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 16,776.05 16,776.05 16,776.05 16,776.05 25.9K
09:15 16,776.15 16,776.15 16,751.65 16,760.85 10,809.9K
09:16 16,757.35 16,768.65 16,757.35 16,768.65 3,124.5K
09:17 16,771.15 16,773.15 16,761.65 16,772.45 2,134.2K
09:18 16,774.90 16,781.05 16,765.10 16,780.80 3,279.7K
09:19 16,780.50 16,790.45 16,780.40 16,781.80 1,452.8K
09:20 16,780.35 16,783.65 16,775.50 16,777.30 2,900.1K
09:21 16,780.85 16,784.85 16,776.05 16,782.55 1,783.9K
09:22 16,781.65 16,784.90 16,779.85 16,780.75 1,449.7K
09:23 16,780.80 16,781.75 16,777.45 16,781.70 1,227.0K
09:24 16,780.15 16,784.70 16,778.65 16,783.85 2,070.8K
09:25 16,782.30 16,782.30 16,778.50 16,778.50 1,121.6K
09:26 16,778.40 16,781.15 16,775.10 16,780.20 2,359.7K
09:27 16,780.10 16,782.80 16,776.30 16,776.85 2,106.9K
09:28 16,776.05 16,776.45 16,766.20 16,766.50 649.8K
09:29 16,764.35 16,772.25 16,762.80 16,771.25 1,583.8K
09:30 16,771.40 16,785.75 16,771.40 16,778.15 1,237.9K
09:31 16,777.95 16,785.45 16,776.10 16,779.25 6,255.2K
09:32 16,776.00 16,776.95 16,769.40 16,770.10 1,375.7K
09:33 16,771.80 16,771.80 16,761.20 16,762.00 1,875.1K
09:34 16,761.80 16,762.50 16,758.75 16,762.50 2,071.5K
09:35 16,763.50 16,771.65 16,762.50 16,770.80 812.9K
09:36 16,769.80 16,771.90 16,759.95 16,759.95 2,044.6K
09:37 16,760.65 16,768.40 16,760.65 16,766.05 1,404.3K
09:38 16,766.85 16,767.05 16,760.10 16,761.25 661.9K
09:39 16,762.35 16,764.80 16,758.15 16,758.15 899.1K
09:40 16,757.00 16,762.55 16,754.60 16,760.05 1,685.0K
09:41 16,760.55 16,760.55 16,756.80 16,758.50 912.7K
09:42 16,761.45 16,766.35 16,761.45 16,766.15 823.3K
09:43 16,766.30 16,770.70 16,766.15 16,768.55 500.0K
09:44 16,768.60 16,770.00 16,762.00 16,762.30 2,654.9K
09:45 16,763.40 16,771.00 16,761.15 16,771.00 1,325.3K
09:46 16,771.65 16,776.10 16,771.65 16,774.80 3,271.0K
09:47 16,775.85 16,779.80 16,775.40 16,777.95 795.0K
09:48 16,777.25 16,779.35 16,775.95 16,777.00 905.4K
09:49 16,778.20 16,778.85 16,775.90 16,777.75 1,846.8K
09:50 16,777.55 16,777.55 16,770.40 16,770.90 2,383.4K
09:51 16,769.65 16,770.85 16,763.60 16,763.60 832.8K
09:52 16,762.45 16,763.75 16,758.60 16,763.10 3,300.4K
09:53 16,761.30 16,762.50 16,746.95 16,746.95 2,353.6K
09:54 16,744.35 16,745.90 16,742.80 16,744.25 1,365.8K
09:55 16,742.90 16,742.90 16,737.20 16,738.85 1,145.0K
09:56 16,739.20 16,749.75 16,739.20 16,749.75 1,637.3K
09:57 16,749.10 16,749.10 16,740.00 16,740.00 766.8K
09:58 16,740.20 16,743.60 16,739.05 16,741.80 791.0K
09:59 16,742.45 16,746.05 16,742.45 16,745.45 699.8K
10:00 16,745.35 16,746.95 16,741.20 16,746.30 2,570.8K
10:01 16,746.15 16,751.50 16,744.90 16,751.50 993.8K
10:02 16,750.15 16,754.25 16,750.15 16,751.15 1,268.4K
10:03 16,748.85 16,748.85 16,744.65 16,745.70 431.9K
10:04 16,744.85 16,744.85 16,736.30 16,738.20 1,543.5K
10:05 16,738.40 16,739.95 16,737.45 16,739.90 481.7K
10:06 16,739.10 16,748.10 16,739.10 16,747.45 573.3K
10:07 16,745.20 16,746.40 16,743.90 16,744.45 679.8K
10:08 16,743.60 16,744.35 16,738.20 16,738.20 872.2K
10:09 16,737.55 16,743.45 16,737.00 16,743.45 770.9K
10:10 16,742.15 16,746.60 16,742.15 16,742.30 508.2K
10:11 16,740.80 16,748.35 16,739.45 16,748.35 1,609.3K
10:12 16,746.10 16,746.85 16,743.35 16,745.20 414.4K
10:13 16,745.50 16,745.50 16,742.20 16,743.25 759.8K
10:14 16,743.20 16,752.00 16,743.20 16,751.75 370.4K
10:15 16,752.60 16,756.75 16,752.50 16,755.15 636.2K
10:16 16,754.40 16,754.40 16,748.60 16,751.45 889.6K
10:17 16,750.55 16,750.55 16,746.00 16,746.70 827.0K
10:18 16,747.00 16,747.10 16,742.25 16,742.25 2,989.5K
10:19 16,741.60 16,746.45 16,741.55 16,745.60 1,383.7K
10:20 16,745.80 16,749.40 16,742.40 16,748.75 441.8K
10:21 16,748.70 16,749.55 16,740.30 16,740.30 860.1K
10:22 16,739.60 16,743.25 16,739.60 16,742.35 660.1K
10:23 16,743.05 16,748.05 16,743.05 16,747.80 2,148.6K
10:24 16,746.25 16,746.85 16,742.75 16,746.85 983.8K
10:25 16,749.25 16,749.70 16,746.90 16,747.85 472.4K
10:26 16,747.15 16,747.20 16,744.80 16,745.35 467.9K
10:27 16,744.70 16,747.00 16,742.10 16,746.85 823.2K
10:28 16,746.40 16,746.40 16,742.10 16,743.30 472.4K
10:29 16,742.95 16,746.90 16,742.95 16,746.45 2,226.0K
10:30 16,747.45 16,747.45 16,744.65 16,747.10 436.3K
10:31 16,747.25 16,749.15 16,745.65 16,748.90 959.6K
10:32 16,748.35 16,748.65 16,743.85 16,743.95 499.3K
10:33 16,744.20 16,744.60 16,743.00 16,743.60 2,321.5K
10:34 16,743.70 16,747.15 16,743.70 16,747.15 905.9K
10:35 16,748.05 16,748.15 16,745.45 16,747.90 973.2K
10:36 16,748.35 16,749.00 16,746.85 16,748.15 575.2K
10:37 16,748.00 16,750.20 16,745.35 16,745.35 357.3K
10:38 16,744.85 16,745.35 16,743.90 16,745.35 371.9K
10:39 16,744.25 16,747.80 16,744.25 16,747.50 1,815.7K
10:40 16,747.95 16,751.70 16,747.95 16,751.10 223.0K
10:41 16,750.70 16,750.70 16,746.80 16,746.80 289.8K
10:42 16,746.55 16,747.65 16,742.55 16,742.55 194.7K
10:43 16,742.45 16,742.45 16,738.45 16,740.30 243.6K
10:44 16,741.00 16,742.65 16,740.10 16,742.35 396.8K
10:45 16,742.20 16,746.35 16,740.90 16,745.45 3,009.8K
10:46 16,744.50 16,745.10 16,741.80 16,743.60 946.2K
10:47 16,744.30 16,744.75 16,741.00 16,741.00 473.6K
10:48 16,741.25 16,741.25 16,730.75 16,730.75 1,049.5K
10:49 16,730.30 16,731.00 16,723.10 16,723.85 2,044.1K
10:50 16,723.05 16,723.20 16,716.35 16,717.60 516.2K
10:51 16,717.50 16,720.60 16,717.00 16,718.65 444.6K
10:52 16,718.90 16,718.90 16,713.35 16,713.35 2,983.0K
10:53 16,712.90 16,713.75 16,712.55 16,712.75 1,956.8K
10:54 16,712.40 16,720.15 16,711.35 16,720.15 748.2K
10:55 16,719.75 16,721.50 16,718.65 16,719.80 510.1K
10:56 16,719.50 16,719.50 16,717.10 16,717.10 401.0K
10:57 16,716.55 16,720.20 16,716.50 16,718.95 2,195.2K
10:58 16,719.90 16,723.85 16,719.90 16,722.20 1,619.3K
10:59 16,721.70 16,721.95 16,719.70 16,720.95 467.9K
11:00 16,722.00 16,722.85 16,720.75 16,720.75 816.1K
11:01 16,720.10 16,722.60 16,719.30 16,719.30 2,559.2K
11:02 16,719.25 16,719.25 16,711.85 16,712.55 906.2K
11:03 16,712.50 16,712.50 16,709.30 16,710.40 1,144.5K
11:04 16,709.85 16,712.15 16,707.70 16,709.40 571.5K
11:05 16,708.70 16,711.00 16,707.35 16,707.60 509.6K
11:06 16,707.65 16,708.25 16,704.80 16,705.95 1,405.8K
11:07 16,705.65 16,708.80 16,704.00 16,708.80 473.2K
11:08 16,707.80 16,707.80 16,703.55 16,704.20 1,768.0K
11:09 16,703.45 16,703.45 16,700.95 16,701.25 985.5K
11:10 16,700.80 16,704.70 16,698.55 16,704.30 1,367.4K
11:11 16,704.45 16,708.20 16,704.45 16,708.15 5,754.1K
11:12 16,708.55 16,709.45 16,706.85 16,709.45 1,936.9K
11:13 16,708.85 16,713.25 16,708.40 16,713.25 1,026.7K
11:14 16,713.75 16,714.00 16,712.20 16,713.05 3,513.2K
11:15 16,713.45 16,714.05 16,712.35 16,712.85 831.4K
11:16 16,712.85 16,713.50 16,711.40 16,712.50 1,178.8K
11:17 16,712.10 16,712.50 16,707.25 16,707.25 1,559.0K
11:18 16,707.40 16,708.45 16,702.45 16,702.45 1,247.5K
11:19 16,701.50 16,704.70 16,701.15 16,704.70 1,895.5K
11:20 16,705.25 16,706.10 16,703.40 16,704.00 1,227.0K
11:21 16,703.15 16,703.15 16,697.95 16,699.45 591.5K
11:22 16,702.55 16,704.00 16,701.45 16,704.00 228.8K
11:23 16,704.25 16,704.60 16,698.45 16,698.45 677.5K
11:24 16,697.90 16,697.90 16,692.30 16,693.60 532.1K
11:25 16,693.85 16,693.85 16,688.05 16,688.80 2,024.1K
11:26 16,689.05 16,693.20 16,689.05 16,691.80 456.4K
11:27 16,692.80 16,696.30 16,692.20 16,696.30 351.7K
11:28 16,695.60 16,703.40 16,695.60 16,702.35 466.0K
11:29 16,702.50 16,702.60 16,700.00 16,701.25 300.9K
11:30 16,701.90 16,706.95 16,701.90 16,706.40 342.6K
11:31 16,706.10 16,706.50 16,702.55 16,702.55 548.7K
11:32 16,703.45 16,703.55 16,696.85 16,696.85 2,179.1K
11:33 16,696.10 16,696.70 16,693.45 16,695.60 432.7K
11:34 16,695.45 16,696.45 16,693.35 16,694.20 351.8K
11:35 16,693.85 16,693.85 16,690.35 16,693.05 311.8K
11:36 16,693.20 16,695.25 16,692.70 16,694.25 10,688.9K
11:37 16,693.95 16,694.85 16,690.40 16,690.40 906.9K
11:38 16,690.10 16,691.80 16,689.20 16,691.40 2,054.7K
11:39 16,690.55 16,691.40 16,689.65 16,690.15 450.5K
11:40 16,690.30 16,693.20 16,690.05 16,693.20 2,297.4K
11:41 16,693.65 16,696.20 16,693.65 16,694.25 413.5K
11:42 16,694.40 16,694.75 16,691.80 16,691.80 555.4K
11:43 16,692.65 16,694.10 16,692.40 16,693.40 331.7K
11:44 16,692.95 16,693.50 16,692.05 16,692.65 1,475.2K
11:45 16,692.10 16,692.10 16,688.20 16,690.30 784.5K
11:46 16,690.85 16,693.70 16,688.50 16,693.00 2,512.5K
11:47 16,692.60 16,693.90 16,691.30 16,692.10 909.6K
11:48 16,692.30 16,693.05 16,688.50 16,689.10 568.0K
11:49 16,688.95 16,689.50 16,684.60 16,684.70 913.0K
11:50 16,685.65 16,686.45 16,684.65 16,684.75 445.6K
11:51 16,684.80 16,684.80 16,681.65 16,682.05 394.7K
11:52 16,681.85 16,685.20 16,681.60 16,684.55 317.0K
11:53 16,685.95 16,687.20 16,683.40 16,686.95 1,207.7K
11:54 16,687.50 16,689.15 16,686.15 16,688.15 333.4K
11:55 16,688.05 16,688.50 16,686.85 16,687.45 351.3K
11:56 16,686.50 16,686.50 16,681.55 16,682.95 367.2K
11:57 16,683.05 16,683.05 16,679.65 16,679.85 1,608.9K
11:58 16,679.85 16,679.85 16,676.60 16,678.20 1,249.2K
11:59 16,678.35 16,678.35 16,676.30 16,676.50 745.0K
12:00 16,677.05 16,677.05 16,668.25 16,673.40 1,790.4K
12:01 16,672.95 16,672.95 16,668.10 16,669.60 271.8K
12:02 16,670.95 16,675.35 16,669.35 16,675.35 468.9K
12:03 16,675.85 16,676.95 16,675.00 16,675.25 178.3K
12:04 16,675.10 16,675.40 16,672.90 16,674.00 471.2K
12:05 16,673.25 16,673.25 16,671.15 16,671.80 1,059.0K
12:06 16,671.60 16,671.60 16,666.00 16,666.20 413.5K
12:07 16,665.95 16,667.15 16,659.30 16,659.30 317.1K
12:08 16,660.30 16,664.15 16,659.55 16,664.15 583.6K
12:09 16,664.50 16,666.30 16,664.25 16,665.05 707.5K
12:10 16,664.65 16,664.65 16,661.70 16,662.55 518.3K
12:11 16,661.65 16,661.65 16,658.25 16,659.55 3,234.4K
12:12 16,658.65 16,663.10 16,658.50 16,662.85 494.2K
12:13 16,664.25 16,677.15 16,663.80 16,675.90 454.3K
12:14 16,675.65 16,676.40 16,673.00 16,675.20 219.4K
12:15 16,674.45 16,675.00 16,672.80 16,674.35 334.4K
12:16 16,674.10 16,674.10 16,668.90 16,669.00 2,547.6K
12:17 16,668.65 16,670.25 16,667.90 16,669.35 574.7K
12:18 16,669.65 16,672.10 16,669.50 16,672.10 211.3K
12:19 16,671.90 16,676.10 16,671.90 16,675.55 365.5K
12:20 16,675.15 16,676.95 16,674.05 16,676.55 657.6K
12:21 16,676.35 16,683.20 16,676.35 16,683.20 525.3K
12:22 16,682.90 16,686.10 16,682.90 16,684.95 817.7K
12:23 16,685.15 16,691.45 16,684.70 16,691.45 340.5K
12:24 16,691.15 16,692.40 16,690.85 16,691.70 320.7K
12:25 16,691.60 16,692.10 16,688.20 16,688.20 487.5K
12:26 16,688.75 16,688.75 16,686.85 16,687.95 273.8K
12:27 16,688.05 16,689.90 16,688.05 16,689.10 356.9K
12:28 16,689.65 16,690.80 16,688.15 16,689.35 338.8K
12:29 16,689.30 16,696.75 16,689.25 16,696.75 2,135.5K
12:30 16,696.90 16,699.95 16,696.60 16,698.85 731.5K
12:31 16,698.05 16,698.50 16,696.30 16,697.40 668.2K
12:32 16,698.30 16,698.30 16,694.40 16,694.40 452.2K
12:33 16,694.65 16,694.90 16,689.95 16,690.10 2,000.0K
12:34 16,690.70 16,690.70 16,688.50 16,688.50 2,805.5K
12:35 16,688.00 16,692.45 16,687.00 16,692.45 783.8K
12:36 16,692.60 16,692.60 16,689.55 16,689.55 364.5K
12:37 16,690.40 16,692.15 16,689.90 16,690.15 827.0K
12:38 16,690.60 16,692.25 16,690.60 16,692.20 4,273.5K
12:39 16,691.45 16,694.90 16,691.45 16,694.30 6,777.8K
12:40 16,694.05 16,695.30 16,693.40 16,694.70 938.9K
12:41 16,694.25 16,696.05 16,694.25 16,694.90 393.3K
12:42 16,695.55 16,695.70 16,691.05 16,691.20 446.2K
12:43 16,690.80 16,690.80 16,686.80 16,687.65 1,334.2K
12:44 16,686.70 16,687.75 16,684.45 16,684.45 532.5K
12:45 16,684.45 16,685.35 16,683.30 16,683.55 779.9K
12:46 16,684.40 16,684.75 16,683.15 16,683.15 696.8K
12:47 16,684.30 16,684.35 16,682.90 16,684.05 557.3K
12:48 16,683.80 16,684.30 16,680.60 16,680.60 1,515.2K
12:49 16,680.75 16,680.75 16,676.45 16,678.20 2,921.5K
12:50 16,678.50 16,680.25 16,678.00 16,679.95 513.9K
12:51 16,678.70 16,680.80 16,678.05 16,680.80 603.3K
12:52 16,680.10 16,681.40 16,679.40 16,681.05 1,112.4K
12:53 16,681.70 16,682.30 16,680.00 16,680.25 585.6K
12:54 16,680.40 16,680.50 16,675.60 16,676.55 427.2K
12:55 16,676.30 16,678.05 16,675.75 16,677.30 8,506.9K
12:56 16,676.50 16,677.30 16,675.00 16,676.45 882.8K
12:57 16,676.15 16,676.40 16,673.45 16,674.25 962.4K
12:58 16,674.35 16,678.65 16,674.35 16,677.90 302.9K
12:59 16,678.40 16,678.40 16,675.85 16,675.90 1,929.2K
13:00 16,676.05 16,677.45 16,673.10 16,673.30 546.6K
13:01 16,673.00 16,673.65 16,672.05 16,672.75 382.5K
13:02 16,673.40 16,674.50 16,671.90 16,672.65 559.0K
13:03 16,672.60 16,672.60 16,669.50 16,669.90 307.8K
13:04 16,669.85 16,670.25 16,666.35 16,667.45 712.0K
13:05 16,667.55 16,667.55 16,665.05 16,665.85 496.5K
13:06 16,665.80 16,666.55 16,661.80 16,662.05 740.1K
13:07 16,661.30 16,664.15 16,661.30 16,663.45 400.1K
13:08 16,663.55 16,664.10 16,661.85 16,662.00 411.2K
13:09 16,660.90 16,661.55 16,659.15 16,660.65 338.7K
13:10 16,661.15 16,661.30 16,657.70 16,659.80 330.2K
13:11 16,659.75 16,660.45 16,657.45 16,658.40 279.3K
13:12 16,658.55 16,659.80 16,657.70 16,659.20 401.8K
13:13 16,659.50 16,660.20 16,658.35 16,659.50 1,029.7K
13:14 16,660.00 16,662.05 16,659.40 16,659.40 797.6K
13:15 16,659.85 16,660.20 16,658.15 16,658.75 385.6K
13:16 16,657.90 16,658.55 16,657.40 16,657.95 308.2K
13:17 16,657.75 16,659.75 16,657.35 16,659.60 267.1K
13:18 16,660.00 16,660.00 16,657.35 16,658.35 345.9K
13:19 16,659.05 16,661.45 16,657.55 16,660.40 420.5K
13:20 16,660.85 16,662.55 16,660.75 16,661.50 315.4K
13:21 16,661.65 16,662.60 16,660.15 16,660.85 303.0K
13:22 16,661.20 16,661.20 16,657.00 16,657.00 447.0K
13:23 16,656.95 16,656.95 16,653.75 16,653.75 249.0K
13:24 16,653.15 16,653.25 16,646.85 16,646.85 2,117.7K
13:25 16,646.80 16,647.35 16,643.90 16,643.90 550.8K
13:26 16,643.10 16,644.20 16,642.80 16,643.30 2,378.8K
13:27 16,643.75 16,643.75 16,640.40 16,641.70 754.2K
13:28 16,642.75 16,644.70 16,642.55 16,644.50 582.3K
13:29 16,645.05 16,647.70 16,645.05 16,647.70 211.0K
13:30 16,647.65 16,649.95 16,646.65 16,649.75 2,175.0K
13:31 16,649.30 16,650.75 16,647.85 16,648.40 558.8K
13:32 16,648.45 16,648.95 16,642.20 16,642.40 574.9K
13:33 16,642.35 16,646.40 16,642.15 16,646.20 277.7K
13:34 16,646.15 16,647.55 16,645.55 16,645.90 243.8K
13:35 16,645.95 16,646.85 16,642.95 16,646.30 483.5K
13:36 16,646.95 16,648.80 16,646.60 16,648.35 265.0K
13:37 16,648.65 16,648.85 16,646.95 16,647.40 807.3K
13:38 16,648.55 16,648.55 16,645.80 16,647.25 302.5K
13:39 16,646.55 16,646.80 16,644.65 16,644.85 445.3K
13:40 16,644.90 16,645.25 16,642.60 16,643.25 1,295.8K
13:41 16,643.80 16,644.35 16,643.20 16,643.90 344.2K
13:42 16,644.35 16,644.35 16,642.95 16,643.55 936.8K
13:43 16,642.85 16,643.45 16,639.95 16,640.00 563.6K
13:44 16,640.15 16,640.15 16,632.65 16,632.65 1,501.7K
13:45 16,630.65 16,630.65 16,624.55 16,628.10 1,934.5K
13:46 16,627.80 16,628.05 16,625.50 16,626.00 717.1K
13:47 16,626.15 16,627.30 16,623.35 16,624.70 1,152.9K
13:48 16,624.50 16,627.25 16,623.15 16,627.00 348.2K
13:49 16,627.85 16,632.60 16,627.35 16,632.60 2,176.8K
13:50 16,633.10 16,636.60 16,633.00 16,635.80 516.8K
13:51 16,635.25 16,637.95 16,634.75 16,637.60 1,080.2K
13:52 16,637.90 16,642.85 16,637.80 16,642.70 938.4K
13:53 16,642.90 16,643.05 16,641.90 16,642.10 337.3K
13:54 16,641.70 16,641.70 16,640.40 16,641.45 216.8K
13:55 16,640.95 16,641.60 16,640.15 16,641.30 291.9K
13:56 16,640.35 16,641.95 16,640.10 16,641.45 372.1K
13:57 16,641.55 16,643.25 16,640.55 16,642.90 697.5K
13:58 16,642.90 16,643.80 16,639.35 16,641.20 1,591.5K
13:59 16,639.05 16,641.00 16,638.55 16,639.60 252.9K
14:00 16,640.10 16,642.10 16,639.20 16,642.00 450.3K
14:01 16,642.35 16,642.75 16,641.90 16,642.25 732.0K
14:02 16,642.70 16,645.60 16,642.60 16,645.60 345.6K
14:03 16,645.80 16,649.25 16,644.65 16,648.75 1,246.9K
14:04 16,649.50 16,654.35 16,649.50 16,653.20 1,708.8K
14:05 16,653.25 16,654.70 16,651.75 16,654.70 247.7K
14:06 16,656.15 16,667.05 16,656.15 16,667.05 2,206.9K
14:07 16,665.80 16,668.85 16,665.10 16,668.85 580.7K
14:08 16,667.95 16,668.05 16,664.90 16,664.90 886.3K
14:09 16,663.55 16,664.70 16,662.00 16,664.35 362.8K
14:10 16,663.90 16,663.90 16,661.45 16,661.90 446.9K
14:11 16,661.65 16,661.65 16,659.15 16,660.30 495.0K
14:12 16,659.70 16,659.70 16,651.70 16,651.70 981.5K
14:13 16,652.50 16,654.60 16,651.40 16,654.60 1,095.9K
14:14 16,654.05 16,655.85 16,653.65 16,654.05 3,025.6K
14:15 16,653.85 16,656.60 16,653.00 16,655.15 897.0K
14:16 16,655.30 16,655.55 16,653.55 16,654.15 768.5K
14:17 16,653.60 16,656.10 16,653.10 16,655.10 745.7K
14:18 16,654.10 16,656.30 16,654.10 16,655.60 226.5K
14:19 16,656.60 16,659.95 16,655.55 16,659.90 354.8K
14:20 16,659.75 16,660.45 16,658.40 16,659.05 279.8K
14:21 16,659.60 16,662.15 16,659.60 16,661.50 331.3K
14:22 16,661.30 16,663.15 16,661.30 16,662.30 572.3K
14:23 16,661.55 16,662.55 16,659.45 16,659.45 1,225.4K
14:24 16,659.70 16,659.80 16,658.05 16,658.60 402.8K
14:25 16,658.75 16,662.15 16,658.65 16,661.95 2,376.4K
14:26 16,661.55 16,666.35 16,661.55 16,666.25 1,695.5K
14:27 16,666.30 16,666.35 16,664.55 16,664.55 531.0K
14:28 16,664.45 16,664.55 16,661.50 16,663.90 1,282.6K
14:29 16,664.20 16,668.70 16,664.20 16,668.20 1,075.4K
14:30 16,667.55 16,669.55 16,667.20 16,668.05 734.4K
14:31 16,667.60 16,668.65 16,666.30 16,666.45 423.2K
14:32 16,666.30 16,667.20 16,665.55 16,666.65 2,032.1K
14:33 16,666.35 16,667.85 16,665.40 16,667.85 975.1K
14:34 16,667.45 16,668.35 16,666.60 16,667.75 777.2K
14:35 16,667.80 16,672.70 16,667.60 16,669.15 1,714.3K
14:36 16,668.00 16,669.10 16,666.35 16,668.85 912.6K
14:37 16,668.80 16,671.30 16,668.80 16,669.80 2,094.8K
14:38 16,670.40 16,670.40 16,668.75 16,669.15 943.3K
14:39 16,668.95 16,669.60 16,668.25 16,669.10 829.7K
14:40 16,668.50 16,668.85 16,667.35 16,668.85 636.6K
14:41 16,668.35 16,672.20 16,668.35 16,671.90 1,678.0K
14:42 16,671.55 16,673.35 16,670.75 16,670.75 472.7K
14:43 16,671.00 16,673.60 16,671.00 16,673.20 1,119.6K
14:44 16,673.25 16,678.60 16,672.70 16,678.40 888.1K
14:45 16,679.10 16,683.65 16,679.10 16,683.00 1,371.1K
14:46 16,682.90 16,683.30 16,679.70 16,679.80 1,786.8K
14:47 16,679.90 16,679.90 16,674.20 16,675.60 365.7K
14:48 16,676.10 16,676.70 16,671.85 16,672.05 3,958.1K
14:49 16,672.05 16,674.90 16,670.95 16,674.30 5,999.7K
14:50 16,674.05 16,674.15 16,670.50 16,671.65 4,104.5K
14:51 16,672.00 16,673.45 16,670.60 16,672.10 4,403.9K
14:52 16,671.65 16,671.95 16,668.65 16,671.00 883.4K
14:53 16,670.30 16,671.75 16,668.50 16,670.20 995.4K
14:54 16,669.90 16,670.60 16,667.80 16,668.60 2,938.2K
14:55 16,669.20 16,674.30 16,669.20 16,674.15 576.8K
14:56 16,673.90 16,676.55 16,672.55 16,672.55 700.3K
14:57 16,673.20 16,673.85 16,672.30 16,672.80 1,773.9K
14:58 16,672.85 16,675.90 16,672.80 16,675.60 514.3K
14:59 16,674.95 16,676.30 16,671.40 16,671.40 2,844.2K
15:00 16,672.20 16,675.75 16,668.25 16,671.90 2,002.7K
15:01 16,671.55 16,676.45 16,669.20 16,676.45 744.5K
15:02 16,676.90 16,678.90 16,675.05 16,675.05 1,232.1K
15:03 16,674.65 16,675.15 16,672.85 16,673.15 780.6K
15:04 16,673.45 16,676.60 16,672.10 16,676.60 980.9K
15:05 16,676.65 16,681.35 16,675.65 16,681.05 2,313.1K
15:06 16,680.85 16,680.90 16,677.60 16,679.30 1,155.2K
15:07 16,678.95 16,679.95 16,678.20 16,679.40 816.8K
15:08 16,678.65 16,680.10 16,676.85 16,680.10 764.1K
15:09 16,680.75 16,684.05 16,680.40 16,684.05 1,463.6K
15:10 16,684.25 16,684.50 16,682.05 16,682.05 2,264.5K
15:11 16,682.80 16,682.80 16,680.30 16,680.50 1,677.9K
15:12 16,681.45 16,681.45 16,678.15 16,679.00 1,402.0K
15:13 16,678.85 16,683.15 16,678.40 16,683.15 1,511.2K
15:14 16,682.85 16,683.30 16,680.20 16,680.60 1,760.4K
15:15 16,680.65 16,680.65 16,676.90 16,677.35 5,044.4K
15:16 16,677.65 16,679.65 16,677.25 16,677.85 2,879.0K
15:17 16,678.70 16,678.70 16,675.85 16,676.70 2,264.6K
15:18 16,675.35 16,676.10 16,672.35 16,672.95 3,941.8K
15:19 16,672.90 16,676.40 16,672.90 16,675.85 2,062.0K
15:20 16,676.75 16,677.65 16,669.75 16,670.50 9,884.2K
15:21 16,670.85 16,671.70 16,669.85 16,670.90 2,867.3K
15:22 16,670.90 16,672.05 16,670.25 16,671.85 1,387.5K
15:23 16,671.50 16,673.15 16,670.10 16,672.25 1,883.9K
15:24 16,672.15 16,672.15 16,667.95 16,669.60 4,333.3K
15:25 16,669.55 16,671.30 16,667.50 16,671.10 2,046.4K
15:26 16,670.95 16,677.35 16,670.95 16,676.35 2,321.5K
15:27 16,676.75 16,677.25 16,675.40 16,676.00 1,321.2K
15:28 16,675.15 16,676.35 16,673.00 16,673.50 1,549.8K
15:29 16,672.75 16,677.00 16,669.50 16,675.65 2,248.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし