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 16,820.15 16,820.15 16,820.15 16,820.15 30.9K
09:15 16,807.80 16,807.80 16,783.90 16,790.05 10,232.9K
09:16 16,790.05 16,802.25 16,785.50 16,802.25 3,537.4K
09:17 16,804.65 16,818.00 16,798.30 16,809.15 3,170.1K
09:18 16,812.75 16,818.65 16,810.15 16,816.10 3,444.4K
09:19 16,816.50 16,827.15 16,814.40 16,824.65 1,843.6K
09:20 16,824.25 16,834.80 16,823.55 16,828.55 2,024.1K
09:21 16,831.40 16,836.25 16,828.00 16,835.10 4,186.1K
09:22 16,834.90 16,847.80 16,834.90 16,841.95 2,879.7K
09:23 16,842.10 16,842.10 16,830.45 16,831.65 2,604.8K
09:24 16,831.90 16,837.40 16,831.90 16,837.40 1,902.8K
09:25 16,837.80 16,839.05 16,829.15 16,829.15 2,851.9K
09:26 16,826.85 16,826.85 16,821.25 16,821.35 1,932.9K
09:27 16,822.30 16,822.95 16,817.00 16,817.00 3,046.2K
09:28 16,817.50 16,817.50 16,808.00 16,809.35 1,923.8K
09:29 16,808.35 16,809.20 16,794.55 16,794.55 1,893.0K
09:30 16,793.60 16,814.15 16,793.60 16,812.95 5,532.7K
09:31 16,812.65 16,814.50 16,805.55 16,805.55 5,794.8K
09:32 16,804.60 16,804.60 16,791.70 16,791.70 1,725.7K
09:33 16,790.35 16,790.35 16,780.60 16,780.65 4,808.0K
09:34 16,780.80 16,780.80 16,775.80 16,778.25 3,678.1K
09:35 16,777.80 16,777.80 16,760.30 16,768.10 3,009.5K
09:36 16,768.60 16,768.60 16,762.55 16,763.60 1,048.1K
09:37 16,760.00 16,760.35 16,749.45 16,759.30 4,902.6K
09:38 16,758.60 16,771.00 16,758.20 16,769.25 2,503.4K
09:39 16,768.90 16,769.15 16,765.45 16,766.60 3,531.9K
09:40 16,767.45 16,782.90 16,767.40 16,778.35 7,695.3K
09:41 16,777.50 16,779.25 16,772.75 16,773.40 1,651.5K
09:42 16,772.75 16,772.75 16,765.35 16,770.15 3,556.8K
09:43 16,770.95 16,780.55 16,768.55 16,779.20 2,026.5K
09:44 16,777.75 16,777.75 16,770.10 16,771.45 2,336.5K
09:45 16,771.55 16,775.70 16,766.60 16,775.70 2,081.4K
09:46 16,777.35 16,787.70 16,777.35 16,787.70 5,342.1K
09:47 16,787.60 16,788.85 16,783.50 16,783.50 2,432.8K
09:48 16,783.45 16,790.00 16,781.60 16,787.55 2,498.6K
09:49 16,787.95 16,790.65 16,787.10 16,790.05 2,058.0K
09:50 16,791.35 16,798.10 16,789.95 16,796.00 3,909.7K
09:51 16,795.55 16,795.65 16,790.95 16,792.65 1,821.2K
09:52 16,792.25 16,792.90 16,784.25 16,787.15 4,211.7K
09:53 16,788.10 16,788.10 16,778.10 16,780.05 2,776.4K
09:54 16,779.55 16,780.20 16,773.45 16,773.45 4,914.9K
09:55 16,773.15 16,773.15 16,769.50 16,769.50 1,731.5K
09:56 16,770.10 16,774.25 16,766.70 16,771.90 2,463.0K
09:57 16,773.45 16,773.45 16,759.20 16,759.20 1,157.1K
09:58 16,758.40 16,758.40 16,753.10 16,753.30 1,256.4K
09:59 16,754.15 16,754.15 16,746.10 16,746.10 1,959.3K
10:00 16,747.00 16,747.00 16,735.05 16,736.65 2,793.0K
10:01 16,737.90 16,755.90 16,736.95 16,755.90 3,528.1K
10:02 16,757.70 16,758.45 16,753.40 16,753.40 1,056.3K
10:03 16,751.95 16,752.00 16,746.95 16,747.75 1,022.8K
10:04 16,747.90 16,751.85 16,747.90 16,750.65 1,991.6K
10:05 16,751.25 16,751.25 16,743.05 16,743.05 4,226.6K
10:06 16,742.90 16,743.65 16,740.25 16,743.15 883.0K
10:07 16,743.75 16,746.85 16,738.80 16,738.80 1,461.2K
10:08 16,738.65 16,743.25 16,738.65 16,743.25 1,268.9K
10:09 16,743.20 16,744.40 16,738.35 16,739.10 898.1K
10:10 16,739.50 16,746.45 16,737.05 16,745.80 817.7K
10:11 16,746.15 16,751.85 16,746.15 16,748.20 767.7K
10:12 16,748.25 16,750.40 16,746.30 16,749.60 594.3K
10:13 16,749.80 16,749.95 16,746.65 16,748.60 460.7K
10:14 16,748.40 16,754.30 16,748.40 16,754.30 597.7K
10:15 16,755.00 16,760.95 16,755.00 16,755.45 770.9K
10:16 16,755.65 16,755.65 16,744.45 16,750.55 2,140.5K
10:17 16,749.75 16,750.50 16,746.30 16,750.50 559.4K
10:18 16,750.85 16,754.40 16,750.05 16,754.40 976.2K
10:19 16,756.60 16,761.45 16,756.60 16,760.45 2,991.0K
10:20 16,759.75 16,759.75 16,756.65 16,758.55 679.5K
10:21 16,759.20 16,759.75 16,753.70 16,753.80 1,529.5K
10:22 16,756.15 16,757.40 16,751.80 16,755.75 414.9K
10:23 16,754.80 16,755.60 16,750.80 16,751.15 3,727.1K
10:24 16,750.60 16,750.75 16,749.25 16,749.85 453.9K
10:25 16,748.65 16,750.25 16,747.65 16,749.60 1,060.4K
10:26 16,750.35 16,755.40 16,749.65 16,755.40 744.7K
10:27 16,755.20 16,755.50 16,748.55 16,748.55 710.7K
10:28 16,748.15 16,749.70 16,747.10 16,749.50 1,803.9K
10:29 16,749.65 16,750.05 16,747.60 16,750.05 1,308.8K
10:30 16,750.20 16,750.20 16,745.55 16,746.90 443.4K
10:31 16,746.30 16,746.30 16,738.90 16,738.90 672.4K
10:32 16,738.45 16,739.60 16,736.60 16,736.60 381.7K
10:33 16,737.85 16,739.25 16,735.35 16,735.35 1,144.9K
10:34 16,734.40 16,735.30 16,730.30 16,734.65 697.4K
10:35 16,735.45 16,737.50 16,734.65 16,734.90 722.3K
10:36 16,735.60 16,738.40 16,733.95 16,738.40 254.0K
10:37 16,738.55 16,740.35 16,738.15 16,738.15 300.1K
10:38 16,737.90 16,738.85 16,734.30 16,736.55 337.3K
10:39 16,736.65 16,736.65 16,734.65 16,735.50 389.2K
10:40 16,735.00 16,738.00 16,732.60 16,737.90 533.4K
10:41 16,737.70 16,739.40 16,737.70 16,738.25 353.8K
10:42 16,737.65 16,738.10 16,735.05 16,737.95 473.9K
10:43 16,737.90 16,739.40 16,737.05 16,737.05 428.3K
10:44 16,735.25 16,735.25 16,731.65 16,732.25 2,790.4K
10:45 16,731.75 16,731.75 16,725.60 16,726.15 686.3K
10:46 16,726.35 16,727.90 16,721.90 16,721.90 4,163.0K
10:47 16,720.85 16,720.85 16,714.30 16,715.45 962.9K
10:48 16,715.75 16,715.75 16,705.25 16,705.25 6,647.1K
10:49 16,704.15 16,705.05 16,702.20 16,704.10 980.2K
10:50 16,705.15 16,716.75 16,705.15 16,713.95 2,305.3K
10:51 16,713.70 16,715.25 16,711.60 16,712.30 1,293.8K
10:52 16,712.75 16,716.40 16,711.25 16,716.20 553.4K
10:53 16,716.50 16,720.30 16,716.25 16,717.65 946.9K
10:54 16,717.15 16,719.45 16,715.45 16,715.95 870.5K
10:55 16,715.30 16,719.35 16,714.60 16,719.35 5,447.6K
10:56 16,719.65 16,724.25 16,719.65 16,724.25 843.8K
10:57 16,724.35 16,725.65 16,721.80 16,724.25 911.6K
10:58 16,726.15 16,732.90 16,725.85 16,732.90 1,013.6K
10:59 16,732.45 16,733.85 16,730.25 16,730.25 924.4K
11:00 16,729.85 16,730.75 16,722.05 16,723.30 2,611.1K
11:01 16,722.75 16,722.75 16,711.15 16,711.15 1,831.6K
11:02 16,710.55 16,710.55 16,700.25 16,700.35 3,193.9K
11:03 16,699.75 16,703.85 16,694.30 16,694.30 2,248.2K
11:04 16,693.05 16,697.00 16,692.65 16,692.65 731.1K
11:05 16,692.85 16,693.30 16,678.50 16,684.30 1,237.2K
11:06 16,683.10 16,684.85 16,678.80 16,679.30 1,279.9K
11:07 16,679.50 16,682.25 16,674.10 16,674.10 2,959.2K
11:08 16,675.10 16,679.50 16,675.10 16,676.80 1,390.3K
11:09 16,678.05 16,680.45 16,672.90 16,673.90 853.6K
11:10 16,674.60 16,677.15 16,667.55 16,677.15 1,148.9K
11:11 16,677.50 16,679.70 16,674.50 16,679.70 1,611.4K
11:12 16,678.20 16,678.20 16,677.05 16,677.95 784.2K
11:13 16,677.70 16,678.00 16,675.70 16,677.55 1,463.5K
11:14 16,675.45 16,682.10 16,675.45 16,680.75 603.0K
11:15 16,680.10 16,683.40 16,680.10 16,682.95 966.5K
11:16 16,684.05 16,692.60 16,684.05 16,688.20 1,299.9K
11:17 16,688.25 16,689.00 16,685.75 16,686.95 571.4K
11:18 16,687.55 16,689.05 16,678.00 16,679.75 7,055.5K
11:19 16,677.65 16,685.85 16,677.65 16,685.55 1,051.0K
11:20 16,686.30 16,686.60 16,684.00 16,685.20 586.9K
11:21 16,682.90 16,684.50 16,682.35 16,682.35 499.0K
11:22 16,681.85 16,686.55 16,680.90 16,680.90 847.1K
11:23 16,679.55 16,680.85 16,678.00 16,680.85 683.1K
11:24 16,680.15 16,680.30 16,668.20 16,668.20 1,127.9K
11:25 16,668.60 16,670.10 16,667.55 16,669.85 1,105.1K
11:26 16,670.30 16,675.60 16,670.30 16,674.10 1,330.9K
11:27 16,673.10 16,675.05 16,671.90 16,675.05 765.2K
11:28 16,676.00 16,677.95 16,674.45 16,674.70 546.4K
11:29 16,674.55 16,679.65 16,674.55 16,679.60 552.6K
11:30 16,679.95 16,689.85 16,679.95 16,689.85 1,927.5K
11:31 16,689.70 16,691.75 16,688.00 16,691.15 649.1K
11:32 16,691.70 16,692.70 16,689.70 16,690.10 597.3K
11:33 16,689.30 16,693.35 16,689.30 16,693.35 645.2K
11:34 16,693.25 16,697.70 16,692.55 16,695.90 536.2K
11:35 16,695.50 16,695.50 16,688.90 16,688.90 973.9K
11:36 16,689.00 16,689.00 16,683.10 16,683.20 1,082.6K
11:37 16,682.60 16,685.65 16,680.80 16,685.60 1,387.8K
11:38 16,685.55 16,692.70 16,685.30 16,692.70 682.0K
11:39 16,692.20 16,694.25 16,689.55 16,690.25 594.6K
11:40 16,691.75 16,692.45 16,685.50 16,685.50 517.1K
11:41 16,684.50 16,684.50 16,681.45 16,684.30 939.9K
11:42 16,684.25 16,686.10 16,684.25 16,685.55 1,633.6K
11:43 16,686.50 16,688.75 16,686.00 16,686.00 286.4K
11:44 16,685.90 16,686.40 16,681.85 16,682.10 403.0K
11:45 16,682.10 16,683.45 16,680.45 16,680.45 325.1K
11:46 16,680.40 16,680.40 16,671.20 16,672.10 497.8K
11:47 16,672.15 16,674.95 16,670.95 16,670.95 275.1K
11:48 16,669.20 16,672.55 16,669.20 16,670.40 420.8K
11:49 16,670.15 16,672.30 16,669.55 16,671.25 291.5K
11:50 16,670.80 16,670.90 16,667.45 16,668.90 459.5K
11:51 16,669.25 16,676.00 16,668.35 16,676.00 433.9K
11:52 16,676.10 16,679.15 16,675.45 16,677.55 595.1K
11:53 16,677.90 16,680.15 16,677.90 16,679.80 1,220.9K
11:54 16,679.70 16,681.40 16,677.20 16,680.90 735.5K
11:55 16,681.65 16,683.65 16,680.70 16,680.70 547.0K
11:56 16,680.45 16,684.60 16,680.15 16,684.60 680.2K
11:57 16,683.90 16,690.40 16,683.70 16,690.25 449.3K
11:58 16,690.85 16,691.55 16,687.75 16,691.55 3,080.5K
11:59 16,691.60 16,692.00 16,690.60 16,690.70 665.3K
12:00 16,692.05 16,692.05 16,688.25 16,689.40 234.5K
12:01 16,688.90 16,690.05 16,688.25 16,689.25 357.1K
12:02 16,689.80 16,690.95 16,686.15 16,686.95 367.4K
12:03 16,687.30 16,688.90 16,686.20 16,687.90 566.4K
12:04 16,687.50 16,689.00 16,685.50 16,687.15 355.8K
12:05 16,687.25 16,693.15 16,686.95 16,693.15 875.2K
12:06 16,691.90 16,693.35 16,690.05 16,692.80 379.7K
12:07 16,693.00 16,694.10 16,691.50 16,692.65 383.8K
12:08 16,693.40 16,694.95 16,689.15 16,689.90 453.2K
12:09 16,689.80 16,690.85 16,684.95 16,686.90 638.3K
12:10 16,687.55 16,690.45 16,686.90 16,687.15 246.8K
12:11 16,686.80 16,686.80 16,681.30 16,682.50 688.2K
12:12 16,682.60 16,684.45 16,676.75 16,676.75 318.7K
12:13 16,676.75 16,678.20 16,675.55 16,675.55 705.9K
12:14 16,674.75 16,674.75 16,668.95 16,668.95 1,594.4K
12:15 16,669.15 16,670.75 16,666.10 16,666.10 1,009.1K
12:16 16,666.45 16,670.35 16,665.90 16,669.20 382.0K
12:17 16,668.25 16,669.70 16,667.80 16,668.60 397.3K
12:18 16,667.80 16,673.15 16,667.40 16,672.60 448.8K
12:19 16,672.65 16,673.10 16,668.95 16,668.95 385.0K
12:20 16,668.20 16,668.55 16,666.20 16,666.20 618.1K
12:21 16,666.65 16,666.65 16,657.90 16,657.90 752.1K
12:22 16,657.65 16,657.65 16,644.70 16,650.75 5,601.9K
12:23 16,651.85 16,658.75 16,651.85 16,657.65 929.5K
12:24 16,657.95 16,666.50 16,657.95 16,662.85 509.6K
12:25 16,662.65 16,683.90 16,662.40 16,683.90 829.5K
12:26 16,681.50 16,691.30 16,681.45 16,687.95 739.3K
12:27 16,687.20 16,690.30 16,686.35 16,686.35 572.9K
12:28 16,686.35 16,691.75 16,686.35 16,691.75 405.6K
12:29 16,692.05 16,699.95 16,692.05 16,697.40 547.5K
12:30 16,698.80 16,705.65 16,698.80 16,700.10 1,058.0K
12:31 16,699.95 16,715.65 16,699.95 16,714.55 873.8K
12:32 16,714.95 16,714.95 16,709.05 16,712.90 991.3K
12:33 16,712.75 16,714.50 16,712.10 16,714.10 628.1K
12:34 16,714.45 16,716.55 16,710.95 16,716.40 790.7K
12:35 16,715.35 16,718.30 16,713.00 16,718.15 896.1K
12:36 16,717.85 16,721.45 16,716.80 16,716.80 797.7K
12:37 16,716.05 16,722.35 16,716.00 16,721.30 462.0K
12:38 16,721.60 16,722.80 16,719.90 16,720.40 339.9K
12:39 16,721.80 16,722.10 16,719.00 16,719.70 3,210.3K
12:40 16,719.85 16,727.60 16,719.65 16,726.10 1,111.9K
12:41 16,726.15 16,726.80 16,715.65 16,715.75 1,752.0K
12:42 16,716.85 16,723.20 16,716.85 16,722.75 580.8K
12:43 16,724.65 16,730.75 16,724.65 16,729.35 904.9K
12:44 16,730.30 16,734.35 16,730.25 16,730.25 1,976.8K
12:45 16,730.30 16,738.90 16,730.30 16,738.30 1,781.0K
12:46 16,738.00 16,740.25 16,737.45 16,739.35 1,394.1K
12:47 16,739.50 16,740.50 16,726.55 16,726.55 763.0K
12:48 16,726.35 16,729.00 16,725.30 16,728.55 262.9K
12:49 16,728.25 16,732.85 16,728.25 16,731.85 264.7K
12:50 16,732.00 16,743.45 16,731.70 16,743.10 702.5K
12:51 16,743.55 16,744.30 16,740.50 16,740.65 4,933.0K
12:52 16,740.50 16,741.10 16,739.05 16,741.10 840.6K
12:53 16,741.65 16,748.95 16,741.65 16,748.05 1,112.9K
12:54 16,748.30 16,749.55 16,746.05 16,746.05 878.4K
12:55 16,746.65 16,748.90 16,745.25 16,748.05 1,982.2K
12:56 16,747.60 16,754.60 16,747.60 16,752.30 1,337.1K
12:57 16,752.25 16,757.30 16,751.30 16,757.25 616.0K
12:58 16,756.25 16,757.80 16,752.30 16,753.45 582.4K
12:59 16,753.50 16,755.70 16,751.75 16,752.00 23,820.1K
13:00 16,751.65 16,751.65 16,747.80 16,748.45 2,440.9K
13:01 16,746.65 16,751.75 16,746.65 16,749.40 919.1K
13:02 16,748.60 16,749.70 16,748.55 16,749.45 1,539.8K
13:03 16,749.10 16,753.50 16,745.60 16,748.20 730.9K
13:04 16,748.25 16,749.25 16,746.15 16,747.40 367.3K
13:05 16,750.00 16,752.90 16,748.90 16,752.85 591.4K
13:06 16,752.65 16,760.50 16,750.70 16,760.50 557.0K
13:07 16,760.45 16,762.60 16,757.60 16,757.70 980.8K
13:08 16,756.55 16,756.85 16,754.35 16,755.15 359.6K
13:09 16,755.35 16,755.35 16,748.75 16,753.10 408.2K
13:10 16,753.55 16,757.85 16,753.55 16,757.85 768.9K
13:11 16,758.80 16,758.80 16,756.80 16,758.30 476.8K
13:12 16,758.35 16,763.65 16,757.65 16,763.50 708.5K
13:13 16,763.50 16,764.05 16,760.65 16,763.25 404.1K
13:14 16,763.95 16,767.35 16,763.55 16,766.35 432.1K
13:15 16,768.20 16,773.25 16,768.20 16,772.30 606.0K
13:16 16,773.70 16,778.70 16,773.70 16,778.45 871.7K
13:17 16,779.35 16,779.35 16,773.05 16,774.05 641.9K
13:18 16,774.80 16,783.65 16,774.80 16,783.60 880.9K
13:19 16,785.45 16,790.00 16,785.45 16,787.20 750.9K
13:20 16,787.35 16,790.80 16,787.35 16,788.60 1,786.2K
13:21 16,788.40 16,789.00 16,782.95 16,783.10 584.6K
13:22 16,784.65 16,784.95 16,776.85 16,776.90 782.4K
13:23 16,776.10 16,777.75 16,774.45 16,774.70 451.8K
13:24 16,774.30 16,774.30 16,768.65 16,770.00 436.2K
13:25 16,768.05 16,771.90 16,766.70 16,771.35 573.8K
13:26 16,770.90 16,771.35 16,768.05 16,768.30 1,051.3K
13:27 16,767.85 16,768.55 16,760.00 16,760.00 2,860.3K
13:28 16,760.35 16,761.95 16,760.25 16,761.55 881.2K
13:29 16,761.30 16,766.60 16,760.50 16,766.60 547.9K
13:30 16,765.90 16,769.00 16,765.90 16,769.00 711.6K
13:31 16,768.30 16,768.60 16,759.65 16,759.65 1,029.4K
13:32 16,760.20 16,762.15 16,759.90 16,760.80 1,537.2K
13:33 16,761.05 16,761.80 16,756.70 16,757.20 1,323.5K
13:34 16,757.65 16,759.75 16,757.65 16,758.50 675.2K
13:35 16,758.35 16,759.90 16,756.60 16,757.50 534.8K
13:36 16,755.60 16,759.50 16,755.10 16,759.30 1,550.2K
13:37 16,759.60 16,759.75 16,755.90 16,755.90 825.9K
13:38 16,756.45 16,759.90 16,756.35 16,759.10 1,766.9K
13:39 16,758.85 16,759.40 16,757.30 16,758.50 1,847.7K
13:40 16,758.65 16,763.90 16,758.05 16,761.00 2,600.8K
13:41 16,761.15 16,763.35 16,761.10 16,762.35 406.0K
13:42 16,762.70 16,764.80 16,762.70 16,763.45 1,349.2K
13:43 16,764.20 16,766.65 16,762.80 16,766.65 1,421.9K
13:44 16,766.00 16,770.40 16,766.00 16,768.30 491.3K
13:45 16,768.40 16,771.95 16,768.00 16,771.95 2,331.9K
13:46 16,771.85 16,775.45 16,770.95 16,770.95 556.9K
13:47 16,769.90 16,775.25 16,768.80 16,775.00 305.0K
13:48 16,773.80 16,774.10 16,770.90 16,770.90 1,739.3K
13:49 16,769.90 16,770.50 16,769.05 16,770.10 2,544.0K
13:50 16,769.80 16,772.30 16,769.15 16,770.10 437.7K
13:51 16,769.50 16,769.50 16,764.60 16,765.20 1,407.4K
13:52 16,764.95 16,766.20 16,764.30 16,765.90 657.3K
13:53 16,766.80 16,768.30 16,765.50 16,766.85 323.3K
13:54 16,767.10 16,772.25 16,766.70 16,772.25 761.8K
13:55 16,771.05 16,772.10 16,767.75 16,767.75 1,033.6K
13:56 16,767.45 16,767.95 16,761.10 16,761.10 293.4K
13:57 16,759.35 16,759.35 16,754.85 16,758.25 5,463.9K
13:58 16,757.25 16,758.20 16,756.30 16,757.75 3,899.4K
13:59 16,758.10 16,761.35 16,757.35 16,761.35 1,318.4K
14:00 16,761.05 16,761.05 16,757.10 16,759.50 3,036.1K
14:01 16,760.25 16,761.75 16,759.20 16,761.25 398.5K
14:02 16,760.10 16,760.70 16,759.25 16,759.85 347.0K
14:03 16,759.60 16,761.05 16,757.55 16,758.85 2,378.9K
14:04 16,757.40 16,758.65 16,755.35 16,757.00 5,017.6K
14:05 16,756.70 16,756.70 16,752.00 16,752.00 913.0K
14:06 16,751.70 16,751.70 16,746.70 16,746.70 491.0K
14:07 16,745.25 16,748.25 16,744.30 16,748.00 1,410.9K
14:08 16,747.40 16,748.75 16,747.05 16,748.40 703.1K
14:09 16,748.05 16,750.70 16,746.70 16,750.70 409.9K
14:10 16,749.55 16,750.70 16,749.05 16,749.90 312.4K
14:11 16,750.45 16,750.45 16,738.80 16,739.65 2,669.5K
14:12 16,739.75 16,742.00 16,737.75 16,739.05 651.0K
14:13 16,738.75 16,739.85 16,735.30 16,737.60 396.3K
14:14 16,738.35 16,739.65 16,735.25 16,736.30 401.6K
14:15 16,734.85 16,735.80 16,729.95 16,730.25 311.3K
14:16 16,730.25 16,733.90 16,729.30 16,733.55 497.5K
14:17 16,733.50 16,738.00 16,732.90 16,737.30 843.8K
14:18 16,737.05 16,737.80 16,734.60 16,735.30 2,254.9K
14:19 16,733.35 16,733.35 16,731.40 16,731.90 801.0K
14:20 16,731.30 16,731.30 16,722.05 16,722.65 3,295.9K
14:21 16,722.45 16,723.30 16,719.70 16,722.45 1,302.4K
14:22 16,722.00 16,723.75 16,721.10 16,723.35 653.9K
14:23 16,723.00 16,723.05 16,716.80 16,717.30 513.2K
14:24 16,715.35 16,720.30 16,715.00 16,718.50 1,006.3K
14:25 16,719.45 16,723.90 16,719.45 16,721.80 1,256.1K
14:26 16,721.60 16,724.40 16,718.55 16,724.40 757.8K
14:27 16,723.90 16,731.75 16,723.90 16,731.40 529.3K
14:28 16,731.60 16,733.65 16,729.35 16,733.60 1,001.9K
14:29 16,733.90 16,734.10 16,731.25 16,731.30 573.6K
14:30 16,730.65 16,733.50 16,728.85 16,732.90 736.4K
14:31 16,732.70 16,741.20 16,732.70 16,741.20 907.3K
14:32 16,740.85 16,743.15 16,740.05 16,742.80 591.4K
14:33 16,741.65 16,743.35 16,741.05 16,742.70 796.3K
14:34 16,743.35 16,743.45 16,740.85 16,741.10 446.0K
14:35 16,740.80 16,741.60 16,739.10 16,739.10 504.0K
14:36 16,739.25 16,739.25 16,736.35 16,738.00 986.3K
14:37 16,737.85 16,740.50 16,737.35 16,740.50 381.4K
14:38 16,740.15 16,741.30 16,738.45 16,741.30 745.1K
14:39 16,741.70 16,742.80 16,738.95 16,740.05 543.9K
14:40 16,739.15 16,739.15 16,733.10 16,735.80 978.1K
14:41 16,736.40 16,737.00 16,731.50 16,733.40 390.3K
14:42 16,733.55 16,736.00 16,733.05 16,736.00 606.1K
14:43 16,736.05 16,736.40 16,733.00 16,733.15 921.5K
14:44 16,733.15 16,733.80 16,729.70 16,731.60 628.6K
14:45 16,732.55 16,733.00 16,731.35 16,732.95 465.9K
14:46 16,731.95 16,734.60 16,731.95 16,734.60 515.7K
14:47 16,733.30 16,737.10 16,732.75 16,737.10 285.3K
14:48 16,735.80 16,735.80 16,733.75 16,735.10 352.5K
14:49 16,735.50 16,737.95 16,735.00 16,736.70 697.8K
14:50 16,735.55 16,736.65 16,733.95 16,734.15 538.1K
14:51 16,733.40 16,737.70 16,731.50 16,737.45 1,068.7K
14:52 16,736.05 16,738.00 16,734.50 16,737.30 787.8K
14:53 16,737.00 16,737.80 16,736.10 16,737.80 574.1K
14:54 16,737.85 16,741.05 16,737.35 16,740.70 2,575.4K
14:55 16,740.25 16,748.30 16,740.25 16,747.70 4,289.3K
14:56 16,746.80 16,747.45 16,742.00 16,742.20 1,139.9K
14:57 16,742.00 16,744.70 16,741.05 16,743.60 1,074.0K
14:58 16,742.95 16,747.80 16,741.70 16,746.55 2,123.8K
14:59 16,747.15 16,760.50 16,747.15 16,760.30 1,382.4K
15:00 16,759.45 16,764.20 16,756.05 16,760.85 2,455.0K
15:01 16,761.85 16,767.70 16,761.85 16,764.60 2,273.1K
15:02 16,765.80 16,765.80 16,761.85 16,762.65 1,614.9K
15:03 16,764.15 16,765.15 16,760.20 16,760.20 1,873.8K
15:04 16,759.95 16,762.25 16,759.20 16,761.75 1,060.2K
15:05 16,762.05 16,767.05 16,762.05 16,767.05 1,089.9K
15:06 16,766.85 16,772.70 16,766.85 16,770.45 1,071.9K
15:07 16,771.25 16,773.20 16,770.90 16,771.85 1,035.2K
15:08 16,772.05 16,772.05 16,767.30 16,769.90 5,053.1K
15:09 16,769.65 16,777.95 16,769.30 16,777.95 28,715.4K
15:10 16,780.20 16,780.35 16,772.10 16,772.10 15,392.3K
15:11 16,771.80 16,773.50 16,769.65 16,772.05 4,650.4K
15:12 16,773.50 16,775.65 16,772.55 16,774.40 4,578.0K
15:13 16,774.00 16,777.45 16,774.00 16,777.40 2,747.4K
15:14 16,778.20 16,781.55 16,776.95 16,781.10 9,193.1K
15:15 16,780.80 16,782.75 16,778.85 16,781.80 6,691.6K
15:16 16,783.00 16,783.00 16,777.55 16,777.80 5,300.0K
15:17 16,777.70 16,784.15 16,777.70 16,782.25 4,143.0K
15:18 16,783.05 16,784.15 16,781.30 16,782.75 3,439.3K
15:19 16,784.55 16,787.35 16,783.15 16,783.15 4,811.7K
15:20 16,783.15 16,783.40 16,779.20 16,781.05 11,766.5K
15:21 16,781.40 16,782.35 16,779.60 16,779.60 3,396.0K
15:22 16,779.85 16,780.20 16,778.85 16,779.40 4,117.3K
15:23 16,779.00 16,780.85 16,778.65 16,780.85 2,467.0K
15:24 16,781.70 16,783.85 16,779.35 16,782.00 6,485.6K
15:25 16,783.35 16,783.95 16,782.10 16,782.65 1,964.9K
15:26 16,781.90 16,785.85 16,781.90 16,784.25 7,117.7K
15:27 16,785.95 16,786.50 16,781.90 16,786.50 4,400.3K
15:28 16,785.65 16,787.15 16,780.05 16,787.15 4,303.1K
15:29 16,783.35 16,785.50 16,776.10 16,776.10 8,055.3K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし