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 16,851.05 16,851.05 16,851.05 16,851.05 0.0K
09:15 16,850.55 16,850.55 16,809.25 16,810.95 17,094.4K
09:16 16,806.75 16,807.30 16,780.95 16,793.95 5,248.3K
09:17 16,793.30 16,798.25 16,790.40 16,793.60 4,700.4K
09:18 16,793.20 16,797.70 16,780.45 16,785.75 2,602.4K
09:19 16,786.65 16,810.45 16,786.65 16,810.45 5,888.3K
09:20 16,810.20 16,825.55 16,807.00 16,822.10 2,161.9K
09:21 16,822.30 16,843.00 16,820.35 16,841.50 7,314.4K
09:22 16,837.20 16,844.15 16,831.55 16,839.15 4,344.0K
09:23 16,835.70 16,835.70 16,822.40 16,831.05 4,493.9K
09:24 16,832.75 16,843.85 16,831.10 16,831.65 4,768.0K
09:25 16,832.30 16,832.30 16,818.85 16,819.95 2,300.0K
09:26 16,821.50 16,829.45 16,821.25 16,827.50 2,725.7K
09:27 16,827.20 16,836.15 16,825.45 16,825.85 1,658.5K
09:28 16,824.50 16,832.90 16,824.05 16,831.60 1,143.3K
09:29 16,831.80 16,831.80 16,815.20 16,815.95 2,199.2K
09:30 16,815.20 16,847.65 16,815.20 16,843.20 1,835.1K
09:31 16,837.05 16,841.10 16,827.05 16,837.60 4,275.5K
09:32 16,837.35 16,845.65 16,833.50 16,836.70 3,333.7K
09:33 16,835.25 16,839.10 16,827.35 16,834.05 2,106.9K
09:34 16,834.25 16,842.60 16,833.95 16,841.40 1,249.9K
09:35 16,839.75 16,848.85 16,839.75 16,847.10 1,804.8K
09:36 16,844.75 16,844.75 16,829.90 16,833.50 1,837.0K
09:37 16,836.20 16,844.60 16,835.20 16,842.70 2,335.7K
09:38 16,843.60 16,843.60 16,828.65 16,831.75 1,467.1K
09:39 16,833.00 16,833.80 16,826.20 16,826.20 1,770.9K
09:40 16,824.65 16,827.00 16,811.15 16,811.15 1,767.4K
09:41 16,811.15 16,814.25 16,806.45 16,808.95 3,264.2K
09:42 16,809.95 16,816.65 16,808.95 16,815.00 916.6K
09:43 16,812.90 16,812.90 16,798.85 16,801.30 1,331.1K
09:44 16,802.45 16,803.05 16,792.50 16,798.40 2,319.5K
09:45 16,796.80 16,804.75 16,792.90 16,802.95 2,035.1K
09:46 16,802.80 16,803.55 16,798.40 16,801.85 681.2K
09:47 16,802.80 16,807.80 16,799.60 16,800.75 687.7K
09:48 16,799.90 16,799.90 16,788.30 16,791.60 4,372.4K
09:49 16,791.65 16,798.20 16,791.60 16,796.65 1,086.8K
09:50 16,794.95 16,795.10 16,789.40 16,794.65 2,035.4K
09:51 16,794.00 16,799.30 16,793.00 16,798.40 2,076.7K
09:52 16,798.95 16,799.55 16,797.00 16,797.90 1,326.5K
09:53 16,798.10 16,815.95 16,798.10 16,815.95 1,676.2K
09:54 16,817.20 16,825.20 16,817.20 16,825.20 2,020.0K
09:55 16,824.30 16,824.40 16,819.15 16,819.15 802.2K
09:56 16,819.75 16,826.10 16,818.90 16,826.10 2,654.4K
09:57 16,826.50 16,832.05 16,826.50 16,832.05 937.3K
09:58 16,831.10 16,833.55 16,829.35 16,830.55 1,145.5K
09:59 16,828.15 16,831.60 16,826.85 16,831.60 598.9K
10:00 16,831.40 16,858.30 16,831.40 16,858.30 2,686.3K
10:01 16,857.05 16,857.05 16,840.85 16,840.85 963.2K
10:02 16,842.20 16,843.60 16,838.40 16,838.70 1,291.5K
10:03 16,836.95 16,839.90 16,836.65 16,837.75 668.7K
10:04 16,836.90 16,837.95 16,831.15 16,836.80 1,356.6K
10:05 16,834.70 16,836.85 16,832.15 16,832.70 1,075.7K
10:06 16,832.50 16,832.50 16,816.10 16,816.10 840.0K
10:07 16,815.00 16,817.35 16,813.75 16,814.10 1,031.5K
10:08 16,815.60 16,824.45 16,814.95 16,819.40 527.8K
10:09 16,819.20 16,819.65 16,815.25 16,817.75 689.6K
10:10 16,816.95 16,816.95 16,812.10 16,815.25 725.8K
10:11 16,814.50 16,815.50 16,812.05 16,815.50 1,118.2K
10:12 16,816.10 16,821.85 16,815.70 16,821.85 506.0K
10:13 16,820.70 16,824.95 16,820.70 16,824.95 808.4K
10:14 16,824.45 16,828.05 16,819.15 16,819.15 720.0K
10:15 16,818.80 16,818.80 16,813.30 16,815.70 1,489.3K
10:16 16,816.75 16,831.40 16,816.75 16,831.40 558.5K
10:17 16,831.90 16,833.45 16,829.95 16,831.40 1,626.0K
10:18 16,831.25 16,831.85 16,826.85 16,831.85 561.3K
10:19 16,832.25 16,832.25 16,827.50 16,829.60 2,714.5K
10:20 16,829.40 16,838.95 16,829.40 16,838.95 2,604.9K
10:21 16,840.05 16,844.15 16,835.70 16,839.95 2,275.3K
10:22 16,839.45 16,839.45 16,829.20 16,830.55 1,401.5K
10:23 16,830.35 16,839.50 16,830.35 16,839.50 612.7K
10:24 16,840.75 16,847.40 16,840.75 16,847.40 905.1K
10:25 16,847.30 16,865.20 16,847.30 16,865.20 5,840.3K
10:26 16,865.45 16,865.45 16,857.00 16,857.10 1,439.6K
10:27 16,856.75 16,856.95 16,853.40 16,856.95 775.2K
10:28 16,857.10 16,857.10 16,849.80 16,850.85 695.2K
10:29 16,850.50 16,850.50 16,842.05 16,843.05 1,322.7K
10:30 16,843.75 16,851.25 16,843.75 16,850.35 8,306.7K
10:31 16,849.90 16,856.10 16,849.10 16,854.65 2,727.4K
10:32 16,854.90 16,855.95 16,852.80 16,853.20 1,948.5K
10:33 16,853.75 16,855.05 16,852.25 16,852.40 2,557.7K
10:34 16,852.05 16,852.30 16,845.75 16,845.75 1,940.0K
10:35 16,845.60 16,848.15 16,845.05 16,845.30 2,069.0K
10:36 16,845.50 16,846.40 16,839.60 16,840.50 1,519.0K
10:37 16,841.15 16,842.45 16,839.20 16,842.45 3,296.8K
10:38 16,843.70 16,848.35 16,843.70 16,847.20 19,543.4K
10:39 16,848.05 16,853.30 16,847.10 16,850.05 1,070.5K
10:40 16,849.60 16,853.25 16,849.45 16,851.50 1,490.8K
10:41 16,850.25 16,854.60 16,850.25 16,853.90 1,071.9K
10:42 16,855.35 16,856.95 16,853.95 16,856.95 564.5K
10:43 16,856.65 16,856.65 16,852.45 16,852.45 1,082.1K
10:44 16,853.50 16,855.80 16,853.50 16,854.50 1,239.2K
10:45 16,853.75 16,867.85 16,853.75 16,867.35 859.0K
10:46 16,866.95 16,871.45 16,866.95 16,869.90 1,017.4K
10:47 16,869.35 16,869.35 16,862.15 16,863.05 1,293.7K
10:48 16,863.15 16,865.35 16,861.15 16,864.85 796.2K
10:49 16,863.80 16,864.65 16,857.30 16,857.30 822.5K
10:50 16,858.30 16,858.30 16,853.90 16,854.70 2,389.9K
10:51 16,853.85 16,863.30 16,853.25 16,863.30 1,664.2K
10:52 16,863.90 16,863.90 16,859.70 16,860.45 1,043.4K
10:53 16,860.55 16,863.15 16,860.55 16,862.80 692.2K
10:54 16,862.65 16,863.60 16,861.70 16,862.65 509.9K
10:55 16,862.60 16,868.50 16,862.50 16,867.15 546.0K
10:56 16,867.30 16,867.30 16,862.85 16,864.20 329.4K
10:57 16,863.60 16,863.70 16,860.90 16,863.40 540.3K
10:58 16,863.95 16,868.95 16,863.95 16,867.90 744.9K
10:59 16,867.50 16,868.50 16,865.05 16,868.50 1,094.5K
11:00 16,869.10 16,875.55 16,869.10 16,874.95 2,458.6K
11:01 16,874.30 16,878.10 16,872.40 16,878.05 1,680.7K
11:02 16,877.60 16,878.00 16,872.90 16,873.25 573.4K
11:03 16,873.35 16,875.80 16,869.15 16,869.70 1,142.7K
11:04 16,868.75 16,870.70 16,862.40 16,862.40 506.0K
11:05 16,862.35 16,867.45 16,861.15 16,867.45 1,128.6K
11:06 16,866.60 16,869.70 16,866.20 16,868.25 325.3K
11:07 16,867.65 16,868.70 16,866.30 16,867.30 279.0K
11:08 16,866.65 16,866.65 16,861.70 16,862.20 415.4K
11:09 16,862.25 16,866.05 16,862.10 16,865.85 408.0K
11:10 16,865.25 16,869.90 16,864.75 16,869.25 432.3K
11:11 16,869.35 16,869.35 16,860.75 16,860.75 734.4K
11:12 16,859.15 16,860.00 16,851.60 16,855.15 1,790.0K
11:13 16,854.55 16,855.00 16,850.75 16,852.65 694.1K
11:14 16,852.75 16,854.60 16,851.25 16,853.75 298.9K
11:15 16,853.40 16,855.25 16,853.25 16,854.90 917.2K
11:16 16,853.25 16,856.95 16,853.05 16,856.95 630.6K
11:17 16,856.75 16,856.75 16,850.25 16,850.25 446.2K
11:18 16,849.70 16,853.90 16,847.80 16,853.90 541.4K
11:19 16,854.30 16,855.20 16,850.70 16,855.10 423.7K
11:20 16,855.10 16,855.10 16,851.35 16,851.35 197.4K
11:21 16,851.00 16,851.00 16,846.15 16,846.20 307.2K
11:22 16,845.60 16,848.70 16,843.20 16,843.20 270.6K
11:23 16,842.65 16,842.65 16,837.15 16,839.45 357.7K
11:24 16,839.85 16,842.85 16,837.15 16,842.85 462.3K
11:25 16,842.30 16,843.45 16,841.25 16,841.25 896.8K
11:26 16,840.00 16,841.30 16,837.20 16,841.05 882.3K
11:27 16,842.10 16,844.55 16,838.40 16,843.10 395.9K
11:28 16,843.20 16,846.70 16,842.90 16,846.30 724.4K
11:29 16,846.35 16,846.80 16,844.50 16,845.35 332.7K
11:30 16,845.85 16,845.95 16,843.10 16,843.50 507.1K
11:31 16,842.35 16,843.00 16,831.95 16,832.95 1,617.4K
11:32 16,832.70 16,832.90 16,828.90 16,830.85 511.0K
11:33 16,830.30 16,830.90 16,828.65 16,829.30 545.8K
11:34 16,828.65 16,832.40 16,828.50 16,831.95 989.8K
11:35 16,833.15 16,834.00 16,831.00 16,831.00 1,237.5K
11:36 16,830.40 16,833.00 16,830.25 16,831.75 676.2K
11:37 16,831.60 16,834.20 16,831.25 16,834.20 471.6K
11:38 16,833.60 16,836.65 16,833.40 16,836.65 911.0K
11:39 16,837.75 16,839.30 16,835.70 16,838.00 409.4K
11:40 16,838.45 16,842.40 16,838.30 16,841.85 1,491.8K
11:41 16,841.75 16,841.75 16,838.50 16,839.95 327.3K
11:42 16,840.40 16,841.90 16,840.40 16,841.35 440.4K
11:43 16,841.55 16,842.15 16,836.20 16,836.20 422.5K
11:44 16,837.20 16,839.70 16,836.70 16,838.45 280.0K
11:45 16,838.80 16,838.80 16,836.10 16,836.70 496.4K
11:46 16,836.85 16,838.55 16,834.05 16,834.05 381.7K
11:47 16,833.45 16,833.45 16,829.75 16,829.75 1,527.7K
11:48 16,829.15 16,829.55 16,826.25 16,826.95 285.5K
11:49 16,826.45 16,827.00 16,818.45 16,822.35 1,265.1K
11:50 16,822.40 16,835.80 16,821.90 16,835.80 458.1K
11:51 16,837.25 16,837.25 16,831.60 16,832.30 953.4K
11:52 16,832.40 16,835.75 16,832.20 16,834.25 430.7K
11:53 16,835.25 16,836.40 16,832.75 16,833.55 614.2K
11:54 16,832.65 16,832.95 16,828.95 16,828.95 446.6K
11:55 16,828.75 16,830.45 16,828.30 16,829.10 369.9K
11:56 16,829.60 16,831.65 16,826.55 16,831.65 356.7K
11:57 16,831.15 16,833.20 16,830.10 16,832.25 1,124.2K
11:58 16,832.95 16,835.25 16,832.95 16,834.95 358.6K
11:59 16,835.30 16,836.25 16,833.70 16,833.70 321.8K
12:00 16,833.75 16,837.35 16,833.45 16,836.75 184.4K
12:01 16,837.25 16,838.70 16,832.20 16,832.70 348.0K
12:02 16,832.05 16,832.15 16,826.45 16,829.35 243.9K
12:03 16,828.65 16,829.35 16,827.45 16,828.10 296.3K
12:04 16,826.95 16,827.95 16,824.70 16,825.85 333.0K
12:05 16,826.25 16,827.20 16,825.55 16,826.05 257.4K
12:06 16,825.80 16,825.80 16,822.20 16,823.30 591.0K
12:07 16,823.60 16,827.70 16,823.60 16,823.85 1,717.0K
12:08 16,823.90 16,825.00 16,823.60 16,824.75 691.7K
12:09 16,824.35 16,825.90 16,821.00 16,825.90 637.6K
12:10 16,825.65 16,825.65 16,815.90 16,816.00 4,274.7K
12:11 16,816.55 16,819.80 16,814.55 16,819.75 550.7K
12:12 16,820.50 16,821.15 16,818.15 16,819.20 575.5K
12:13 16,820.30 16,820.30 16,815.05 16,815.20 270.2K
12:14 16,816.65 16,816.95 16,814.40 16,814.40 408.1K
12:15 16,815.45 16,815.45 16,807.90 16,808.95 455.0K
12:16 16,809.40 16,809.40 16,805.20 16,806.10 784.3K
12:17 16,806.75 16,808.75 16,805.45 16,806.20 547.8K
12:18 16,805.75 16,810.05 16,805.75 16,809.35 703.5K
12:19 16,809.90 16,812.50 16,809.35 16,811.95 274.5K
12:20 16,811.95 16,813.15 16,810.60 16,813.15 482.8K
12:21 16,812.80 16,816.15 16,812.05 16,815.50 491.7K
12:22 16,815.65 16,819.15 16,814.80 16,818.80 403.3K
12:23 16,818.25 16,818.25 16,816.30 16,817.05 7,782.7K
12:24 16,816.50 16,817.50 16,815.15 16,817.35 274.5K
12:25 16,818.45 16,827.20 16,817.70 16,826.50 1,442.9K
12:26 16,827.15 16,827.15 16,824.00 16,826.00 2,665.3K
12:27 16,825.35 16,827.05 16,824.05 16,824.70 712.9K
12:28 16,823.70 16,825.40 16,821.40 16,821.40 613.0K
12:29 16,821.45 16,821.45 16,816.75 16,817.45 1,545.1K
12:30 16,818.15 16,819.75 16,817.70 16,819.10 228.9K
12:31 16,817.70 16,820.35 16,817.30 16,819.95 189.0K
12:32 16,820.45 16,820.45 16,816.50 16,818.65 226.7K
12:33 16,818.95 16,825.55 16,818.05 16,825.50 1,524.5K
12:34 16,825.50 16,826.30 16,822.20 16,823.40 682.3K
12:35 16,822.55 16,823.35 16,821.60 16,822.50 308.6K
12:36 16,821.80 16,822.25 16,819.75 16,820.25 183.7K
12:37 16,821.20 16,822.30 16,820.05 16,820.80 633.9K
12:38 16,821.55 16,822.05 16,818.55 16,818.70 456.9K
12:39 16,818.15 16,818.15 16,816.30 16,817.35 702.5K
12:40 16,817.20 16,819.60 16,816.25 16,819.25 1,198.9K
12:41 16,818.80 16,818.80 16,815.30 16,815.30 1,558.4K
12:42 16,816.40 16,819.25 16,815.25 16,818.40 874.1K
12:43 16,818.95 16,818.95 16,816.25 16,818.10 681.6K
12:44 16,818.65 16,819.15 16,815.65 16,816.90 304.5K
12:45 16,817.90 16,817.90 16,811.35 16,811.35 301.1K
12:46 16,811.85 16,816.40 16,811.75 16,815.40 610.1K
12:47 16,815.50 16,819.05 16,813.30 16,813.30 825.1K
12:48 16,812.80 16,813.50 16,810.50 16,810.60 541.3K
12:49 16,810.55 16,810.55 16,805.70 16,806.40 833.1K
12:50 16,805.85 16,805.85 16,799.70 16,801.40 1,752.8K
12:51 16,801.00 16,805.35 16,801.00 16,804.30 2,298.2K
12:52 16,804.50 16,808.25 16,804.50 16,807.15 273.2K
12:53 16,806.35 16,807.45 16,805.55 16,805.55 610.4K
12:54 16,805.75 16,805.75 16,803.70 16,805.30 178.6K
12:55 16,805.75 16,806.05 16,803.90 16,804.35 256.1K
12:56 16,804.75 16,804.75 16,800.40 16,800.90 191.5K
12:57 16,801.60 16,801.85 16,798.95 16,799.15 247.6K
12:58 16,798.70 16,799.10 16,789.65 16,790.05 3,607.1K
12:59 16,789.45 16,789.45 16,785.45 16,787.05 2,867.5K
13:00 16,787.95 16,787.95 16,781.50 16,781.50 852.6K
13:01 16,781.10 16,785.65 16,781.10 16,783.90 1,199.5K
13:02 16,783.60 16,784.35 16,782.70 16,783.70 338.8K
13:03 16,784.00 16,789.50 16,783.95 16,789.50 270.1K
13:04 16,790.15 16,791.00 16,789.45 16,790.30 419.0K
13:05 16,788.95 16,789.70 16,787.15 16,788.60 380.6K
13:06 16,787.90 16,788.40 16,781.20 16,782.45 784.4K
13:07 16,782.60 16,784.90 16,782.10 16,784.75 710.4K
13:08 16,785.75 16,787.85 16,785.75 16,786.55 779.8K
13:09 16,786.45 16,790.40 16,784.50 16,789.60 312.2K
13:10 16,790.60 16,790.60 16,787.50 16,789.00 439.8K
13:11 16,789.25 16,793.45 16,789.25 16,792.35 593.6K
13:12 16,792.60 16,795.65 16,792.45 16,792.70 549.6K
13:13 16,792.55 16,793.35 16,790.90 16,792.00 492.2K
13:14 16,793.55 16,797.55 16,793.00 16,796.85 373.4K
13:15 16,796.75 16,800.00 16,796.75 16,798.70 218.1K
13:16 16,799.65 16,804.85 16,799.35 16,804.10 380.7K
13:17 16,804.95 16,806.85 16,804.50 16,806.60 320.6K
13:18 16,805.50 16,809.95 16,805.50 16,809.55 318.5K
13:19 16,809.35 16,810.10 16,805.30 16,809.10 267.2K
13:20 16,810.30 16,811.65 16,809.50 16,810.60 325.8K
13:21 16,810.65 16,811.95 16,809.40 16,809.40 326.7K
13:22 16,809.10 16,809.65 16,806.60 16,807.55 205.1K
13:23 16,807.75 16,807.95 16,805.75 16,806.70 254.6K
13:24 16,806.45 16,808.65 16,806.45 16,808.50 215.9K
13:25 16,808.40 16,810.70 16,807.85 16,808.75 1,242.6K
13:26 16,808.75 16,808.95 16,806.45 16,808.90 8,520.3K
13:27 16,810.35 16,811.60 16,809.80 16,810.15 8,423.3K
13:28 16,810.25 16,810.25 16,807.20 16,808.85 983.9K
13:29 16,808.80 16,811.15 16,807.15 16,810.55 403.8K
13:30 16,810.70 16,811.30 16,805.40 16,806.30 906.7K
13:31 16,806.45 16,808.95 16,806.25 16,806.30 269.7K
13:32 16,806.00 16,807.15 16,804.60 16,806.20 365.5K
13:33 16,806.00 16,807.15 16,805.50 16,806.30 436.1K
13:34 16,806.30 16,808.10 16,806.30 16,808.10 192.7K
13:35 16,807.90 16,808.20 16,806.05 16,807.25 179.6K
13:36 16,807.85 16,807.85 16,800.75 16,800.75 212.3K
13:37 16,801.15 16,801.35 16,797.40 16,797.40 226.9K
13:38 16,797.25 16,798.10 16,796.40 16,796.45 413.9K
13:39 16,796.80 16,797.25 16,795.10 16,795.95 1,739.5K
13:40 16,796.30 16,796.65 16,791.95 16,791.95 181.7K
13:41 16,791.25 16,791.70 16,789.05 16,789.50 221.8K
13:42 16,789.20 16,789.20 16,785.10 16,785.40 760.2K
13:43 16,785.65 16,787.55 16,784.25 16,787.55 330.9K
13:44 16,788.25 16,789.20 16,786.40 16,786.40 385.2K
13:45 16,785.95 16,790.15 16,785.95 16,790.15 243.1K
13:46 16,790.55 16,791.70 16,789.50 16,789.90 353.8K
13:47 16,790.35 16,795.30 16,790.10 16,795.05 285.4K
13:48 16,795.00 16,795.00 16,793.60 16,794.80 469.7K
13:49 16,795.20 16,798.80 16,794.95 16,798.80 335.5K
13:50 16,799.50 16,800.85 16,798.50 16,800.85 337.2K
13:51 16,801.60 16,804.70 16,801.30 16,803.35 381.4K
13:52 16,801.95 16,801.95 16,798.55 16,799.10 294.2K
13:53 16,799.95 16,801.70 16,799.00 16,801.70 244.3K
13:54 16,801.90 16,802.80 16,799.25 16,800.40 437.3K
13:55 16,801.05 16,802.85 16,801.05 16,802.85 2,359.0K
13:56 16,803.95 16,805.65 16,802.70 16,805.10 558.6K
13:57 16,804.60 16,805.75 16,803.85 16,805.40 241.9K
13:58 16,805.10 16,806.40 16,803.75 16,806.35 434.2K
13:59 16,806.75 16,806.95 16,803.65 16,803.65 257.7K
14:00 16,803.30 16,804.50 16,801.75 16,803.25 375.9K
14:01 16,803.55 16,803.95 16,801.80 16,803.35 269.1K
14:02 16,803.20 16,803.55 16,802.35 16,802.85 1,294.3K
14:03 16,802.60 16,804.20 16,800.90 16,803.85 533.0K
14:04 16,803.60 16,804.70 16,803.10 16,804.10 217.3K
14:05 16,803.70 16,805.45 16,802.60 16,803.65 287.1K
14:06 16,803.15 16,804.30 16,802.00 16,802.00 528.4K
14:07 16,801.20 16,803.10 16,800.70 16,803.10 862.1K
14:08 16,802.60 16,804.40 16,802.60 16,804.40 223.0K
14:09 16,804.55 16,806.75 16,804.40 16,805.90 451.2K
14:10 16,805.70 16,807.30 16,805.10 16,807.00 281.2K
14:11 16,807.10 16,807.90 16,806.60 16,806.70 686.3K
14:12 16,806.05 16,806.55 16,805.15 16,805.80 275.8K
14:13 16,804.00 16,804.25 16,800.95 16,804.25 596.8K
14:14 16,804.20 16,804.35 16,803.00 16,803.00 407.1K
14:15 16,803.05 16,803.45 16,800.65 16,801.80 1,623.6K
14:16 16,802.00 16,804.60 16,801.75 16,802.00 413.4K
14:17 16,802.25 16,806.05 16,801.35 16,805.70 420.8K
14:18 16,805.45 16,806.60 16,804.55 16,805.00 466.4K
14:19 16,805.90 16,807.30 16,804.65 16,805.45 856.2K
14:20 16,805.30 16,807.15 16,804.95 16,806.50 507.9K
14:21 16,806.70 16,806.70 16,804.00 16,804.80 276.8K
14:22 16,804.20 16,807.00 16,804.20 16,806.80 438.9K
14:23 16,806.80 16,806.90 16,805.15 16,805.70 299.7K
14:24 16,805.30 16,808.95 16,804.60 16,805.80 858.3K
14:25 16,804.70 16,805.80 16,803.65 16,804.40 417.3K
14:26 16,804.55 16,806.15 16,803.75 16,804.55 370.4K
14:27 16,804.50 16,805.30 16,802.95 16,803.90 294.8K
14:28 16,804.30 16,804.30 16,802.10 16,802.60 731.3K
14:29 16,802.55 16,802.55 16,799.25 16,800.75 803.9K
14:30 16,800.55 16,802.35 16,799.40 16,801.90 466.2K
14:31 16,801.40 16,801.40 16,789.20 16,789.20 1,116.3K
14:32 16,789.60 16,797.20 16,789.60 16,797.15 2,703.1K
14:33 16,797.05 16,797.05 16,793.55 16,793.55 1,260.3K
14:34 16,793.35 16,793.80 16,792.05 16,792.70 307.8K
14:35 16,792.90 16,794.15 16,792.90 16,794.00 1,189.9K
14:36 16,794.30 16,797.45 16,794.30 16,796.80 392.9K
14:37 16,797.95 16,798.70 16,796.65 16,797.00 396.9K
14:38 16,796.35 16,801.30 16,796.35 16,799.20 482.2K
14:39 16,798.35 16,799.90 16,798.30 16,798.70 350.7K
14:40 16,797.10 16,798.90 16,795.90 16,798.65 1,794.3K
14:41 16,799.20 16,802.90 16,797.90 16,802.90 384.9K
14:42 16,801.50 16,802.45 16,800.35 16,800.80 429.5K
14:43 16,799.65 16,799.65 16,796.80 16,799.20 371.1K
14:44 16,798.45 16,799.10 16,795.45 16,796.10 389.9K
14:45 16,795.95 16,797.05 16,794.80 16,795.10 553.1K
14:46 16,795.25 16,795.50 16,792.50 16,792.80 449.6K
14:47 16,793.35 16,794.20 16,790.90 16,791.60 615.1K
14:48 16,792.10 16,792.80 16,790.70 16,790.70 650.8K
14:49 16,790.00 16,790.20 16,787.30 16,789.55 6,221.6K
14:50 16,787.60 16,788.50 16,785.10 16,785.10 3,308.3K
14:51 16,784.40 16,787.20 16,784.15 16,787.20 2,896.1K
14:52 16,787.35 16,788.65 16,786.05 16,787.05 2,089.6K
14:53 16,786.75 16,788.40 16,785.50 16,787.45 667.6K
14:54 16,788.40 16,789.65 16,786.00 16,786.75 807.4K
14:55 16,788.75 16,794.15 16,788.15 16,794.15 652.1K
14:56 16,794.30 16,803.05 16,794.30 16,803.05 4,830.0K
14:57 16,802.65 16,802.65 16,797.50 16,797.65 453.1K
14:58 16,797.90 16,799.65 16,797.10 16,799.10 623.1K
14:59 16,800.15 16,804.45 16,798.90 16,804.40 560.4K
15:00 16,806.35 16,816.55 16,806.35 16,816.20 3,638.5K
15:01 16,816.25 16,817.05 16,813.85 16,816.55 1,279.6K
15:02 16,817.75 16,819.15 16,816.15 16,817.00 1,079.8K
15:03 16,817.20 16,819.95 16,817.20 16,817.65 809.5K
15:04 16,817.55 16,818.60 16,814.45 16,815.70 2,021.3K
15:05 16,815.70 16,819.25 16,815.70 16,817.50 1,720.2K
15:06 16,817.90 16,818.60 16,816.25 16,816.25 1,153.3K
15:07 16,816.75 16,819.80 16,815.95 16,818.15 797.9K
15:08 16,817.40 16,818.35 16,816.30 16,818.35 2,579.9K
15:09 16,818.00 16,825.20 16,818.00 16,824.95 1,281.2K
15:10 16,825.70 16,825.70 16,822.40 16,822.40 1,917.6K
15:11 16,823.90 16,823.90 16,819.55 16,819.55 1,151.0K
15:12 16,819.95 16,819.95 16,816.75 16,816.75 743.2K
15:13 16,816.90 16,818.80 16,816.50 16,816.70 3,974.2K
15:14 16,818.50 16,819.20 16,813.35 16,813.35 2,238.5K
15:15 16,813.10 16,814.95 16,811.95 16,811.95 6,101.1K
15:16 16,813.55 16,813.55 16,808.65 16,809.00 4,122.0K
15:17 16,810.20 16,810.40 16,809.10 16,809.10 1,225.6K
15:18 16,809.80 16,810.50 16,806.80 16,810.50 7,918.8K
15:19 16,811.55 16,812.35 16,807.70 16,809.05 3,032.8K
15:20 16,809.25 16,810.85 16,807.80 16,809.90 5,104.5K
15:21 16,809.75 16,809.75 16,806.90 16,808.50 1,259.1K
15:22 16,808.45 16,812.00 16,808.45 16,811.45 3,266.8K
15:23 16,811.30 16,814.75 16,811.30 16,812.50 1,708.0K
15:24 16,813.70 16,813.70 16,807.30 16,807.30 4,258.7K
15:25 16,807.45 16,810.70 16,805.75 16,809.20 3,845.5K
15:26 16,809.25 16,809.25 16,806.75 16,807.15 2,573.7K
15:27 16,807.90 16,807.90 16,805.05 16,805.30 2,415.0K
15:28 16,802.20 16,804.45 16,800.20 16,800.40 2,353.8K
15:29 16,801.55 16,811.15 16,799.30 16,811.15 4,299.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし