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 16,648.85 16,648.85 16,648.85 16,648.85 88.1K
09:15 16,648.75 16,656.30 16,624.75 16,624.75 9,975.6K
09:16 16,628.00 16,640.50 16,628.00 16,633.05 4,817.5K
09:17 16,634.30 16,649.30 16,628.35 16,644.40 4,155.9K
09:18 16,642.20 16,646.25 16,638.25 16,643.75 4,753.8K
09:19 16,641.65 16,653.65 16,641.65 16,645.20 3,853.0K
09:20 16,644.00 16,650.60 16,643.75 16,645.55 3,809.9K
09:21 16,644.75 16,648.30 16,635.50 16,635.50 1,611.9K
09:22 16,634.25 16,634.25 16,623.35 16,631.40 2,931.9K
09:23 16,629.95 16,634.25 16,623.10 16,623.10 3,884.3K
09:24 16,623.50 16,626.45 16,622.15 16,625.30 1,488.3K
09:25 16,625.80 16,626.65 16,605.80 16,606.05 2,636.2K
09:26 16,607.75 16,613.90 16,607.40 16,608.80 1,406.9K
09:27 16,607.75 16,607.75 16,591.70 16,595.55 1,762.1K
09:28 16,598.65 16,600.40 16,594.30 16,597.30 1,133.8K
09:29 16,595.80 16,603.00 16,591.65 16,591.65 1,230.4K
09:30 16,594.90 16,603.95 16,594.90 16,598.75 2,568.9K
09:31 16,598.45 16,604.05 16,595.25 16,597.15 1,515.6K
09:32 16,597.75 16,597.75 16,590.95 16,594.80 1,884.1K
09:33 16,592.25 16,595.55 16,591.50 16,595.55 978.1K
09:34 16,595.00 16,599.70 16,592.05 16,599.70 1,153.9K
09:35 16,600.85 16,600.85 16,580.70 16,582.50 1,260.8K
09:36 16,579.65 16,580.30 16,571.10 16,572.30 1,654.0K
09:37 16,571.60 16,571.60 16,561.00 16,561.00 3,151.6K
09:38 16,562.85 16,566.55 16,559.45 16,560.50 3,196.4K
09:39 16,559.80 16,567.95 16,559.25 16,567.95 4,211.9K
09:40 16,569.05 16,569.05 16,561.50 16,565.00 2,255.0K
09:41 16,563.85 16,567.95 16,561.55 16,567.35 1,063.6K
09:42 16,566.10 16,566.25 16,557.60 16,557.60 3,226.0K
09:43 16,557.85 16,563.30 16,557.60 16,560.90 2,071.9K
09:44 16,559.60 16,562.45 16,559.60 16,560.50 628.8K
09:45 16,560.15 16,560.15 16,544.95 16,552.75 936.7K
09:46 16,552.80 16,554.85 16,551.20 16,551.20 783.7K
09:47 16,551.00 16,559.15 16,547.90 16,559.15 1,483.1K
09:48 16,561.05 16,567.20 16,561.05 16,562.55 1,981.2K
09:49 16,561.60 16,569.35 16,558.00 16,567.60 3,104.0K
09:50 16,567.00 16,585.20 16,567.00 16,581.95 1,107.9K
09:51 16,580.45 16,581.40 16,575.05 16,576.00 3,084.1K
09:52 16,576.60 16,579.20 16,573.65 16,576.00 615.4K
09:53 16,575.30 16,575.50 16,569.05 16,569.35 1,340.2K
09:54 16,567.80 16,572.40 16,563.60 16,572.10 2,455.6K
09:55 16,573.60 16,578.90 16,568.75 16,578.05 2,594.9K
09:56 16,576.00 16,581.90 16,576.00 16,581.90 592.2K
09:57 16,582.20 16,582.40 16,578.65 16,581.65 1,912.4K
09:58 16,581.10 16,581.95 16,576.75 16,580.45 1,247.8K
09:59 16,579.90 16,581.35 16,575.35 16,578.70 597.9K
10:00 16,579.95 16,583.60 16,573.60 16,573.70 1,422.1K
10:01 16,573.60 16,573.60 16,565.00 16,565.00 2,480.5K
10:02 16,565.30 16,565.30 16,558.75 16,559.90 2,142.4K
10:03 16,560.70 16,560.70 16,556.55 16,558.80 398.9K
10:04 16,558.95 16,561.65 16,554.55 16,555.65 773.7K
10:05 16,555.60 16,557.85 16,553.25 16,553.25 1,686.7K
10:06 16,554.35 16,556.90 16,553.80 16,555.50 1,268.7K
10:07 16,553.90 16,553.90 16,549.20 16,553.60 1,211.5K
10:08 16,553.15 16,558.70 16,553.00 16,557.85 544.4K
10:09 16,557.10 16,557.10 16,548.55 16,550.10 1,246.6K
10:10 16,549.65 16,556.80 16,546.80 16,556.80 600.3K
10:11 16,557.00 16,570.40 16,557.00 16,569.65 1,079.7K
10:12 16,569.75 16,573.40 16,569.35 16,571.35 821.4K
10:13 16,572.00 16,573.10 16,568.15 16,568.85 544.8K
10:14 16,569.40 16,571.50 16,567.95 16,568.35 457.7K
10:15 16,568.40 16,569.45 16,565.60 16,566.50 443.6K
10:16 16,566.15 16,566.15 16,560.90 16,565.00 471.1K
10:17 16,564.55 16,564.55 16,561.00 16,562.25 765.7K
10:18 16,562.45 16,564.40 16,559.85 16,564.40 449.2K
10:19 16,565.60 16,567.95 16,565.60 16,567.55 501.8K
10:20 16,568.10 16,569.70 16,565.55 16,566.70 2,369.2K
10:21 16,567.30 16,568.45 16,566.20 16,566.20 688.6K
10:22 16,566.30 16,566.30 16,559.70 16,562.00 1,521.1K
10:23 16,561.65 16,565.65 16,560.50 16,563.65 482.3K
10:24 16,561.40 16,566.10 16,559.35 16,565.85 497.6K
10:25 16,566.15 16,571.20 16,565.60 16,570.20 652.4K
10:26 16,570.85 16,573.25 16,570.15 16,571.05 1,056.6K
10:27 16,570.75 16,578.70 16,570.75 16,577.05 377.2K
10:28 16,577.50 16,583.30 16,577.50 16,580.10 584.6K
10:29 16,579.10 16,580.55 16,575.65 16,580.35 722.6K
10:30 16,580.05 16,583.50 16,579.50 16,581.85 553.4K
10:31 16,580.15 16,584.40 16,579.20 16,583.80 468.4K
10:32 16,583.30 16,583.35 16,576.55 16,576.60 330.0K
10:33 16,576.80 16,581.35 16,576.30 16,581.35 349.5K
10:34 16,581.90 16,583.25 16,580.85 16,582.65 448.0K
10:35 16,583.40 16,592.40 16,582.95 16,591.50 419.1K
10:36 16,592.45 16,594.90 16,591.40 16,591.85 994.0K
10:37 16,592.25 16,592.25 16,583.30 16,585.00 537.5K
10:38 16,585.90 16,586.50 16,584.65 16,585.05 938.4K
10:39 16,583.75 16,589.35 16,581.45 16,589.35 1,354.3K
10:40 16,590.80 16,597.55 16,590.80 16,593.90 2,462.2K
10:41 16,593.75 16,597.05 16,592.00 16,592.00 488.5K
10:42 16,591.15 16,592.20 16,588.00 16,588.00 499.5K
10:43 16,588.00 16,594.15 16,588.00 16,591.60 463.0K
10:44 16,592.55 16,597.45 16,591.55 16,597.45 326.8K
10:45 16,598.30 16,600.40 16,594.45 16,595.40 688.5K
10:46 16,595.50 16,596.45 16,589.75 16,596.00 618.8K
10:47 16,595.00 16,596.10 16,593.20 16,595.45 327.6K
10:48 16,595.50 16,595.50 16,590.00 16,590.00 472.4K
10:49 16,591.35 16,598.30 16,590.75 16,597.75 1,387.4K
10:50 16,596.20 16,600.45 16,596.20 16,599.90 779.2K
10:51 16,598.30 16,602.45 16,598.30 16,600.50 1,509.4K
10:52 16,599.55 16,603.80 16,599.55 16,601.50 420.0K
10:53 16,601.65 16,604.20 16,601.65 16,602.15 470.3K
10:54 16,602.55 16,604.20 16,600.30 16,600.30 462.8K
10:55 16,601.35 16,603.40 16,598.55 16,598.55 561.0K
10:56 16,598.35 16,598.60 16,595.20 16,596.10 565.6K
10:57 16,595.85 16,598.70 16,595.80 16,597.95 597.7K
10:58 16,598.25 16,601.30 16,598.25 16,599.20 591.4K
10:59 16,598.40 16,598.80 16,596.70 16,598.35 551.4K
11:00 16,598.70 16,600.70 16,598.55 16,600.30 4,496.2K
11:01 16,600.65 16,605.45 16,597.70 16,604.85 963.9K
11:02 16,604.85 16,607.80 16,604.15 16,607.30 1,720.5K
11:03 16,608.35 16,612.55 16,608.35 16,612.05 1,292.4K
11:04 16,612.40 16,614.85 16,611.10 16,613.75 1,556.7K
11:05 16,614.20 16,614.45 16,600.00 16,600.00 2,467.8K
11:06 16,600.10 16,600.10 16,598.40 16,599.50 540.5K
11:07 16,599.30 16,602.20 16,599.05 16,601.85 1,221.9K
11:08 16,601.00 16,602.90 16,598.95 16,602.20 701.1K
11:09 16,602.50 16,605.80 16,601.85 16,602.60 462.1K
11:10 16,603.40 16,603.40 16,599.55 16,600.25 3,182.6K
11:11 16,599.85 16,599.85 16,597.25 16,599.50 1,486.6K
11:12 16,599.20 16,600.45 16,596.80 16,597.60 1,019.1K
11:13 16,597.45 16,600.90 16,597.45 16,600.45 1,367.7K
11:14 16,599.25 16,601.25 16,596.90 16,600.50 561.5K
11:15 16,600.90 16,602.15 16,599.30 16,599.30 5,826.9K
11:16 16,599.20 16,603.20 16,598.60 16,602.65 1,291.1K
11:17 16,603.45 16,605.45 16,602.90 16,603.50 1,774.4K
11:18 16,602.25 16,606.30 16,602.20 16,604.40 537.3K
11:19 16,605.85 16,608.75 16,605.85 16,608.65 2,586.9K
11:20 16,608.15 16,608.15 16,595.80 16,596.05 912.0K
11:21 16,595.30 16,595.30 16,591.70 16,592.75 1,486.8K
11:22 16,591.50 16,594.30 16,591.50 16,592.60 429.2K
11:23 16,592.75 16,592.90 16,589.40 16,590.55 1,022.6K
11:24 16,590.95 16,593.05 16,590.95 16,591.40 402.8K
11:25 16,592.30 16,597.35 16,592.30 16,597.00 264.8K
11:26 16,597.70 16,601.00 16,597.25 16,599.60 1,238.4K
11:27 16,597.70 16,600.90 16,597.15 16,600.00 443.2K
11:28 16,599.75 16,602.05 16,599.35 16,601.25 430.5K
11:29 16,600.80 16,600.80 16,596.30 16,596.50 839.7K
11:30 16,597.20 16,599.80 16,596.45 16,599.50 908.2K
11:31 16,598.40 16,600.45 16,594.65 16,597.05 1,283.5K
11:32 16,596.90 16,597.80 16,595.80 16,596.05 298.1K
11:33 16,596.45 16,598.50 16,594.90 16,595.30 2,680.3K
11:34 16,595.40 16,595.55 16,592.75 16,593.35 570.2K
11:35 16,594.05 16,595.60 16,591.85 16,591.85 272.8K
11:36 16,592.80 16,593.30 16,590.90 16,590.90 302.1K
11:37 16,590.35 16,590.35 16,585.00 16,585.00 2,823.1K
11:38 16,584.95 16,588.40 16,583.70 16,586.90 755.5K
11:39 16,587.05 16,587.25 16,586.00 16,586.45 312.1K
11:40 16,586.35 16,586.65 16,584.80 16,585.70 1,392.5K
11:41 16,586.20 16,586.20 16,583.90 16,586.05 484.9K
11:42 16,585.80 16,588.60 16,585.80 16,587.70 558.3K
11:43 16,588.35 16,588.45 16,585.25 16,586.70 607.0K
11:44 16,587.35 16,592.25 16,587.35 16,591.60 1,175.0K
11:45 16,590.90 16,592.15 16,588.90 16,592.15 1,285.1K
11:46 16,592.80 16,595.00 16,592.00 16,594.45 684.9K
11:47 16,593.80 16,595.25 16,592.65 16,593.50 237.2K
11:48 16,592.65 16,595.20 16,592.45 16,594.55 251.6K
11:49 16,594.45 16,596.40 16,593.10 16,594.65 236.2K
11:50 16,594.50 16,597.95 16,594.50 16,595.90 244.6K
11:51 16,595.05 16,596.55 16,593.65 16,595.90 203.8K
11:52 16,594.35 16,594.85 16,591.00 16,594.15 303.9K
11:53 16,594.00 16,596.85 16,593.50 16,596.85 2,522.3K
11:54 16,596.70 16,596.85 16,594.50 16,594.50 2,857.8K
11:55 16,594.30 16,597.90 16,594.30 16,597.50 1,691.5K
11:56 16,596.90 16,599.60 16,596.65 16,599.60 425.0K
11:57 16,599.50 16,606.45 16,599.50 16,605.95 245.1K
11:58 16,605.35 16,607.00 16,605.00 16,605.75 312.4K
11:59 16,606.10 16,606.35 16,603.65 16,604.70 387.0K
12:00 16,605.00 16,605.95 16,604.55 16,605.15 284.2K
12:01 16,605.30 16,606.85 16,604.90 16,605.85 303.7K
12:02 16,605.75 16,606.25 16,603.35 16,604.25 917.8K
12:03 16,605.85 16,606.25 16,604.05 16,606.25 295.6K
12:04 16,606.00 16,606.55 16,603.95 16,605.85 796.6K
12:05 16,607.15 16,609.45 16,607.15 16,607.80 838.0K
12:06 16,607.70 16,609.30 16,607.10 16,607.60 1,985.7K
12:07 16,607.80 16,608.80 16,605.10 16,605.10 1,086.3K
12:08 16,605.00 16,607.55 16,604.75 16,607.55 311.1K
12:09 16,608.05 16,610.35 16,607.80 16,610.05 629.3K
12:10 16,610.70 16,611.90 16,610.25 16,610.40 1,115.2K
12:11 16,610.50 16,611.20 16,608.95 16,609.00 369.2K
12:12 16,610.30 16,610.30 16,605.80 16,606.40 1,908.6K
12:13 16,606.00 16,606.85 16,601.25 16,602.45 596.9K
12:14 16,603.25 16,604.30 16,602.45 16,604.00 158.7K
12:15 16,603.45 16,606.35 16,602.80 16,604.45 147.5K
12:16 16,605.15 16,607.00 16,604.75 16,605.45 643.0K
12:17 16,605.35 16,607.50 16,605.35 16,607.15 291.1K
12:18 16,606.80 16,607.30 16,605.55 16,607.20 210.2K
12:19 16,606.95 16,609.80 16,605.60 16,609.70 413.2K
12:20 16,609.50 16,611.80 16,609.50 16,611.00 314.3K
12:21 16,610.90 16,612.50 16,609.70 16,612.50 466.1K
12:22 16,612.55 16,613.70 16,611.75 16,613.00 1,239.9K
12:23 16,613.50 16,615.65 16,613.10 16,615.65 493.8K
12:24 16,616.85 16,619.40 16,616.45 16,618.75 334.3K
12:25 16,618.65 16,620.95 16,618.10 16,620.95 252.4K
12:26 16,620.95 16,622.70 16,620.95 16,622.40 240.6K
12:27 16,622.05 16,623.70 16,621.70 16,623.70 292.2K
12:28 16,624.25 16,624.90 16,620.75 16,621.55 889.3K
12:29 16,622.20 16,623.80 16,621.15 16,623.55 385.3K
12:30 16,624.35 16,626.30 16,623.35 16,624.40 282.4K
12:31 16,624.55 16,628.75 16,624.55 16,628.20 506.4K
12:32 16,627.80 16,634.00 16,627.65 16,633.85 1,141.0K
12:33 16,635.25 16,636.80 16,634.00 16,634.55 3,646.1K
12:34 16,634.65 16,635.80 16,633.70 16,634.80 297.6K
12:35 16,634.45 16,636.70 16,633.85 16,636.70 1,237.6K
12:36 16,636.55 16,636.60 16,632.30 16,634.10 1,965.7K
12:37 16,635.20 16,639.30 16,635.20 16,638.85 895.4K
12:38 16,639.15 16,639.15 16,637.00 16,639.15 1,069.6K
12:39 16,639.00 16,641.75 16,637.75 16,638.80 1,899.6K
12:40 16,638.50 16,639.00 16,637.75 16,638.45 638.2K
12:41 16,637.65 16,639.25 16,637.10 16,637.35 708.4K
12:42 16,637.45 16,637.45 16,633.55 16,635.15 359.3K
12:43 16,634.35 16,634.70 16,631.35 16,633.05 304.3K
12:44 16,633.10 16,635.90 16,632.80 16,633.65 983.4K
12:45 16,632.40 16,636.85 16,632.40 16,634.20 704.2K
12:46 16,634.60 16,635.35 16,633.20 16,633.20 567.2K
12:47 16,632.70 16,634.25 16,631.10 16,631.50 364.3K
12:48 16,632.30 16,635.00 16,632.15 16,633.05 328.0K
12:49 16,632.85 16,635.05 16,632.65 16,634.65 1,608.4K
12:50 16,636.05 16,640.20 16,636.05 16,639.05 481.0K
12:51 16,638.30 16,639.05 16,636.10 16,636.25 606.9K
12:52 16,635.25 16,636.65 16,634.85 16,635.85 348.3K
12:53 16,636.50 16,636.50 16,634.45 16,636.10 932.9K
12:54 16,635.45 16,636.50 16,632.80 16,632.90 214.5K
12:55 16,632.90 16,633.90 16,630.50 16,630.50 762.0K
12:56 16,630.30 16,632.25 16,628.45 16,631.00 142.2K
12:57 16,630.75 16,633.90 16,630.50 16,632.25 454.2K
12:58 16,632.40 16,633.40 16,629.50 16,629.50 343.9K
12:59 16,629.25 16,633.50 16,628.70 16,633.50 807.5K
13:00 16,634.45 16,634.45 16,629.95 16,629.95 855.1K
13:01 16,629.60 16,633.10 16,629.60 16,633.10 3,013.2K
13:02 16,634.40 16,636.65 16,633.45 16,636.35 1,774.5K
13:03 16,636.05 16,636.05 16,633.15 16,633.95 1,280.5K
13:04 16,633.85 16,634.80 16,632.10 16,632.40 401.8K
13:05 16,631.80 16,634.25 16,631.30 16,632.35 6,940.5K
13:06 16,632.85 16,632.85 16,631.05 16,631.60 633.1K
13:07 16,632.15 16,632.15 16,625.85 16,625.85 1,074.2K
13:08 16,625.30 16,627.15 16,625.25 16,625.25 337.4K
13:09 16,624.75 16,624.75 16,622.60 16,623.15 829.2K
13:10 16,623.60 16,623.60 16,621.55 16,621.55 452.0K
13:11 16,621.70 16,621.90 16,619.75 16,620.50 568.0K
13:12 16,616.20 16,616.20 16,613.15 16,614.15 542.6K
13:13 16,614.40 16,614.65 16,612.25 16,612.90 726.5K
13:14 16,613.10 16,613.10 16,607.85 16,608.65 676.1K
13:15 16,608.20 16,608.20 16,603.40 16,604.40 1,450.2K
13:16 16,604.25 16,611.05 16,603.65 16,611.05 763.0K
13:17 16,611.05 16,613.00 16,610.60 16,610.70 238.6K
13:18 16,610.45 16,612.15 16,610.10 16,611.70 283.5K
13:19 16,611.60 16,614.15 16,610.85 16,614.15 516.8K
13:20 16,614.35 16,616.00 16,613.95 16,615.35 251.9K
13:21 16,615.70 16,618.05 16,615.00 16,615.00 205.4K
13:22 16,615.75 16,616.75 16,613.10 16,613.40 320.4K
13:23 16,613.20 16,613.40 16,608.00 16,609.30 528.0K
13:24 16,609.25 16,611.85 16,609.25 16,609.90 409.5K
13:25 16,609.05 16,609.70 16,608.30 16,609.10 246.4K
13:26 16,608.80 16,609.35 16,607.55 16,607.55 331.5K
13:27 16,607.70 16,608.95 16,607.20 16,608.20 334.2K
13:28 16,607.70 16,610.15 16,607.35 16,610.05 335.8K
13:29 16,609.35 16,610.20 16,607.70 16,608.05 544.5K
13:30 16,608.65 16,616.15 16,608.65 16,615.90 358.4K
13:31 16,615.30 16,617.05 16,612.60 16,612.60 360.1K
13:32 16,612.40 16,612.60 16,610.70 16,611.15 883.3K
13:33 16,611.30 16,612.45 16,610.55 16,611.60 283.9K
13:34 16,611.90 16,613.25 16,610.75 16,613.25 165.2K
13:35 16,613.45 16,614.60 16,612.25 16,614.25 233.2K
13:36 16,615.15 16,615.90 16,610.70 16,610.70 552.8K
13:37 16,610.85 16,613.25 16,610.85 16,612.75 625.8K
13:38 16,613.00 16,617.85 16,612.40 16,616.85 238.0K
13:39 16,616.80 16,616.80 16,613.60 16,613.60 164.5K
13:40 16,612.80 16,615.15 16,612.25 16,612.25 1,696.6K
13:41 16,613.05 16,614.85 16,611.70 16,614.85 407.1K
13:42 16,614.35 16,615.95 16,614.15 16,615.35 298.8K
13:43 16,614.60 16,616.75 16,614.50 16,615.20 1,220.9K
13:44 16,615.05 16,615.05 16,611.95 16,611.95 314.0K
13:45 16,612.05 16,612.05 16,609.55 16,609.55 347.2K
13:46 16,609.95 16,610.50 16,607.75 16,609.45 2,565.1K
13:47 16,609.10 16,610.90 16,608.20 16,609.85 561.3K
13:48 16,609.95 16,610.05 16,608.30 16,608.85 526.8K
13:49 16,608.80 16,610.00 16,607.15 16,607.45 856.4K
13:50 16,606.95 16,610.70 16,605.60 16,610.55 967.3K
13:51 16,609.90 16,610.55 16,608.40 16,610.35 623.1K
13:52 16,611.35 16,617.10 16,611.35 16,616.55 432.4K
13:53 16,615.70 16,617.40 16,615.45 16,616.05 403.2K
13:54 16,616.10 16,617.25 16,614.50 16,617.25 1,393.0K
13:55 16,617.20 16,617.70 16,616.30 16,616.30 444.3K
13:56 16,616.20 16,619.60 16,616.05 16,619.60 385.4K
13:57 16,618.75 16,619.55 16,616.45 16,617.60 270.8K
13:58 16,617.80 16,619.60 16,617.50 16,619.25 627.7K
13:59 16,620.05 16,621.60 16,619.65 16,619.65 382.1K
14:00 16,620.10 16,620.10 16,613.10 16,613.10 1,343.5K
14:01 16,614.05 16,615.50 16,612.00 16,612.00 800.6K
14:02 16,612.25 16,613.00 16,611.30 16,611.30 1,461.2K
14:03 16,610.90 16,612.50 16,609.35 16,609.35 1,843.1K
14:04 16,608.95 16,613.85 16,608.95 16,612.90 1,857.0K
14:05 16,611.95 16,611.95 16,609.10 16,610.80 1,148.5K
14:06 16,611.95 16,612.30 16,610.80 16,611.05 511.9K
14:07 16,611.55 16,614.75 16,611.55 16,613.25 326.9K
14:08 16,612.50 16,612.90 16,610.95 16,611.20 2,149.9K
14:09 16,611.35 16,612.40 16,610.15 16,610.15 438.9K
14:10 16,610.20 16,612.10 16,610.20 16,611.75 459.4K
14:11 16,612.05 16,614.05 16,610.60 16,611.10 383.9K
14:12 16,611.35 16,613.10 16,610.75 16,611.65 1,097.8K
14:13 16,610.65 16,614.80 16,610.65 16,612.95 458.5K
14:14 16,612.60 16,620.60 16,612.60 16,620.60 650.6K
14:15 16,620.90 16,624.20 16,620.90 16,622.75 553.8K
14:16 16,622.35 16,623.65 16,621.20 16,621.65 492.3K
14:17 16,621.50 16,621.95 16,620.50 16,621.75 371.6K
14:18 16,621.15 16,621.95 16,620.05 16,621.85 354.8K
14:19 16,621.45 16,622.90 16,621.35 16,622.45 837.1K
14:20 16,621.70 16,625.60 16,621.55 16,623.80 594.0K
14:21 16,624.00 16,624.15 16,623.15 16,624.10 426.4K
14:22 16,624.55 16,625.95 16,622.25 16,622.25 307.5K
14:23 16,621.70 16,624.25 16,621.00 16,623.80 692.2K
14:24 16,623.10 16,626.90 16,622.85 16,626.25 268.9K
14:25 16,626.95 16,626.95 16,624.30 16,624.85 952.9K
14:26 16,625.25 16,625.65 16,623.55 16,623.55 352.0K
14:27 16,624.05 16,624.20 16,620.00 16,621.15 652.3K
14:28 16,620.40 16,620.55 16,618.75 16,620.15 2,514.9K
14:29 16,620.15 16,623.00 16,619.50 16,620.45 1,272.9K
14:30 16,620.05 16,623.35 16,619.60 16,622.45 1,206.1K
14:31 16,622.60 16,622.60 16,619.75 16,619.75 1,718.5K
14:32 16,618.95 16,624.10 16,618.95 16,622.30 1,023.6K
14:33 16,622.50 16,623.25 16,620.75 16,622.55 469.4K
14:34 16,623.15 16,623.15 16,619.95 16,621.10 406.2K
14:35 16,620.80 16,625.35 16,620.80 16,625.35 426.5K
14:36 16,625.10 16,625.65 16,622.90 16,624.35 285.8K
14:37 16,624.60 16,625.55 16,623.75 16,625.05 492.8K
14:38 16,624.55 16,625.95 16,624.25 16,625.55 491.3K
14:39 16,626.50 16,628.55 16,625.50 16,628.55 312.2K
14:40 16,628.55 16,630.10 16,627.95 16,629.85 584.3K
14:41 16,629.50 16,630.40 16,627.10 16,629.05 309.0K
14:42 16,628.80 16,634.90 16,628.80 16,634.90 720.9K
14:43 16,634.85 16,643.55 16,634.85 16,643.05 1,745.9K
14:44 16,643.50 16,646.75 16,643.10 16,646.75 642.8K
14:45 16,647.15 16,657.40 16,646.85 16,655.95 2,509.5K
14:46 16,656.75 16,656.75 16,653.40 16,653.70 2,114.9K
14:47 16,651.75 16,654.60 16,650.65 16,653.55 2,962.8K
14:48 16,654.30 16,656.70 16,650.95 16,656.25 1,573.1K
14:49 16,656.45 16,657.75 16,655.55 16,657.55 2,233.0K
14:50 16,657.50 16,664.55 16,657.25 16,661.10 1,585.2K
14:51 16,661.00 16,665.65 16,660.55 16,663.90 1,185.3K
14:52 16,662.85 16,662.85 16,658.90 16,660.15 2,021.2K
14:53 16,661.40 16,662.30 16,657.95 16,659.85 1,559.5K
14:54 16,660.45 16,662.90 16,657.95 16,662.50 2,073.1K
14:55 16,662.75 16,662.75 16,656.05 16,658.55 3,305.3K
14:56 16,658.65 16,668.75 16,658.65 16,668.75 2,142.4K
14:57 16,669.25 16,673.45 16,666.60 16,672.35 2,722.8K
14:58 16,673.00 16,677.40 16,673.00 16,674.70 4,159.3K
14:59 16,675.35 16,679.05 16,675.35 16,676.70 4,617.3K
15:00 16,678.55 16,689.30 16,678.55 16,689.30 3,049.8K
15:01 16,689.00 16,692.80 16,686.95 16,690.25 1,804.6K
15:02 16,689.90 16,696.75 16,689.80 16,696.35 2,426.9K
15:03 16,697.50 16,699.45 16,692.90 16,692.90 2,931.4K
15:04 16,693.00 16,693.00 16,686.55 16,686.60 1,428.7K
15:05 16,687.90 16,691.60 16,687.20 16,691.60 8,432.9K
15:06 16,692.65 16,692.65 16,689.45 16,689.60 4,505.3K
15:07 16,690.40 16,693.00 16,689.10 16,689.90 2,615.1K
15:08 16,689.30 16,689.30 16,686.85 16,687.00 1,327.6K
15:09 16,688.30 16,692.10 16,685.90 16,692.10 1,443.2K
15:10 16,692.35 16,693.55 16,690.30 16,691.00 4,022.4K
15:11 16,691.80 16,694.90 16,690.75 16,694.60 1,830.7K
15:12 16,695.35 16,696.50 16,694.15 16,694.90 1,863.2K
15:13 16,696.25 16,696.25 16,694.00 16,694.30 2,235.1K
15:14 16,694.35 16,694.75 16,692.15 16,692.75 2,892.2K
15:15 16,692.00 16,693.35 16,690.35 16,692.15 4,436.2K
15:16 16,691.35 16,696.95 16,690.80 16,695.70 4,188.6K
15:17 16,694.95 16,701.35 16,694.95 16,700.85 2,832.0K
15:18 16,701.15 16,701.75 16,698.65 16,700.15 2,933.8K
15:19 16,700.20 16,700.45 16,698.00 16,698.75 2,267.3K
15:20 16,698.65 16,698.65 16,692.95 16,694.60 7,402.6K
15:21 16,693.65 16,697.65 16,693.65 16,697.65 1,680.2K
15:22 16,698.20 16,700.10 16,696.95 16,696.95 1,476.2K
15:23 16,697.55 16,698.30 16,695.35 16,696.35 1,737.6K
15:24 16,696.35 16,697.45 16,694.60 16,696.15 3,562.0K
15:25 16,696.00 16,696.00 16,693.15 16,693.60 2,398.9K
15:26 16,694.00 16,694.00 16,690.05 16,691.20 3,754.3K
15:27 16,691.25 16,697.80 16,691.20 16,697.80 1,415.0K
15:28 16,696.40 16,697.20 16,692.95 16,693.55 4,845.9K
15:29 16,691.65 16,694.15 16,686.30 16,694.15 4,732.8K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし