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 16,844.80 16,844.80 16,844.80 16,844.80 17.2K
09:15 16,840.90 16,844.65 16,835.80 16,844.35 22,756.6K
09:16 16,841.85 16,844.30 16,827.25 16,829.35 9,791.6K
09:17 16,827.10 16,830.75 16,820.00 16,826.45 6,269.4K
09:18 16,825.65 16,832.00 16,824.70 16,830.20 6,542.1K
09:19 16,829.10 16,832.60 16,822.95 16,827.65 6,838.8K
09:20 16,825.05 16,825.70 16,810.60 16,810.60 3,049.0K
09:21 16,812.05 16,815.40 16,809.70 16,815.00 4,334.9K
09:22 16,815.45 16,822.20 16,812.75 16,822.20 3,964.9K
09:23 16,821.30 16,828.45 16,821.30 16,826.35 2,310.3K
09:24 16,825.35 16,825.45 16,819.45 16,823.80 3,646.4K
09:25 16,822.35 16,824.90 16,817.50 16,820.85 5,348.4K
09:26 16,822.70 16,822.70 16,811.40 16,817.75 2,079.4K
09:27 16,817.20 16,823.45 16,815.85 16,822.10 2,493.9K
09:28 16,820.05 16,821.75 16,811.70 16,811.70 3,352.6K
09:29 16,810.00 16,810.00 16,796.15 16,796.15 1,900.1K
09:30 16,793.75 16,798.70 16,787.05 16,789.30 5,340.5K
09:31 16,789.15 16,808.10 16,787.80 16,802.85 12,329.3K
09:32 16,802.85 16,816.85 16,802.85 16,803.15 6,551.6K
09:33 16,802.85 16,806.60 16,786.15 16,788.65 5,364.8K
09:34 16,788.15 16,789.35 16,782.45 16,784.20 4,590.9K
09:35 16,783.05 16,796.20 16,783.05 16,796.20 2,205.5K
09:36 16,796.95 16,799.50 16,788.90 16,789.15 4,613.0K
09:37 16,790.90 16,792.65 16,780.60 16,783.35 2,607.8K
09:38 16,782.85 16,793.95 16,779.20 16,792.75 1,904.7K
09:39 16,789.90 16,796.10 16,788.15 16,792.45 2,687.2K
09:40 16,795.05 16,801.25 16,793.45 16,800.55 1,310.1K
09:41 16,800.50 16,811.00 16,798.30 16,806.85 1,851.6K
09:42 16,807.15 16,807.15 16,789.95 16,791.70 3,501.1K
09:43 16,790.95 16,794.25 16,789.40 16,794.00 1,155.6K
09:44 16,792.95 16,797.65 16,790.90 16,795.05 1,499.4K
09:45 16,792.70 16,792.70 16,778.95 16,791.40 5,408.4K
09:46 16,791.90 16,802.50 16,790.55 16,800.65 4,683.7K
09:47 16,801.45 16,801.45 16,795.50 16,795.50 1,981.1K
09:48 16,796.20 16,797.15 16,790.40 16,791.10 9,247.6K
09:49 16,790.90 16,790.90 16,776.80 16,776.80 4,120.9K
09:50 16,777.50 16,791.15 16,777.50 16,788.45 3,967.1K
09:51 16,784.65 16,786.40 16,783.20 16,784.20 6,438.7K
09:52 16,785.15 16,785.75 16,780.25 16,785.75 3,950.0K
09:53 16,786.20 16,795.05 16,785.70 16,795.05 5,038.9K
09:54 16,794.75 16,794.75 16,783.65 16,788.00 4,998.1K
09:55 16,789.70 16,796.80 16,789.70 16,796.75 3,405.9K
09:56 16,795.80 16,798.20 16,792.95 16,797.10 1,601.4K
09:57 16,798.20 16,798.45 16,795.95 16,797.70 1,714.5K
09:58 16,797.55 16,797.55 16,788.10 16,788.10 1,325.2K
09:59 16,787.05 16,787.05 16,776.25 16,776.25 1,915.3K
10:00 16,775.80 16,779.40 16,769.70 16,779.40 1,522.7K
10:01 16,779.15 16,779.15 16,770.50 16,771.45 1,210.1K
10:02 16,772.45 16,774.45 16,770.80 16,772.15 1,307.4K
10:03 16,772.50 16,775.95 16,771.80 16,773.10 2,978.6K
10:04 16,773.60 16,780.05 16,772.20 16,780.05 2,091.4K
10:05 16,778.20 16,785.95 16,777.35 16,784.05 3,255.2K
10:06 16,784.05 16,789.35 16,784.05 16,786.20 4,498.6K
10:07 16,785.85 16,788.55 16,778.10 16,778.10 3,086.5K
10:08 16,778.95 16,778.95 16,769.35 16,771.45 1,300.6K
10:09 16,770.95 16,772.55 16,769.65 16,772.55 1,128.4K
10:10 16,774.95 16,784.45 16,771.95 16,784.10 2,293.9K
10:11 16,783.65 16,791.00 16,783.65 16,791.00 2,344.3K
10:12 16,791.85 16,794.20 16,791.55 16,791.80 2,104.3K
10:13 16,791.70 16,792.15 16,786.05 16,786.10 2,968.1K
10:14 16,786.55 16,786.70 16,777.75 16,777.75 2,041.5K
10:15 16,777.85 16,784.05 16,777.50 16,782.95 1,682.0K
10:16 16,782.90 16,790.05 16,780.40 16,789.30 2,235.7K
10:17 16,789.30 16,792.15 16,788.65 16,792.15 4,148.6K
10:18 16,792.65 16,797.45 16,792.65 16,796.40 1,014.2K
10:19 16,797.85 16,797.85 16,791.20 16,797.20 4,191.3K
10:20 16,797.65 16,800.40 16,796.15 16,800.40 2,946.1K
10:21 16,798.85 16,798.85 16,792.50 16,793.50 6,539.4K
10:22 16,793.30 16,794.50 16,788.45 16,790.85 3,577.4K
10:23 16,791.95 16,796.15 16,790.85 16,794.70 9,925.8K
10:24 16,794.75 16,794.75 16,784.40 16,787.05 3,489.1K
10:25 16,788.25 16,788.25 16,781.40 16,781.95 2,907.9K
10:26 16,782.15 16,789.75 16,781.85 16,789.75 3,436.8K
10:27 16,790.85 16,792.35 16,783.50 16,783.50 1,213.6K
10:28 16,783.95 16,784.70 16,775.80 16,776.55 5,290.4K
10:29 16,776.20 16,776.25 16,773.00 16,775.60 5,093.3K
10:30 16,774.20 16,778.60 16,772.80 16,776.30 2,579.1K
10:31 16,776.65 16,777.85 16,774.20 16,776.25 3,283.0K
10:32 16,775.70 16,776.80 16,772.00 16,776.80 1,937.9K
10:33 16,777.05 16,787.00 16,777.05 16,786.25 3,603.1K
10:34 16,786.00 16,791.60 16,786.00 16,791.60 1,472.0K
10:35 16,792.15 16,796.95 16,792.10 16,793.20 2,071.1K
10:36 16,793.90 16,798.15 16,793.55 16,796.05 781.7K
10:37 16,794.75 16,797.25 16,793.70 16,796.90 666.3K
10:38 16,798.25 16,798.25 16,793.30 16,796.00 1,004.4K
10:39 16,795.65 16,795.65 16,790.65 16,790.65 802.5K
10:40 16,788.90 16,792.30 16,788.70 16,790.95 993.8K
10:41 16,791.90 16,791.90 16,783.60 16,784.45 2,608.9K
10:42 16,783.90 16,789.50 16,783.90 16,789.50 2,867.0K
10:43 16,789.10 16,792.65 16,788.10 16,788.10 1,896.7K
10:44 16,788.60 16,793.55 16,788.60 16,791.85 5,119.2K
10:45 16,791.10 16,791.10 16,784.90 16,785.55 1,471.6K
10:46 16,788.15 16,788.80 16,785.05 16,787.90 631.4K
10:47 16,788.20 16,795.65 16,788.20 16,795.65 1,293.7K
10:48 16,795.20 16,795.60 16,790.05 16,791.55 819.1K
10:49 16,792.05 16,793.95 16,789.75 16,790.65 2,473.0K
10:50 16,792.55 16,792.85 16,786.30 16,786.30 857.5K
10:51 16,785.95 16,787.85 16,783.10 16,786.70 1,108.5K
10:52 16,786.60 16,790.15 16,785.55 16,790.15 934.5K
10:53 16,791.75 16,819.55 16,791.75 16,819.40 5,105.6K
10:54 16,819.10 16,823.65 16,818.05 16,823.65 823.7K
10:55 16,823.40 16,827.10 16,823.35 16,824.05 2,154.9K
10:56 16,824.90 16,824.90 16,819.80 16,821.20 739.2K
10:57 16,819.75 16,822.20 16,819.50 16,819.50 492.2K
10:58 16,820.55 16,822.10 16,817.70 16,818.30 738.9K
10:59 16,818.10 16,821.45 16,817.75 16,821.40 966.9K
11:00 16,821.75 16,834.90 16,821.75 16,834.90 942.5K
11:01 16,835.35 16,840.90 16,834.20 16,835.40 2,796.5K
11:02 16,836.15 16,840.05 16,836.15 16,839.90 939.0K
11:03 16,839.60 16,839.70 16,836.05 16,836.30 680.0K
11:04 16,836.45 16,836.50 16,829.60 16,829.60 16,031.3K
11:05 16,829.45 16,831.60 16,827.35 16,829.00 2,771.8K
11:06 16,828.40 16,832.75 16,827.60 16,830.35 1,849.7K
11:07 16,829.85 16,831.00 16,826.90 16,826.90 1,138.5K
11:08 16,826.85 16,826.85 16,820.35 16,823.15 1,372.0K
11:09 16,822.70 16,827.60 16,822.45 16,827.60 1,963.4K
11:10 16,827.95 16,827.95 16,824.95 16,825.70 1,471.5K
11:11 16,825.80 16,827.30 16,823.35 16,827.30 695.9K
11:12 16,827.30 16,827.70 16,825.35 16,827.70 1,335.8K
11:13 16,826.65 16,827.85 16,822.35 16,822.35 691.5K
11:14 16,822.65 16,825.15 16,818.00 16,819.25 2,377.3K
11:15 16,819.90 16,823.35 16,814.65 16,816.20 1,765.0K
11:16 16,815.15 16,816.50 16,813.55 16,814.25 854.5K
11:17 16,812.85 16,814.05 16,807.85 16,809.50 865.7K
11:18 16,808.55 16,809.55 16,804.80 16,805.35 1,305.2K
11:19 16,804.75 16,806.60 16,802.20 16,802.90 882.5K
11:20 16,802.45 16,806.10 16,802.45 16,806.10 564.6K
11:21 16,806.10 16,812.45 16,804.95 16,812.45 9,663.0K
11:22 16,813.30 16,816.75 16,813.30 16,816.65 6,804.0K
11:23 16,816.90 16,820.20 16,815.60 16,820.20 2,574.4K
11:24 16,819.70 16,823.20 16,819.70 16,823.20 1,825.7K
11:25 16,823.20 16,825.55 16,821.00 16,825.55 1,098.8K
11:26 16,825.90 16,826.80 16,824.45 16,825.80 1,804.8K
11:27 16,825.35 16,826.65 16,824.40 16,824.40 949.6K
11:28 16,825.00 16,825.00 16,819.20 16,821.40 2,083.4K
11:29 16,820.55 16,822.55 16,819.95 16,820.50 640.4K
11:30 16,821.00 16,822.15 16,813.20 16,813.20 2,167.4K
11:31 16,813.10 16,818.60 16,812.70 16,818.60 727.0K
11:32 16,819.25 16,820.15 16,817.60 16,817.60 1,909.1K
11:33 16,817.80 16,819.45 16,817.40 16,817.40 1,202.2K
11:34 16,817.25 16,818.40 16,816.30 16,817.45 1,066.2K
11:35 16,817.75 16,820.30 16,817.15 16,820.30 2,149.2K
11:36 16,821.30 16,824.10 16,820.30 16,823.95 848.3K
11:37 16,823.10 16,823.10 16,815.70 16,815.95 1,210.6K
11:38 16,816.45 16,822.95 16,816.45 16,822.95 1,562.0K
11:39 16,822.80 16,824.00 16,822.00 16,822.05 3,862.9K
11:40 16,824.15 16,824.15 16,821.30 16,822.10 2,173.4K
11:41 16,823.40 16,824.75 16,822.00 16,822.05 803.3K
11:42 16,822.75 16,823.15 16,820.40 16,820.45 1,923.6K
11:43 16,820.60 16,821.95 16,818.20 16,819.05 851.7K
11:44 16,819.30 16,822.15 16,817.75 16,817.75 751.7K
11:45 16,818.20 16,821.40 16,815.60 16,821.40 9,807.4K
11:46 16,822.30 16,823.40 16,818.60 16,820.00 2,137.9K
11:47 16,820.15 16,821.95 16,819.55 16,821.35 2,142.1K
11:48 16,822.90 16,823.00 16,817.10 16,822.20 1,832.6K
11:49 16,822.75 16,823.30 16,820.45 16,823.30 1,599.5K
11:50 16,823.30 16,826.25 16,822.95 16,825.55 992.4K
11:51 16,825.60 16,825.85 16,819.90 16,820.65 3,454.3K
11:52 16,821.05 16,827.25 16,821.05 16,827.15 1,826.1K
11:53 16,828.05 16,828.05 16,822.90 16,822.95 658.1K
11:54 16,822.70 16,831.15 16,821.60 16,831.15 1,172.5K
11:55 16,830.75 16,830.75 16,824.60 16,828.95 2,135.0K
11:56 16,828.60 16,829.60 16,827.10 16,827.10 608.4K
11:57 16,828.10 16,828.10 16,821.10 16,822.05 880.9K
11:58 16,821.85 16,822.85 16,820.20 16,822.85 472.6K
11:59 16,822.40 16,823.65 16,821.95 16,822.90 505.9K
12:00 16,823.45 16,829.90 16,823.45 16,828.90 914.6K
12:01 16,829.25 16,829.25 16,826.55 16,828.55 415.2K
12:02 16,828.70 16,831.30 16,827.40 16,830.60 1,007.0K
12:03 16,831.65 16,838.15 16,831.65 16,838.15 371.7K
12:04 16,838.90 16,838.90 16,832.45 16,832.45 728.1K
12:05 16,832.40 16,832.40 16,828.95 16,829.50 2,489.3K
12:06 16,830.05 16,831.95 16,828.30 16,831.85 498.9K
12:07 16,831.30 16,832.25 16,829.80 16,830.80 4,938.3K
12:08 16,832.00 16,833.50 16,831.20 16,831.20 455.3K
12:09 16,831.80 16,836.20 16,831.80 16,834.20 453.1K
12:10 16,835.35 16,836.80 16,833.15 16,834.65 463.3K
12:11 16,834.70 16,839.35 16,834.70 16,838.30 757.3K
12:12 16,839.15 16,840.65 16,837.55 16,840.65 561.4K
12:13 16,841.15 16,847.80 16,840.75 16,847.15 642.1K
12:14 16,848.90 16,849.25 16,847.30 16,847.30 741.0K
12:15 16,847.40 16,850.50 16,847.40 16,848.50 975.9K
12:16 16,850.65 16,854.55 16,850.65 16,853.60 489.9K
12:17 16,853.30 16,855.75 16,852.00 16,855.70 747.3K
12:18 16,854.75 16,855.45 16,850.90 16,850.90 374.2K
12:19 16,850.40 16,853.75 16,849.95 16,853.05 395.6K
12:20 16,854.15 16,858.65 16,854.15 16,855.00 704.0K
12:21 16,856.10 16,859.65 16,854.80 16,856.80 541.3K
12:22 16,856.05 16,857.15 16,853.70 16,853.70 619.1K
12:23 16,852.85 16,854.25 16,850.05 16,850.10 1,940.5K
12:24 16,850.45 16,850.50 16,843.90 16,846.50 3,718.3K
12:25 16,845.95 16,849.25 16,845.95 16,847.85 1,160.1K
12:26 16,849.90 16,849.90 16,846.30 16,847.05 400.1K
12:27 16,847.60 16,847.60 16,841.45 16,842.35 501.6K
12:28 16,842.85 16,844.20 16,841.40 16,843.45 986.8K
12:29 16,843.65 16,843.65 16,837.60 16,838.20 4,100.8K
12:30 16,838.40 16,840.25 16,837.35 16,838.75 526.0K
12:31 16,839.10 16,839.10 16,830.10 16,832.05 2,094.0K
12:32 16,832.35 16,833.20 16,830.15 16,830.85 918.2K
12:33 16,831.70 16,832.80 16,830.15 16,832.35 966.6K
12:34 16,833.00 16,837.85 16,833.00 16,836.50 957.2K
12:35 16,836.90 16,836.90 16,834.25 16,836.40 252.0K
12:36 16,836.75 16,836.80 16,835.05 16,835.05 555.5K
12:37 16,834.75 16,836.45 16,833.75 16,835.80 632.5K
12:38 16,835.95 16,836.45 16,831.25 16,831.25 1,764.6K
12:39 16,830.60 16,831.05 16,823.75 16,824.20 1,233.2K
12:40 16,824.85 16,830.30 16,824.60 16,829.75 741.9K
12:41 16,829.90 16,831.90 16,829.15 16,829.15 505.1K
12:42 16,829.25 16,830.20 16,827.75 16,828.40 469.8K
12:43 16,827.95 16,830.45 16,827.65 16,828.90 414.0K
12:44 16,829.35 16,830.30 16,826.50 16,827.55 660.0K
12:45 16,828.55 16,828.55 16,826.10 16,826.10 596.7K
12:46 16,825.70 16,828.20 16,825.70 16,827.35 309.1K
12:47 16,826.90 16,837.20 16,826.90 16,837.20 368.4K
12:48 16,837.55 16,842.40 16,837.55 16,842.40 703.8K
12:49 16,843.25 16,844.00 16,841.70 16,844.00 2,610.9K
12:50 16,844.40 16,845.75 16,843.05 16,844.60 409.3K
12:51 16,843.75 16,844.90 16,842.35 16,844.50 632.0K
12:52 16,845.05 16,847.45 16,843.80 16,847.10 477.6K
12:53 16,846.65 16,847.90 16,844.55 16,844.55 440.5K
12:54 16,844.90 16,845.00 16,838.80 16,838.95 464.1K
12:55 16,839.45 16,839.45 16,833.15 16,833.15 425.5K
12:56 16,832.45 16,832.45 16,829.40 16,830.05 653.6K
12:57 16,830.15 16,830.15 16,826.30 16,826.30 671.9K
12:58 16,825.55 16,825.55 16,820.10 16,821.60 5,832.7K
12:59 16,821.90 16,821.90 16,816.30 16,816.30 439.2K
13:00 16,816.05 16,816.05 16,806.45 16,806.45 5,021.2K
13:01 16,804.40 16,810.05 16,803.15 16,806.25 1,025.0K
13:02 16,806.15 16,809.95 16,805.80 16,808.35 215.3K
13:03 16,808.65 16,808.65 16,806.20 16,806.60 770.4K
13:04 16,807.65 16,809.15 16,805.35 16,808.20 489.6K
13:05 16,807.30 16,814.55 16,806.80 16,814.55 494.2K
13:06 16,814.45 16,814.45 16,811.30 16,813.25 1,410.4K
13:07 16,813.70 16,816.15 16,812.65 16,814.15 247.3K
13:08 16,813.80 16,815.10 16,812.25 16,812.25 516.1K
13:09 16,811.85 16,813.75 16,810.20 16,813.05 336.3K
13:10 16,812.95 16,818.25 16,812.95 16,818.25 379.4K
13:11 16,818.50 16,818.50 16,813.65 16,814.45 323.1K
13:12 16,814.25 16,814.35 16,812.55 16,812.65 1,927.8K
13:13 16,812.80 16,817.70 16,812.80 16,817.70 312.5K
13:14 16,818.65 16,822.65 16,818.40 16,819.40 335.2K
13:15 16,818.50 16,820.65 16,815.45 16,815.65 666.2K
13:16 16,816.30 16,817.50 16,815.55 16,817.50 684.4K
13:17 16,818.75 16,818.75 16,815.75 16,817.95 393.0K
13:18 16,817.70 16,820.20 16,816.15 16,819.90 482.7K
13:19 16,820.50 16,823.40 16,819.60 16,819.60 704.4K
13:20 16,819.80 16,819.80 16,816.05 16,818.05 247.7K
13:21 16,818.00 16,819.65 16,818.00 16,818.65 2,032.3K
13:22 16,818.80 16,825.40 16,818.80 16,825.00 613.0K
13:23 16,824.45 16,827.00 16,824.45 16,825.20 448.7K
13:24 16,825.40 16,828.25 16,824.90 16,827.20 1,857.6K
13:25 16,826.85 16,831.10 16,826.85 16,830.15 707.1K
13:26 16,830.30 16,835.70 16,830.30 16,835.70 689.2K
13:27 16,836.40 16,838.05 16,836.20 16,836.85 939.1K
13:28 16,836.00 16,837.70 16,834.20 16,836.90 580.5K
13:29 16,835.70 16,836.00 16,832.75 16,832.75 508.1K
13:30 16,833.60 16,833.90 16,830.35 16,830.35 367.2K
13:31 16,829.85 16,833.40 16,829.85 16,831.95 680.8K
13:32 16,832.60 16,834.00 16,831.30 16,831.90 1,427.9K
13:33 16,832.20 16,834.90 16,831.25 16,834.70 707.1K
13:34 16,835.00 16,839.95 16,835.00 16,839.75 945.7K
13:35 16,840.10 16,843.20 16,839.40 16,840.45 321.9K
13:36 16,840.20 16,842.85 16,839.55 16,842.85 406.4K
13:37 16,842.80 16,844.25 16,841.15 16,841.90 392.0K
13:38 16,840.65 16,840.75 16,836.70 16,838.60 1,301.9K
13:39 16,838.10 16,838.60 16,834.60 16,834.60 577.4K
13:40 16,834.80 16,837.75 16,834.80 16,837.45 519.6K
13:41 16,837.50 16,843.45 16,837.50 16,840.05 1,588.2K
13:42 16,841.10 16,845.30 16,840.00 16,842.65 663.4K
13:43 16,841.35 16,844.45 16,840.65 16,843.85 327.2K
13:44 16,843.35 16,843.35 16,840.20 16,842.50 1,014.9K
13:45 16,842.50 16,843.30 16,841.00 16,843.30 610.3K
13:46 16,843.60 16,844.50 16,842.55 16,843.30 769.2K
13:47 16,842.55 16,846.65 16,842.50 16,846.65 3,670.7K
13:48 16,846.75 16,846.85 16,842.05 16,842.45 1,024.6K
13:49 16,843.10 16,844.10 16,837.50 16,837.50 726.5K
13:50 16,837.85 16,837.85 16,829.80 16,829.80 1,834.4K
13:51 16,829.40 16,829.70 16,826.25 16,827.95 1,633.6K
13:52 16,828.15 16,828.15 16,825.40 16,825.40 4,963.6K
13:53 16,824.75 16,824.75 16,821.60 16,823.35 1,844.6K
13:54 16,823.60 16,831.90 16,823.60 16,829.65 2,013.0K
13:55 16,829.60 16,830.55 16,822.50 16,822.50 637.4K
13:56 16,822.25 16,822.45 16,816.45 16,816.45 3,016.0K
13:57 16,815.90 16,820.35 16,814.95 16,820.35 1,157.7K
13:58 16,820.10 16,826.60 16,820.10 16,826.15 1,997.7K
13:59 16,827.00 16,829.30 16,826.90 16,827.40 1,176.8K
14:00 16,829.20 16,830.50 16,827.65 16,829.45 1,227.4K
14:01 16,829.40 16,837.55 16,829.40 16,837.55 932.0K
14:02 16,837.40 16,839.65 16,836.60 16,837.35 870.8K
14:03 16,837.90 16,840.15 16,837.65 16,838.00 889.8K
14:04 16,838.00 16,838.00 16,834.30 16,836.40 975.6K
14:05 16,836.95 16,837.15 16,833.85 16,836.45 2,300.9K
14:06 16,836.70 16,839.35 16,836.00 16,836.75 845.2K
14:07 16,837.25 16,840.25 16,835.55 16,836.00 2,648.1K
14:08 16,835.30 16,839.90 16,835.30 16,839.90 1,503.7K
14:09 16,840.55 16,844.45 16,839.65 16,844.00 3,148.3K
14:10 16,844.20 16,849.35 16,844.20 16,849.35 638.7K
14:11 16,849.00 16,850.65 16,849.00 16,849.50 5,824.7K
14:12 16,848.40 16,848.95 16,846.65 16,847.90 2,479.5K
14:13 16,847.60 16,850.20 16,847.60 16,848.70 970.7K
14:14 16,848.70 16,849.30 16,843.10 16,843.10 1,113.3K
14:15 16,843.45 16,843.45 16,839.25 16,841.70 2,109.0K
14:16 16,841.60 16,841.70 16,838.60 16,840.75 952.7K
14:17 16,841.40 16,841.60 16,838.20 16,838.20 296.9K
14:18 16,837.00 16,837.80 16,832.00 16,832.75 2,444.9K
14:19 16,832.75 16,834.30 16,831.30 16,833.20 497.9K
14:20 16,833.70 16,835.80 16,832.15 16,833.00 321.7K
14:21 16,833.10 16,834.75 16,832.65 16,833.90 502.7K
14:22 16,834.00 16,835.30 16,832.60 16,835.20 948.6K
14:23 16,835.35 16,839.60 16,835.35 16,838.80 1,205.6K
14:24 16,839.05 16,841.15 16,838.40 16,840.45 1,575.9K
14:25 16,840.45 16,841.30 16,839.60 16,840.70 1,238.3K
14:26 16,841.00 16,842.45 16,836.10 16,836.20 1,053.2K
14:27 16,836.80 16,838.10 16,836.30 16,836.45 544.1K
14:28 16,835.85 16,839.10 16,834.60 16,838.75 2,603.0K
14:29 16,839.75 16,844.40 16,839.75 16,843.65 2,562.5K
14:30 16,844.20 16,846.65 16,842.70 16,846.65 1,808.8K
14:31 16,846.50 16,847.75 16,845.85 16,847.40 540.5K
14:32 16,847.60 16,848.55 16,845.15 16,845.15 522.6K
14:33 16,845.60 16,847.90 16,845.60 16,847.15 1,037.5K
14:34 16,847.80 16,851.55 16,847.80 16,849.10 662.1K
14:35 16,848.05 16,848.25 16,842.90 16,843.30 1,384.0K
14:36 16,843.20 16,844.35 16,842.65 16,842.65 662.0K
14:37 16,842.95 16,843.40 16,841.05 16,841.90 1,775.8K
14:38 16,841.70 16,843.70 16,839.35 16,842.90 504.0K
14:39 16,843.00 16,848.10 16,843.00 16,847.35 370.1K
14:40 16,848.00 16,851.15 16,846.20 16,846.20 1,937.3K
14:41 16,846.65 16,848.20 16,846.40 16,846.40 578.1K
14:42 16,846.90 16,847.90 16,845.50 16,846.60 655.9K
14:43 16,847.20 16,854.90 16,847.20 16,854.90 3,489.9K
14:44 16,856.20 16,861.40 16,855.35 16,860.15 2,049.5K
14:45 16,859.55 16,863.10 16,857.20 16,857.20 1,079.6K
14:46 16,857.55 16,858.60 16,856.75 16,858.60 1,672.9K
14:47 16,858.85 16,859.60 16,856.85 16,858.20 640.0K
14:48 16,858.20 16,859.95 16,856.80 16,857.95 542.6K
14:49 16,857.35 16,858.95 16,856.80 16,858.05 1,430.4K
14:50 16,857.20 16,858.20 16,854.55 16,855.30 799.8K
14:51 16,855.05 16,857.20 16,855.05 16,857.00 715.8K
14:52 16,857.50 16,857.50 16,851.25 16,852.35 689.3K
14:53 16,850.65 16,852.35 16,848.85 16,851.10 1,198.9K
14:54 16,850.60 16,852.45 16,849.40 16,850.75 794.1K
14:55 16,850.50 16,852.40 16,849.70 16,852.40 589.5K
14:56 16,852.05 16,852.20 16,848.45 16,849.05 526.0K
14:57 16,849.65 16,850.65 16,846.55 16,846.70 2,430.6K
14:58 16,845.45 16,845.95 16,840.25 16,840.70 940.7K
14:59 16,841.45 16,848.40 16,841.45 16,844.80 1,132.2K
15:00 16,846.60 16,851.35 16,839.05 16,839.05 8,868.4K
15:01 16,838.40 16,840.40 16,833.75 16,839.35 2,894.8K
15:02 16,839.20 16,839.95 16,837.25 16,838.25 6,316.9K
15:03 16,837.15 16,837.75 16,834.45 16,834.45 2,157.1K
15:04 16,835.75 16,837.95 16,835.25 16,837.95 1,281.8K
15:05 16,836.85 16,837.45 16,834.55 16,835.70 6,626.4K
15:06 16,835.60 16,841.55 16,835.00 16,840.10 1,441.4K
15:07 16,840.10 16,840.40 16,837.60 16,837.60 1,038.0K
15:08 16,836.60 16,836.60 16,832.25 16,834.05 9,805.3K
15:09 16,834.00 16,840.40 16,833.95 16,840.40 1,776.0K
15:10 16,840.65 16,841.70 16,834.45 16,834.90 2,513.1K
15:11 16,835.55 16,840.15 16,835.15 16,838.90 1,837.3K
15:12 16,839.15 16,843.70 16,838.25 16,843.10 3,794.2K
15:13 16,842.80 16,846.30 16,842.80 16,845.65 2,120.4K
15:14 16,846.70 16,849.90 16,846.70 16,849.65 3,829.3K
15:15 16,848.25 16,853.75 16,847.10 16,853.20 4,180.5K
15:16 16,853.60 16,854.05 16,846.85 16,847.10 6,047.7K
15:17 16,845.40 16,846.20 16,842.05 16,843.90 2,302.2K
15:18 16,844.20 16,845.30 16,843.05 16,844.20 8,108.8K
15:19 16,844.55 16,849.50 16,844.55 16,849.30 6,470.5K
15:20 16,850.65 16,850.65 16,845.25 16,846.05 10,227.5K
15:21 16,844.45 16,849.35 16,844.45 16,849.05 1,937.4K
15:22 16,849.15 16,849.55 16,847.70 16,849.25 2,106.5K
15:23 16,849.45 16,849.90 16,848.25 16,849.45 3,901.7K
15:24 16,850.10 16,851.40 16,849.05 16,851.35 5,572.4K
15:25 16,852.90 16,852.90 16,850.80 16,852.65 2,465.4K
15:26 16,851.20 16,852.35 16,848.40 16,850.00 2,519.9K
15:27 16,849.55 16,851.40 16,848.15 16,849.90 4,224.9K
15:28 16,850.75 16,851.20 16,843.30 16,843.30 2,212.4K
15:29 16,846.10 16,850.20 16,840.05 16,846.20 5,229.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし