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 16,623.75 16,623.75 16,623.75 16,623.75 0.0K
09:15 16,628.50 16,630.70 16,606.50 16,612.65 20,098.6K
09:16 16,607.90 16,610.95 16,598.75 16,608.80 5,941.2K
09:17 16,605.15 16,619.10 16,605.15 16,616.55 6,600.0K
09:18 16,616.05 16,618.80 16,607.05 16,607.25 4,891.7K
09:19 16,603.95 16,611.45 16,600.95 16,608.00 4,237.6K
09:20 16,609.05 16,621.35 16,608.40 16,619.10 6,688.6K
09:21 16,618.60 16,623.85 16,615.70 16,622.35 5,301.1K
09:22 16,621.70 16,622.40 16,618.45 16,622.40 2,614.1K
09:23 16,621.60 16,621.60 16,612.75 16,613.15 3,766.0K
09:24 16,611.40 16,613.30 16,603.90 16,610.95 1,909.8K
09:25 16,611.10 16,628.80 16,610.70 16,628.30 2,561.8K
09:26 16,628.15 16,632.40 16,623.60 16,631.85 3,027.9K
09:27 16,630.00 16,641.75 16,630.00 16,641.55 4,302.7K
09:28 16,640.30 16,640.30 16,629.15 16,630.50 7,492.0K
09:29 16,628.95 16,636.50 16,628.50 16,635.65 5,831.0K
09:30 16,635.85 16,647.90 16,635.85 16,641.85 3,373.5K
09:31 16,642.95 16,642.95 16,628.65 16,628.65 3,976.1K
09:32 16,631.05 16,634.85 16,627.00 16,634.85 4,486.0K
09:33 16,637.05 16,641.20 16,634.75 16,637.95 6,587.8K
09:34 16,637.40 16,641.75 16,635.70 16,638.60 5,136.0K
09:35 16,639.10 16,639.10 16,628.85 16,637.95 7,097.8K
09:36 16,637.95 16,643.50 16,637.95 16,637.95 4,674.3K
09:37 16,637.40 16,641.80 16,637.40 16,638.75 2,865.1K
09:38 16,639.80 16,640.75 16,638.10 16,638.70 3,194.8K
09:39 16,638.60 16,638.60 16,630.75 16,633.75 3,612.3K
09:40 16,632.80 16,637.45 16,630.10 16,637.40 2,570.6K
09:41 16,638.10 16,640.95 16,636.40 16,638.15 3,185.6K
09:42 16,640.10 16,642.50 16,636.05 16,636.05 3,270.5K
09:43 16,636.70 16,639.75 16,634.20 16,634.60 11,704.7K
09:44 16,635.05 16,635.05 16,630.40 16,630.85 4,535.0K
09:45 16,631.30 16,633.65 16,626.70 16,626.70 4,762.6K
09:46 16,625.80 16,632.50 16,625.80 16,629.85 4,249.3K
09:47 16,630.55 16,631.95 16,624.25 16,628.05 4,107.6K
09:48 16,627.25 16,633.65 16,627.25 16,633.65 3,182.1K
09:49 16,634.15 16,639.60 16,630.15 16,632.20 1,747.5K
09:50 16,632.15 16,634.45 16,631.85 16,633.60 4,470.4K
09:51 16,634.40 16,637.45 16,633.95 16,636.00 1,790.4K
09:52 16,636.45 16,636.45 16,624.80 16,625.40 1,729.3K
09:53 16,625.15 16,625.50 16,622.45 16,623.20 788.8K
09:54 16,623.30 16,634.35 16,623.30 16,634.35 2,595.6K
09:55 16,635.60 16,644.55 16,635.00 16,643.15 5,641.1K
09:56 16,642.15 16,643.60 16,636.05 16,636.25 2,446.5K
09:57 16,636.40 16,642.50 16,636.40 16,640.95 2,356.2K
09:58 16,641.65 16,642.40 16,631.25 16,632.10 6,622.4K
09:59 16,632.05 16,636.75 16,631.10 16,636.75 2,101.7K
10:00 16,637.15 16,639.25 16,636.30 16,639.00 3,623.2K
10:01 16,638.75 16,638.75 16,633.15 16,634.95 1,844.4K
10:02 16,634.15 16,638.35 16,634.15 16,638.20 1,512.7K
10:03 16,639.00 16,639.10 16,636.95 16,636.95 5,051.1K
10:04 16,636.80 16,638.00 16,635.50 16,636.75 2,436.0K
10:05 16,637.20 16,637.40 16,634.95 16,635.25 2,556.2K
10:06 16,634.40 16,635.80 16,627.15 16,627.15 1,601.2K
10:07 16,627.95 16,632.95 16,627.10 16,628.30 2,405.0K
10:08 16,629.50 16,630.25 16,623.45 16,627.30 3,559.3K
10:09 16,628.90 16,629.65 16,627.30 16,628.65 9,685.7K
10:10 16,629.55 16,634.30 16,629.55 16,631.50 3,100.4K
10:11 16,631.75 16,631.75 16,627.50 16,627.85 10,906.8K
10:12 16,626.90 16,628.25 16,626.00 16,626.75 4,583.5K
10:13 16,626.75 16,627.75 16,618.05 16,620.35 1,390.3K
10:14 16,620.65 16,623.60 16,620.15 16,622.90 10,652.6K
10:15 16,623.15 16,624.05 16,621.65 16,624.05 3,048.7K
10:16 16,623.65 16,624.10 16,618.50 16,624.10 3,334.2K
10:17 16,627.50 16,632.90 16,627.50 16,630.15 6,414.1K
10:18 16,631.55 16,635.65 16,631.55 16,634.20 9,231.9K
10:19 16,633.90 16,633.90 16,629.00 16,629.00 1,744.7K
10:20 16,629.20 16,635.50 16,629.20 16,634.60 1,701.6K
10:21 16,633.75 16,634.10 16,630.20 16,630.20 2,951.4K
10:22 16,629.70 16,634.60 16,629.70 16,634.50 3,615.2K
10:23 16,636.75 16,637.30 16,634.90 16,635.45 2,440.9K
10:24 16,635.50 16,637.10 16,634.95 16,635.10 2,587.4K
10:25 16,634.35 16,636.90 16,633.55 16,635.30 1,388.7K
10:26 16,635.65 16,637.20 16,634.45 16,634.85 7,963.5K
10:27 16,635.85 16,636.20 16,629.20 16,630.90 3,793.7K
10:28 16,630.80 16,631.75 16,626.95 16,628.55 3,092.7K
10:29 16,628.75 16,634.50 16,628.75 16,633.55 4,117.9K
10:30 16,632.95 16,632.95 16,625.40 16,625.40 3,115.1K
10:31 16,625.45 16,628.45 16,625.00 16,628.15 5,972.4K
10:32 16,629.00 16,631.60 16,629.00 16,630.50 773.3K
10:33 16,629.85 16,629.85 16,626.20 16,629.20 2,128.7K
10:34 16,628.95 16,629.95 16,625.25 16,625.25 2,462.4K
10:35 16,624.90 16,631.30 16,624.90 16,630.70 1,020.7K
10:36 16,630.65 16,630.65 16,628.25 16,628.45 2,287.5K
10:37 16,628.70 16,633.15 16,628.20 16,632.40 4,203.2K
10:38 16,632.30 16,634.30 16,631.80 16,634.30 2,152.3K
10:39 16,633.25 16,633.25 16,627.70 16,627.70 1,124.3K
10:40 16,626.25 16,628.15 16,623.10 16,626.55 2,729.8K
10:41 16,626.75 16,630.30 16,624.75 16,629.85 11,177.8K
10:42 16,628.95 16,633.65 16,627.40 16,633.65 1,941.6K
10:43 16,633.85 16,635.70 16,633.40 16,634.65 1,384.7K
10:44 16,634.75 16,635.90 16,631.35 16,631.45 2,814.5K
10:45 16,631.65 16,633.40 16,626.05 16,629.05 3,488.0K
10:46 16,629.45 16,631.90 16,628.55 16,631.90 21,870.9K
10:47 16,633.55 16,635.25 16,633.00 16,633.80 6,794.8K
10:48 16,633.85 16,634.15 16,627.55 16,629.65 1,194.0K
10:49 16,629.90 16,632.10 16,628.60 16,632.10 3,387.5K
10:50 16,633.10 16,638.20 16,632.25 16,637.70 2,239.5K
10:51 16,637.50 16,639.55 16,636.95 16,638.60 4,214.5K
10:52 16,636.90 16,638.15 16,634.65 16,636.05 4,251.2K
10:53 16,636.20 16,637.10 16,634.50 16,635.25 2,271.2K
10:54 16,633.80 16,633.80 16,631.35 16,632.45 1,801.4K
10:55 16,632.95 16,637.60 16,632.40 16,636.35 1,807.6K
10:56 16,635.45 16,636.30 16,631.70 16,631.70 5,880.7K
10:57 16,630.60 16,632.20 16,629.35 16,629.90 4,475.4K
10:58 16,629.95 16,633.05 16,629.50 16,632.90 6,021.5K
10:59 16,633.15 16,636.10 16,632.30 16,632.55 2,108.5K
11:00 16,632.40 16,635.00 16,629.70 16,635.00 2,083.2K
11:01 16,634.90 16,635.00 16,632.00 16,633.15 2,334.0K
11:02 16,633.45 16,634.80 16,632.15 16,633.50 1,471.7K
11:03 16,634.40 16,645.10 16,634.25 16,644.55 2,751.3K
11:04 16,646.05 16,649.30 16,644.80 16,645.90 2,466.9K
11:05 16,645.60 16,649.15 16,645.45 16,647.15 1,949.6K
11:06 16,646.10 16,646.55 16,643.85 16,645.80 1,078.4K
11:07 16,645.05 16,645.05 16,641.25 16,643.30 2,745.2K
11:08 16,642.25 16,643.05 16,638.35 16,638.35 4,748.1K
11:09 16,636.85 16,636.85 16,633.30 16,635.55 5,437.3K
11:10 16,635.15 16,637.65 16,635.15 16,637.65 1,562.2K
11:11 16,637.30 16,638.20 16,635.65 16,637.15 2,300.9K
11:12 16,637.00 16,637.00 16,626.50 16,626.90 4,127.8K
11:13 16,627.10 16,628.40 16,626.30 16,627.50 3,361.4K
11:14 16,627.55 16,629.10 16,626.75 16,627.25 1,581.9K
11:15 16,627.55 16,631.80 16,627.55 16,629.00 1,467.8K
11:16 16,627.50 16,628.85 16,624.35 16,627.90 3,679.4K
11:17 16,628.45 16,630.90 16,627.90 16,629.40 1,242.9K
11:18 16,629.65 16,634.10 16,629.65 16,632.80 2,527.5K
11:19 16,633.20 16,634.80 16,632.50 16,632.90 2,238.4K
11:20 16,633.10 16,633.40 16,631.45 16,632.50 777.6K
11:21 16,631.45 16,631.45 16,626.10 16,628.30 1,549.7K
11:22 16,629.05 16,632.65 16,629.05 16,629.95 547.5K
11:23 16,629.05 16,630.55 16,623.40 16,625.60 4,591.2K
11:24 16,625.80 16,627.20 16,624.25 16,624.85 1,317.3K
11:25 16,626.30 16,626.40 16,622.85 16,626.40 6,756.0K
11:26 16,626.90 16,627.70 16,625.70 16,626.25 1,282.0K
11:27 16,626.25 16,627.70 16,626.00 16,627.25 1,214.2K
11:28 16,628.05 16,631.15 16,626.95 16,629.30 16,291.0K
11:29 16,629.60 16,629.60 16,627.85 16,629.45 2,105.9K
11:30 16,629.30 16,630.65 16,628.00 16,628.00 2,533.3K
11:31 16,627.20 16,633.25 16,626.20 16,632.05 2,779.6K
11:32 16,632.50 16,633.70 16,629.80 16,629.80 2,432.5K
11:33 16,630.05 16,630.60 16,624.65 16,626.55 2,758.8K
11:34 16,626.30 16,629.90 16,626.30 16,627.85 826.8K
11:35 16,627.45 16,627.45 16,624.10 16,624.50 1,855.1K
11:36 16,625.10 16,627.85 16,625.10 16,625.15 1,438.1K
11:37 16,625.15 16,626.45 16,623.60 16,625.25 3,082.4K
11:38 16,625.75 16,627.00 16,625.05 16,625.05 1,081.5K
11:39 16,625.20 16,627.05 16,622.90 16,624.30 907.2K
11:40 16,625.10 16,625.10 16,620.30 16,620.50 858.0K
11:41 16,619.40 16,622.20 16,619.05 16,622.15 1,339.2K
11:42 16,621.55 16,622.75 16,620.25 16,622.35 1,440.4K
11:43 16,622.65 16,623.30 16,620.95 16,623.00 799.1K
11:44 16,623.25 16,623.25 16,618.70 16,619.70 719.3K
11:45 16,619.30 16,621.80 16,619.30 16,621.80 2,435.1K
11:46 16,621.05 16,623.10 16,620.60 16,620.60 829.7K
11:47 16,620.50 16,620.50 16,617.05 16,619.20 1,017.6K
11:48 16,619.05 16,619.55 16,614.25 16,614.25 1,751.4K
11:49 16,615.70 16,620.50 16,615.40 16,618.40 1,736.9K
11:50 16,619.80 16,623.95 16,618.60 16,623.95 1,702.7K
11:51 16,624.00 16,625.60 16,622.90 16,624.40 1,552.8K
11:52 16,623.60 16,625.95 16,622.60 16,622.85 4,926.3K
11:53 16,623.65 16,626.45 16,622.00 16,626.35 2,542.1K
11:54 16,625.90 16,627.40 16,624.85 16,627.00 1,619.6K
11:55 16,626.20 16,630.70 16,625.30 16,630.70 1,935.4K
11:56 16,630.65 16,630.90 16,628.85 16,628.85 874.9K
11:57 16,629.10 16,629.10 16,625.55 16,625.85 1,584.1K
11:58 16,626.65 16,628.00 16,624.90 16,627.20 1,466.0K
11:59 16,627.50 16,629.60 16,627.50 16,628.05 766.5K
12:00 16,627.95 16,628.80 16,623.80 16,623.80 5,926.5K
12:01 16,620.90 16,620.90 16,612.80 16,616.15 2,458.2K
12:02 16,616.65 16,619.50 16,614.80 16,615.25 1,155.8K
12:03 16,615.40 16,615.40 16,611.70 16,611.90 3,157.3K
12:04 16,612.60 16,612.60 16,608.60 16,610.05 15,526.4K
12:05 16,609.55 16,609.55 16,605.40 16,606.60 3,697.9K
12:06 16,603.65 16,605.80 16,603.65 16,605.15 28,501.0K
12:07 16,603.00 16,608.25 16,603.00 16,606.95 6,582.5K
12:08 16,607.85 16,608.45 16,601.65 16,603.10 3,646.4K
12:09 16,602.70 16,605.15 16,601.25 16,605.15 3,437.0K
12:10 16,605.55 16,606.30 16,602.65 16,605.80 3,126.1K
12:11 16,604.00 16,605.80 16,602.80 16,604.20 2,941.0K
12:12 16,602.75 16,603.55 16,601.80 16,603.25 2,865.8K
12:13 16,603.60 16,603.60 16,591.35 16,593.20 16,392.2K
12:14 16,593.35 16,594.55 16,592.10 16,592.40 4,091.5K
12:15 16,592.40 16,592.40 16,588.70 16,590.40 2,609.2K
12:16 16,588.95 16,601.15 16,588.95 16,600.00 1,777.7K
12:17 16,598.85 16,603.00 16,598.85 16,601.05 1,994.3K
12:18 16,601.15 16,601.40 16,598.80 16,599.15 1,835.5K
12:19 16,599.40 16,599.40 16,586.55 16,586.65 3,955.6K
12:20 16,587.25 16,589.65 16,586.60 16,589.35 2,514.7K
12:21 16,587.95 16,594.30 16,587.95 16,593.70 1,729.9K
12:22 16,591.45 16,595.90 16,591.45 16,595.60 2,702.0K
12:23 16,596.30 16,598.05 16,595.40 16,595.80 3,519.8K
12:24 16,595.80 16,596.30 16,593.65 16,595.30 4,169.9K
12:25 16,595.95 16,597.50 16,594.30 16,597.50 3,729.2K
12:26 16,595.55 16,600.35 16,595.55 16,599.40 3,789.8K
12:27 16,600.05 16,600.05 16,596.10 16,597.45 1,191.3K
12:28 16,597.50 16,599.45 16,595.70 16,598.35 1,421.5K
12:29 16,597.40 16,598.65 16,596.10 16,598.40 2,287.9K
12:30 16,598.85 16,598.85 16,592.05 16,593.40 2,606.0K
12:31 16,592.10 16,594.40 16,591.85 16,594.30 2,544.0K
12:32 16,593.85 16,599.50 16,593.30 16,599.50 1,519.7K
12:33 16,599.30 16,599.30 16,595.75 16,598.25 1,068.8K
12:34 16,596.75 16,597.15 16,593.55 16,593.75 1,072.8K
12:35 16,592.85 16,594.80 16,591.70 16,594.80 1,260.6K
12:36 16,593.05 16,603.15 16,593.05 16,603.15 1,763.4K
12:37 16,603.90 16,605.55 16,601.55 16,603.80 1,087.7K
12:38 16,604.80 16,607.15 16,602.70 16,606.30 1,508.7K
12:39 16,606.05 16,606.05 16,602.65 16,602.70 963.4K
12:40 16,602.20 16,604.20 16,602.20 16,603.20 748.8K
12:41 16,602.75 16,605.30 16,602.75 16,604.00 1,082.2K
12:42 16,602.60 16,603.00 16,599.10 16,599.55 1,556.0K
12:43 16,599.05 16,599.05 16,595.45 16,596.95 1,149.4K
12:44 16,596.65 16,598.40 16,595.95 16,597.70 843.9K
12:45 16,596.30 16,597.60 16,595.50 16,595.70 1,274.4K
12:46 16,595.85 16,595.85 16,592.35 16,593.45 2,436.3K
12:47 16,592.90 16,592.90 16,589.25 16,589.90 1,165.3K
12:48 16,589.90 16,589.90 16,582.35 16,582.50 4,331.6K
12:49 16,583.55 16,583.55 16,579.70 16,581.90 1,382.3K
12:50 16,580.15 16,582.60 16,579.25 16,581.45 3,119.3K
12:51 16,581.50 16,581.60 16,578.05 16,579.50 3,979.6K
12:52 16,579.55 16,583.85 16,579.55 16,583.80 1,056.0K
12:53 16,584.45 16,589.25 16,583.50 16,589.25 4,138.3K
12:54 16,589.15 16,589.45 16,586.95 16,586.95 1,895.9K
12:55 16,585.65 16,588.15 16,584.00 16,586.60 1,193.0K
12:56 16,587.10 16,590.75 16,585.75 16,590.75 1,543.8K
12:57 16,590.60 16,595.65 16,590.60 16,595.20 637.1K
12:58 16,594.50 16,595.25 16,593.10 16,593.70 927.1K
12:59 16,592.15 16,598.45 16,591.85 16,598.45 4,176.1K
13:00 16,598.60 16,599.70 16,597.10 16,598.30 1,031.1K
13:01 16,599.20 16,599.20 16,595.05 16,595.05 3,987.0K
13:02 16,595.00 16,595.80 16,594.85 16,595.20 1,476.5K
13:03 16,596.15 16,600.50 16,595.80 16,599.55 1,076.7K
13:04 16,599.15 16,601.60 16,599.15 16,601.60 1,623.0K
13:05 16,601.95 16,606.55 16,601.55 16,606.55 11,367.1K
13:06 16,606.00 16,610.10 16,606.00 16,606.90 3,553.1K
13:07 16,607.90 16,608.55 16,605.35 16,606.20 22,608.2K
13:08 16,606.05 16,606.75 16,604.75 16,605.50 9,344.0K
13:09 16,605.25 16,606.95 16,605.15 16,606.95 5,100.6K
13:10 16,608.25 16,611.60 16,607.15 16,611.30 7,414.2K
13:11 16,611.75 16,613.50 16,611.15 16,613.35 4,726.8K
13:12 16,612.65 16,613.70 16,611.80 16,611.90 2,945.0K
13:13 16,611.70 16,617.20 16,611.70 16,617.20 2,498.4K
13:14 16,617.35 16,617.85 16,614.20 16,615.80 4,010.5K
13:15 16,615.15 16,615.80 16,613.35 16,614.85 2,430.8K
13:16 16,614.55 16,614.55 16,605.10 16,605.75 4,781.0K
13:17 16,605.80 16,608.30 16,605.80 16,606.80 11,635.2K
13:18 16,606.85 16,607.50 16,601.80 16,602.95 5,614.3K
13:19 16,602.80 16,606.00 16,602.80 16,605.55 1,997.8K
13:20 16,605.70 16,609.95 16,605.70 16,609.95 3,815.4K
13:21 16,610.60 16,612.35 16,609.45 16,609.45 6,260.8K
13:22 16,609.40 16,617.00 16,609.40 16,615.55 1,909.8K
13:23 16,615.50 16,617.70 16,615.50 16,617.35 2,366.5K
13:24 16,617.50 16,617.65 16,614.10 16,614.80 2,706.8K
13:25 16,614.85 16,620.05 16,614.85 16,617.00 1,649.5K
13:26 16,616.65 16,619.65 16,616.25 16,617.35 1,148.1K
13:27 16,617.35 16,618.45 16,615.65 16,617.25 5,878.1K
13:28 16,616.75 16,618.05 16,615.65 16,615.65 5,227.1K
13:29 16,616.40 16,618.90 16,615.00 16,618.90 2,750.3K
13:30 16,618.20 16,621.05 16,618.20 16,619.75 3,251.7K
13:31 16,619.15 16,619.15 16,613.05 16,613.05 3,706.5K
13:32 16,613.60 16,613.85 16,610.45 16,612.20 3,448.9K
13:33 16,612.25 16,613.75 16,610.35 16,612.90 1,771.1K
13:34 16,612.40 16,616.50 16,612.30 16,616.05 2,751.1K
13:35 16,615.90 16,616.90 16,615.55 16,615.55 4,360.3K
13:36 16,615.35 16,616.30 16,614.55 16,614.55 1,198.1K
13:37 16,614.70 16,615.85 16,613.15 16,615.85 1,705.3K
13:38 16,615.35 16,618.80 16,615.35 16,618.00 2,072.6K
13:39 16,618.50 16,619.25 16,614.80 16,615.10 4,201.1K
13:40 16,614.35 16,616.30 16,613.65 16,613.65 3,830.1K
13:41 16,614.30 16,616.35 16,614.30 16,614.90 1,564.2K
13:42 16,615.20 16,619.00 16,614.65 16,618.45 957.2K
13:43 16,618.55 16,620.55 16,616.65 16,619.90 2,792.3K
13:44 16,619.30 16,620.55 16,617.80 16,620.00 1,900.0K
13:45 16,620.05 16,621.10 16,619.10 16,619.10 1,946.4K
13:46 16,618.65 16,619.40 16,615.35 16,615.35 2,812.9K
13:47 16,615.60 16,617.55 16,615.15 16,616.55 1,707.1K
13:48 16,616.65 16,619.50 16,616.45 16,618.90 1,218.5K
13:49 16,619.00 16,619.45 16,616.30 16,618.30 1,959.7K
13:50 16,617.40 16,617.90 16,615.40 16,615.40 2,845.9K
13:51 16,616.25 16,616.55 16,613.85 16,615.05 2,120.6K
13:52 16,615.00 16,616.00 16,614.90 16,615.60 2,179.6K
13:53 16,615.50 16,616.10 16,614.95 16,615.45 907.3K
13:54 16,615.15 16,616.20 16,613.80 16,613.80 1,226.4K
13:55 16,613.05 16,618.55 16,612.60 16,618.55 4,359.7K
13:56 16,618.05 16,620.10 16,614.95 16,614.95 3,233.2K
13:57 16,615.05 16,617.15 16,615.05 16,615.70 2,795.4K
13:58 16,616.35 16,616.35 16,612.60 16,614.30 1,373.9K
13:59 16,612.65 16,613.70 16,611.75 16,612.40 2,488.0K
14:00 16,611.25 16,612.30 16,607.35 16,607.35 4,565.4K
14:01 16,607.90 16,611.85 16,607.85 16,610.70 1,082.3K
14:02 16,612.30 16,613.90 16,610.35 16,611.10 824.0K
14:03 16,609.95 16,610.70 16,605.25 16,605.85 820.8K
14:04 16,605.70 16,606.85 16,604.05 16,606.65 4,865.3K
14:05 16,605.50 16,608.50 16,605.25 16,608.20 3,738.5K
14:06 16,608.40 16,609.65 16,606.55 16,607.90 2,905.4K
14:07 16,607.60 16,610.15 16,606.25 16,609.95 5,091.6K
14:08 16,609.95 16,613.55 16,609.95 16,610.40 4,679.5K
14:09 16,609.80 16,612.40 16,609.80 16,611.05 1,630.1K
14:10 16,610.85 16,611.30 16,609.60 16,611.30 1,576.8K
14:11 16,610.40 16,611.75 16,609.70 16,611.20 1,653.2K
14:12 16,611.65 16,615.35 16,611.65 16,615.15 1,015.6K
14:13 16,614.20 16,614.65 16,612.30 16,612.60 2,573.9K
14:14 16,612.55 16,616.15 16,612.55 16,616.15 1,872.6K
14:15 16,616.95 16,619.20 16,616.20 16,617.25 2,563.1K
14:16 16,617.20 16,618.05 16,616.55 16,617.15 1,314.6K
14:17 16,617.60 16,619.15 16,615.60 16,616.70 1,745.5K
14:18 16,615.40 16,616.45 16,613.50 16,613.95 2,060.9K
14:19 16,613.40 16,614.65 16,612.15 16,612.35 1,338.0K
14:20 16,612.60 16,616.75 16,612.00 16,615.35 1,236.5K
14:21 16,616.00 16,618.35 16,616.00 16,617.50 1,048.1K
14:22 16,617.65 16,622.40 16,617.00 16,622.40 1,009.5K
14:23 16,622.35 16,626.30 16,622.35 16,625.95 1,049.7K
14:24 16,626.20 16,632.35 16,625.40 16,632.35 948.3K
14:25 16,632.50 16,633.80 16,631.95 16,633.35 2,158.3K
14:26 16,633.45 16,634.10 16,630.95 16,631.10 1,038.0K
14:27 16,629.35 16,633.05 16,629.35 16,631.25 1,077.4K
14:28 16,630.20 16,631.35 16,628.45 16,629.35 1,668.2K
14:29 16,629.25 16,631.60 16,628.20 16,629.80 728.2K
14:30 16,630.25 16,630.25 16,626.05 16,627.00 1,202.4K
14:31 16,626.15 16,628.55 16,625.65 16,627.65 2,247.0K
14:32 16,627.20 16,628.70 16,622.80 16,623.35 2,646.3K
14:33 16,623.25 16,623.85 16,615.75 16,615.75 2,733.4K
14:34 16,615.30 16,619.30 16,615.30 16,616.30 2,024.5K
14:35 16,616.45 16,620.80 16,616.45 16,620.80 1,161.4K
14:36 16,619.30 16,620.25 16,618.00 16,618.95 1,863.6K
14:37 16,618.70 16,618.70 16,615.55 16,616.00 1,430.5K
14:38 16,616.55 16,618.85 16,615.90 16,618.45 996.2K
14:39 16,617.65 16,619.75 16,617.10 16,618.90 1,402.7K
14:40 16,618.45 16,621.70 16,618.05 16,621.70 1,147.6K
14:41 16,619.90 16,623.85 16,619.90 16,623.15 2,545.3K
14:42 16,623.50 16,625.15 16,621.45 16,623.45 1,105.0K
14:43 16,623.20 16,623.20 16,615.65 16,615.65 850.9K
14:44 16,615.60 16,616.55 16,612.90 16,616.25 1,283.0K
14:45 16,615.35 16,618.05 16,613.45 16,614.00 1,776.2K
14:46 16,612.55 16,615.15 16,610.00 16,614.70 3,693.5K
14:47 16,615.60 16,616.60 16,613.30 16,614.85 1,409.9K
14:48 16,614.85 16,614.85 16,610.50 16,612.35 1,669.7K
14:49 16,613.70 16,613.70 16,607.90 16,608.75 1,657.7K
14:50 16,609.55 16,614.90 16,609.40 16,614.10 1,196.1K
14:51 16,613.45 16,617.45 16,612.95 16,616.50 1,490.9K
14:52 16,615.85 16,617.65 16,615.25 16,617.50 3,880.1K
14:53 16,618.25 16,622.25 16,617.15 16,621.50 2,447.1K
14:54 16,620.25 16,621.15 16,619.40 16,619.75 2,711.5K
14:55 16,620.35 16,621.25 16,617.45 16,617.45 7,869.6K
14:56 16,617.85 16,619.95 16,617.75 16,618.55 5,730.9K
14:57 16,618.80 16,620.35 16,618.05 16,618.45 5,214.6K
14:58 16,618.95 16,620.25 16,618.45 16,618.60 4,657.8K
14:59 16,619.45 16,621.20 16,617.30 16,617.90 2,830.0K
15:00 16,622.65 16,629.60 16,622.65 16,629.55 2,501.9K
15:01 16,630.10 16,631.50 16,628.30 16,631.50 3,158.7K
15:02 16,631.85 16,633.55 16,631.20 16,633.55 2,238.3K
15:03 16,633.20 16,636.05 16,632.90 16,634.25 6,368.5K
15:04 16,635.45 16,635.50 16,633.40 16,633.40 2,174.0K
15:05 16,634.15 16,637.25 16,632.90 16,636.10 1,591.3K
15:06 16,636.35 16,636.35 16,631.60 16,633.40 4,633.3K
15:07 16,632.40 16,632.50 16,630.65 16,631.95 4,709.9K
15:08 16,632.20 16,635.85 16,630.75 16,635.85 3,958.2K
15:09 16,634.95 16,640.05 16,633.90 16,640.05 6,037.2K
15:10 16,639.95 16,640.05 16,637.60 16,637.65 3,612.2K
15:11 16,639.20 16,640.10 16,637.00 16,637.55 12,037.2K
15:12 16,638.15 16,639.55 16,637.55 16,638.75 10,433.3K
15:13 16,638.55 16,640.35 16,636.70 16,636.70 7,094.4K
15:14 16,637.45 16,640.50 16,636.85 16,640.15 11,131.1K
15:15 16,640.60 16,640.60 16,637.20 16,637.85 7,687.8K
15:16 16,638.25 16,638.55 16,633.70 16,633.70 4,895.6K
15:17 16,634.65 16,635.20 16,633.65 16,634.40 5,838.2K
15:18 16,636.10 16,636.10 16,632.60 16,634.30 12,031.0K
15:19 16,635.15 16,639.05 16,635.15 16,637.30 10,715.7K
15:20 16,636.80 16,637.05 16,633.35 16,635.40 10,698.9K
15:21 16,635.25 16,636.95 16,633.95 16,633.95 1,511.5K
15:22 16,635.45 16,635.45 16,633.00 16,633.50 1,808.4K
15:23 16,632.95 16,634.75 16,632.20 16,634.25 3,564.1K
15:24 16,634.35 16,634.35 16,629.70 16,632.45 12,989.3K
15:25 16,631.85 16,632.10 16,630.05 16,631.20 2,900.5K
15:26 16,631.00 16,632.50 16,630.25 16,631.55 3,949.2K
15:27 16,631.40 16,631.40 16,627.70 16,628.85 3,236.5K
15:28 16,627.40 16,632.20 16,625.80 16,625.80 4,095.0K
15:29 16,625.70 16,634.25 16,623.95 16,634.25 6,947.2K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし