1K
11:17 16,238.65 16,242.30 16,235.60 16,235.60 4,428.7K
11:18 16,235.70 16,235.90 16,228.30 16,228.30 2,839.4K
11:19 16,227.80 16,229.85 16,226.45 16,229.85 890.1K
11:20 16,229.20 16,230.30 16,228.30 16,230.15 1,078.7K
11:21 16,229.40 16,233.80 16,229.25 16,233.65 969.4K
11:22 16,232.95 16,240.55 16,232.95 16,238.50 1,295.5K
11:23 16,238.55 16,241.25 16,238.50 16,240.70 833.9K
11:24 16,240.85 16,243.65 16,238.95 16,239.65 708.6K
11:25 16,239.15 16,239.20 16,232.75 16,232.75 859.6K
11:26 16,231.70 16,235.55 16,228.65 16,228.65 4,132.1K
11:27 16,228.60 16,229.05 16,224.90 16,229.05 1,762.0K
11:28 16,228.70 16,229.25 16,225.60 16,227.90 2,077.8K
11:29 16,228.55 16,228.55 16,221.20 16,224.55 448.2K
11:30 16,224.55 16,230.25 16,222.60 16,230.25 1,035.6K
11:31 16,231.45 16,238.55 16,230.75 16,234.75 3,409.7K
11:32 16,234.25 16,240.05 16,233.90 16,235.50 2,695.1K
11:33 16,234.30 16,236.50 16,234.30 16,235.70 1,587.6K
11:34 16,235.75 16,236.90 16,235.15 16,236.35 655.8K
11:35 16,237.25 16,237.50 16,234.10 16,234.55 536.1K
11:36 16,234.25 16,235.00 16,227.85 16,228.90 1,666.0K
11:37 16,228.60 16,228.60 16,218.30 16,218.30 1,328.3K
11:38 16,217.55 16,217.55 16,208.40 16,210.75 4,033.7K
11:39 16,210.55 16,223.15 16,210.55 16,222.50 2,809.9K
11:40 16,224.20 16,234.35 16,224.20 16,230.90 2,539.1K
11:41 16,231.25 16,231.25 16,224.95 16,229.30 1,108.3K
11:42 16,230.40 16,231.30 16,227.40 16,228.45 806.4K
11:43 16,228.55 16,229.20 16,220.50 16,220.75 1,991.2K
11:44 16,220.50 16,224.25 16,219.80 16,222.95 1,032.2K
11:45 16,223.15 16,224.65 16,220.30 16,224.65 871.0K
11:46 16,224.65 16,226.00 16,221.70 16,223.10 717.7K
11:47 16,222.10 16,223.15 16,218.30 16,221.90 769.7K
11:48 16,222.90 16,231.70 16,222.90 16,231.70 865.6K
11:49 16,230.85 16,233.05 16,230.05 16,230.05 1,512.0K
11:50 16,228.90 16,229.35 16,225.60 16,228.00 2,848.6K
11:51 16,227.25 16,227.85 16,223.15 16,224.60 484.7K
11:52 16,224.90 16,224.90 16,221.40 16,223.25 3,906.7K
11:53 16,223.40 16,224.55 16,221.20 16,224.30 2,096.1K
11:54 16,224.00 16,228.10 16,222.50 16,228.10 1,304.3K
11:55 16,228.55 16,228.55 16,224.05 16,225.55 4,390.3K
11:56 16,224.45 16,224.45 16,216.95 16,219.95 4,082.6K
11:57 16,219.40 16,226.95 16,219.40 16,226.65 1,647.8K
11:58 16,226.50 16,226.50 16,222.60 16,224.95 5,329.6K
11:59 16,224.60 16,224.60 16,218.75 16,218.75 3,667.4K
12:00 16,217.55 16,217.55 16,208.00 16,209.35 1,053.1K
12:01 16,209.80 16,210.05 16,203.80 16,204.70 1,634.5K
12:02 16,204.90 16,208.85 16,204.50 16,204.60 1,704.0K
12:03 16,205.35 16,208.10 16,203.35 16,208.10 1,081.9K
12:04 16,208.85 16,216.40 16,208.85 16,215.05 2,459.5K
12:05 16,214.10 16,214.25 16,212.75 16,214.20 1,380.6K
12:06 16,215.10 16,225.80 16,214.60 16,225.00 2,093.5K
12:07 16,224.45 16,224.60 16,218.85 16,219.05 1,014.3K
12:08 16,218.85 16,221.35 16,217.95 16,220.40 737.9K
12:09 16,219.95 16,220.50 16,218.15 16,218.50 577.6K
12:10 16,219.30 16,219.30 16,216.75 16,216.75 1,837.5K
12:11 16,216.45 16,218.20 16,214.90 16,217.80 1,044.7K
12:12 16,218.80 16,218.80 16,211.30 16,211.50 2,773.3K
12:13 16,210.80 16,212.65 16,210.35 16,211.45 4,514.1K
12:14 16,211.90 16,214.20 16,209.10 16,209.45 2,126.7K
12:15 16,208.90 16,208.90 16,207.20 16,207.35 1,029.2K
12:16 16,207.35 16,207.35 16,200.55 16,200.55 2,325.5K
12:17 16,201.00 16,201.10 16,193.55 16,193.55 1,195.2K
12:18 16,192.15 16,192.70 16,189.20 16,192.65 4,055.8K
12:19 16,192.90 16,192.90 16,188.65 16,190.90 1,315.3K
12:20 16,190.90 16,191.65 16,186.50 16,187.05 1,774.4K
12:21 16,186.20 16,187.30 16,182.30 16,182.30 9,611.6K
12:22 16,182.15 16,184.25 16,180.90 16,180.90 4,403.6K
12:23 16,180.25 16,184.90 16,178.85 16,182.50 1,621.6K
12:24 16,181.85 16,187.05 16,181.80 16,187.05 2,671.1K
12:25 16,186.65 16,197.75 16,186.65 16,192.00 2,013.0K
12:26 16,191.10 16,191.10 16,188.45 16,188.45 1,747.2K
12:27 16,187.70 16,193.10 16,187.70 16,193.10 1,180.3K
12:28 16,193.10 16,195.55 16,192.00 16,195.55 1,170.5K
12:29 16,195.75 16,196.30 16,186.60 16,187.15 1,583.4K
12:30 16,187.15 16,187.15 16,185.60 16,186.00 743.4K
12:31 16,185.00 16,185.35 16,180.25 16,180.25 3,398.5K
12:32 16,180.25 16,180.25 16,173.70 16,173.70 1,357.7K
12:33 16,173.30 16,173.30 16,170.60 16,171.70 2,111.7K
12:34 16,170.95 16,174.35 16,170.10 16,171.50 893.3K
12:35 16,171.15 16,171.30 16,164.80 16,165.30 1,619.0K
12:36 16,165.30 16,165.30 16,158.20 16,162.90 1,874.5K
12:37 16,162.70 16,162.70 16,155.75 16,155.75 902.2K
12:38 16,154.95 16,154.95 16,146.80 16,149.50 1,084.0K
12:39 16,151.70 16,151.70 16,143.00 16,145.70 3,464.0K
12:40 16,146.00 16,146.00 16,139.15 16,140.05 923.0K
12:41 16,140.35 16,144.85 16,140.30 16,140.30 636.8K
12:42 16,139.80 16,140.80 16,138.55 16,138.80 1,537.0K
12:43 16,138.55 16,143.95 16,134.05 16,143.90 2,843.3K
12:44 16,143.45 16,143.45 16,139.60 16,141.55 1,239.0K
12:45 16,141.40 16,141.40 16,128.80 16,128.80 3,504.1K
12:46 16,127.85 16,127.85 16,118.65 16,118.65 2,701.9K
12:47 16,119.10 16,132.80 16,118.30 16,130.00 4,322.2K
12:48 16,130.60 16,135.75 16,128.50 16,133.60 1,612.2K
12:49 16,133.25 16,133.40 16,126.95 16,126.95 961.5K
12:50 16,126.45 16,134.65 16,126.30 16,127.60 2,504.5K
12:51 16,126.75 16,126.90 16,121.15 16,121.15 3,178.1K
12:52 16,124.20 16,125.35 16,119.15 16,125.35 2,508.3K
12:53 16,126.00 16,126.00 16,118.65 16,123.25 1,643.3K
12:54 16,123.25 16,134.05 16,123.25 16,128.85 2,131.3K
12:55 16,127.00 16,128.35 16,124.65 16,124.65 949.5K
12:56 16,125.05 16,125.90 16,122.25 16,123.95 1,060.4K
12:57 16,124.70 16,125.05 16,122.50 16,124.00 749.6K
12:58 16,123.40 16,124.35 16,120.75 16,120.80 680.6K
12:59 16,120.75 16,120.75 16,114.65 16,117.10 749.3K
13:00 16,116.25 16,116.25 16,102.45 16,104.65 1,816.7K
13:01 16,106.60 16,117.60 16,106.60 16,109.70 5,285.2K
13:02 16,109.40 16,110.00 16,100.45 16,106.05 2,743.5K
13:03 16,107.15 16,107.80 16,100.15 16,100.15 1,101.1K
13:04 16,100.10 16,101.20 16,097.05 16,098.80 997.0K
13:05 16,098.80 16,107.90 16,098.20 16,107.90 3,009.8K
13:06 16,110.00 16,129.25 16,110.00 16,126.55 4,071.4K
13:07 16,126.85 16,138.55 16,126.85 16,137.75 2,093.6K
13:08 16,138.30 16,145.35 16,137.95 16,139.90 4,219.0K
13:09 16,138.25 16,141.45 16,135.95 16,137.70 955.8K
13:10 16,138.30 16,138.30 16,131.95 16,133.95 4,244.0K
13:11 16,132.90 16,132.90 16,122.85 16,122.85 896.8K
13:12 16,122.40 16,124.15 16,118.60 16,119.80 828.3K
13:13 16,118.75 16,119.40 16,113.50 16,118.90 1,579.0K
13:14 16,118.50 16,118.90 16,114.45 16,114.45 723.0K
13:15 16,114.25 16,114.25 16,110.50 16,111.20 1,376.8K
13:16 16,110.90 16,111.05 16,103.95 16,104.40 1,405.9K
13:17 16,104.10 16,108.70 16,100.80 16,104.85 1,607.9K
13:18 16,104.05 16,106.90 16,102.35 16,106.90 1,255.7K
13:19 16,106.60 16,118.00 16,106.15 16,109.30 2,620.0K
13:20 16,107.25 16,107.30 16,104.60 16,105.20 1,668.3K
13:21 16,106.20 16,112.55 16,106.20 16,108.90 3,860.6K
13:22 16,108.45 16,109.10 16,100.80 16,100.80 1,659.0K
13:23 16,101.25 16,106.75 16,100.35 16,104.15 740.0K
13:24 16,103.30 16,109.35 16,103.25 16,106.70 1,268.5K
13:25 16,107.15 16,115.80 16,107.15 16,110.85 529.8K
13:26 16,111.00 16,113.25 16,095.95 16,095.95 3,742.5K
13:27 16,095.65 16,100.20 16,093.95 16,099.30 1,969.2K
13:28 16,098.90 16,105.10 16,098.70 16,098.70 5,664.9K
13:29 16,098.20 16,100.50 16,097.25 16,098.40 2,377.6K
13:30 16,098.05 16,098.05 16,089.45 16,092.40 2,942.6K
13:31 16,090.75 16,099.00 16,088.60 16,099.00 780.3K
13:32 16,098.80 16,100.70 16,095.75 16,095.75 1,626.9K
13:33 16,095.70 16,105.35 16,093.70 16,105.35 1,077.2K
13:34 16,105.25 16,105.25 16,096.95 16,100.10 912.8K
13:35 16,100.10 16,104.60 16,099.75 16,102.30 622.7K
13:36 16,102.60 16,102.60 16,096.20 16,100.85 2,334.8K
13:37 16,099.25 16,099.40 16,088.80 16,094.60 2,061.1K
13:38 16,095.35 16,098.75 16,094.10 16,097.45 821.4K
13:39 16,097.20 16,110.00 16,097.20 16,110.00 2,671.5K
13:40 16,110.00 16,116.85 16,109.50 16,116.40 1,117.7K
13:41 16,115.80 16,116.25 16,108.70 16,113.40 859.2K
13:42 16,113.25 16,113.25 16,107.50 16,107.50 1,448.2K
13:43 16,105.55 16,105.55 16,098.80 16,098.80 1,666.4K
13:44 16,097.85 16,105.40 16,093.60 16,104.75 598.7K
13:45 16,102.15 16,105.35 16,102.15 16,103.50 2,235.3K
13:46 16,101.75 16,101.75 16,097.55 16,098.65 683.2K
13:47 16,098.70 16,103.45 16,097.30 16,103.35 2,721.9K
13:48 16,102.80 16,116.70 16,102.00 16,116.00 995.8K
13:49 16,112.75 16,115.90 16,111.30 16,113.65 880.4K
13:50 16,113.00 16,114.45 16,111.85 16,112.30 690.6K
13:51 16,112.80 16,116.40 16,112.05 16,116.40 429.2K
13:52 16,116.05 16,122.50 16,116.05 16,120.55 2,823.6K
13:53 16,118.75 16,120.75 16,115.00 16,119.60 3,167.8K
13:54 16,120.05 16,130.65 16,120.05 16,130.00 954.3K
13:55 16,129.25 16,129.25 16,123.20 16,123.85 969.0K
13:56 16,123.65 16,123.65 16,114.45 16,115.40 1,379.9K
13:57 16,115.05 16,118.50 16,113.60 16,116.30 528.8K
13:58 16,115.70 16,118.50 16,114.60 16,117.60 1,289.7K
13:59 16,119.05 16,130.50 16,119.05 16,130.50 1,413.9K
14:00 16,133.45 16,144.20 16,133.45 16,144.20 1,589.4K
14:01 16,145.70 16,145.70 16,138.45 16,140.65 2,608.9K
14:02 16,139.95 16,145.15 16,138.15 16,138.60 3,344.5K
14:03 16,135.55 16,136.90 16,132.80 16,133.30 905.4K
14:04 16,133.30 16,141.90 16,133.30 16,141.90 2,270.0K
14:05 16,142.45 16,149.25 16,142.45 16,144.15 2,565.9K
14:06 16,143.15 16,143.80 16,137.75 16,143.30 1,734.0K
14:07 16,143.95 16,144.90 16,141.35 16,144.80 1,663.6K
14:08 16,144.55 16,150.95 16,144.05 16,149.45 3,834.2K
14:09 16,148.10 16,149.20 16,144.70 16,145.20 2,008.4K
14:10 16,144.05 16,146.30 16,143.40 16,143.85 1,419.5K
14:11 16,143.85 16,143.85 16,136.10 16,139.80 1,467.7K
14:12 16,140.10 16,140.60 16,136.10 16,138.50 1,982.1K
14:13 16,138.40 16,139.65 16,136.45 16,139.55 532.5K
14:14 16,138.95 16,143.55 16,138.05 16,143.55 785.3K
14:15 16,143.40 16,149.00 16,143.40 16,147.35 3,953.2K
14:16 16,146.90 16,149.35 16,145.55 16,149.05 2,553.8K
14:17 16,149.20 16,153.55 16,147.95 16,153.55 1,186.6K
14:18 16,153.30 16,156.55 16,153.00 16,156.55 1,655.3K
14:19 16,157.10 16,161.60 16,156.40 16,157.40 974.7K
14:20 16,158.45 16,160.40 16,157.65 16,160.40 1,138.5K
14:21 16,161.25 16,169.10 16,160.40 16,169.10 3,698.7K
14:22 16,170.20 16,172.90 16,168.65 16,170.30 954.4K
14:23 16,169.85 16,169.85 16,163.20 16,163.90 2,547.4K
14:24 16,162.70 16,164.45 16,157.50 16,157.70 1,544.5K
14:25 16,156.65 16,158.75 16,151.60 16,153.00 2,394.0K
14:26 16,152.50 16,152.85 16,145.95 16,146.00 898.6K
14:27 16,145.65 16,145.65 16,138.50 16,142.55 1,953.2K
14:28 16,141.70 16,141.85 16,137.40 16,139.60 700.7K
14:29 16,139.50 16,140.45 16,137.65 16,140.35 1,518.5K
14:30 16,138.30 16,138.30 16,126.65 16,129.70 2,263.4K
14:31 16,128.50 16,139.05 16,126.65 16,138.20 1,277.4K
14:32 16,137.85 16,137.85 16,132.80 16,135.40 1,545.4K
14:33 16,134.80 16,142.40 16,134.80 16,139.95 649.1K
14:34 16,138.55 16,140.60 16,137.85 16,138.50 590.2K
14:35 16,138.60 16,139.25 16,129.50 16,129.50 855.3K
14:36 16,129.70 16,129.70 16,125.50 16,127.15 2,719.2K
14:37 16,126.90 16,129.25 16,126.10 16,126.10 1,077.5K
14:38 16,125.60 16,128.55 16,123.85 16,128.55 754.3K
14:39 16,127.45 16,129.35 16,126.30 16,127.70 1,820.7K
14:40 16,127.70 16,129.70 16,120.50 16,120.50 1,543.0K
14:41 16,118.75 16,118.75 16,107.75 16,107.75 3,577.1K
14:42 16,108.00 16,108.10 16,105.60 16,107.90 2,590.6K
14:43 16,106.25 16,116.20 16,106.25 16,108.80 1,228.3K
14:44 16,107.10 16,114.45 16,107.10 16,113.90 1,424.4K
14:45 16,112.75 16,117.25 16,112.60 16,116.35 632.1K
14:46 16,115.30 16,118.30 16,112.90 16,115.90 1,838.3K
14:47 16,115.70 16,116.85 16,114.60 16,115.80 1,520.3K
14:48 16,114.95 16,115.85 16,112.70 16,114.25 1,127.6K
14:49 16,112.95 16,114.90 16,109.75 16,109.75 1,452.7K
14:50 16,109.15 16,109.85 16,107.60 16,107.75 1,404.8K
14:51 16,108.00 16,113.30 16,107.85 16,113.10 1,281.1K
14:52 16,114.30 16,120.20 16,113.15 16,120.20 3,110.1K
14:53 16,119.45 16,121.25 16,118.20 16,121.25 2,396.6K
14:54 16,122.70 16,125.05 16,121.10 16,121.85 1,422.9K
14:55 16,120.50 16,120.50 16,109.90 16,114.10 3,536.3K
14:56 16,113.75 16,120.25 16,112.90 16,120.25 1,595.4K
14:57 16,121.80 16,124.95 16,120.10 16,124.00 747.5K
14:58 16,123.20 16,123.20 16,117.85 16,118.20 3,351.6K
14:59 16,118.35 16,120.65 16,116.15 16,116.15 1,613.8K
15:00 16,119.85 16,120.20 16,112.25 16,113.10 2,761.6K
15:01 16,114.90 16,114.90 16,109.40 16,111.05 2,462.1K
15:02 16,113.05 16,113.05 16,108.90 16,110.10 1,036.3K
15:03 16,111.00 16,111.65 16,107.30 16,110.60 4,693.7K
15:04 16,111.95 16,118.35 16,110.50 16,114.65 1,762.9K
15:05 16,116.95 16,124.20 16,116.95 16,122.90 1,469.6K
15:06 16,123.90 16,124.85 16,120.50 16,120.60 2,467.3K
15:07 16,121.80 16,121.80 16,116.55 16,117.25 3,251.9K
15:08 16,118.60 16,118.60 16,114.20 16,116.30 1,924.5K
15:09 16,117.65 16,125.60 16,115.95 16,125.60 14,631.5K
15:10 16,127.70 16,127.70 16,121.35 16,121.35 5,219.1K
15:11 16,120.30 16,121.75 16,116.70 16,117.20 1,892.0K
15:12 16,118.90 16,118.90 16,115.80 16,116.40 6,691.9K
15:13 16,117.30 16,117.50 16,110.10 16,110.10 6,169.2K
15:14 16,113.45 16,113.65 16,108.20 16,109.05 6,699.0K
15:15 16,110.35 16,110.35 16,102.00 16,102.00 7,696.9K
15:16 16,103.20 16,103.20 16,098.10 16,098.50 5,919.0K
15:17 16,100.60 16,104.10 16,100.05 16,102.30 3,238.6K
15:18 16,103.75 16,103.75 16,097.85 16,097.85 5,870.9K
15:19 16,098.90 16,099.75 16,094.20 16,094.30 5,256.2K
15:20 16,094.40 16,095.25 16,091.05 16,094.50 19,173.8K
15:21 16,096.30 16,098.50 16,094.30 16,097.30 3,022.6K
15:22 16,097.90 16,097.90 16,093.65 16,093.65 4,156.9K
15:23 16,095.40 16,096.15 16,091.75 16,092.40 5,896.3K
15:24 16,094.55 16,094.55 16,086.05 16,086.25 11,165.2K
15:25 16,085.60 16,086.50 16,084.25 16,086.05 6,981.2K
15:26 16,085.15 16,086.45 16,081.90 16,081.90 3,437.6K
15:27 16,080.70 16,082.10 16,078.30 16,078.30 2,814.9K
15:28 16,078.20 16,078.65 16,076.00 16,076.25 4,281.4K
15:29 16,075.45 16,102.00 16,072.40 16,102.00 7,033.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし